KRX Automobile (KRXAUTO)

KRXAUTO
🏛️ 대한민국 →
1,934.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,174.30 2,183.22 2,147.34 2,150.55 6.8M
2021-12-29 2,192.47 2,197.84 2,177.50 2,181.97 7.7M
2021-12-28 2,207.91 2,209.54 2,176.55 2,209.54 8.5M
2021-12-27 2,218.02 2,221.68 2,197.75 2,198.32 6.6M
2021-12-24 2,156.45 2,213.39 2,155.71 2,210.17 11.9M
2021-12-23 2,133.95 2,146.84 2,126.82 2,142.00 6.4M
2021-12-22 2,110.18 2,138.69 2,104.27 2,124.10 7.0M
2021-12-21 2,106.90 2,113.61 2,085.70 2,097.83 13.4M
2021-12-20 2,131.73 2,132.99 2,091.88 2,095.48 5.7M
2021-12-17 2,123.59 2,157.46 2,119.25 2,136.48 6.5M
2021-12-16 2,144.57 2,150.85 2,114.06 2,139.32 6.7M
2021-12-15 2,145.89 2,147.49 2,120.87 2,124.10 5.7M
2021-12-14 2,140.69 2,171.41 2,138.37 2,149.21 5.5M
2021-12-13 2,167.01 2,196.46 2,158.57 2,159.06 10.2M
2021-12-10 2,129.22 2,152.74 2,120.32 2,145.26 7.6M
2021-12-09 2,128.19 2,155.78 2,126.04 2,140.12 10.1M
2021-12-08 2,151.70 2,160.50 2,120.90 2,124.48 7.7M
2021-12-07 2,115.31 2,134.60 2,102.17 2,133.04 7.8M
2021-12-06 2,097.58 2,128.38 2,081.86 2,120.27 14.6M
2021-12-03 2,097.79 2,120.30 2,089.75 2,106.69 10.1M
2021-12-02 2,022.37 2,097.29 2,018.14 2,094.89 23.6M
2021-12-01 2,014.13 2,059.75 2,001.47 2,050.67 11.6M
2021-11-30 2,056.83 2,093.86 1,974.18 1,982.36 17.5M
2021-11-29 2,050.90 2,054.84 2,024.24 2,030.72 11.3M
2021-11-26 2,122.03 2,122.81 2,067.39 2,072.14 9.0M
2021-11-25 2,143.99 2,147.34 2,125.83 2,128.02 8.7M
2021-11-24 2,161.10 2,167.12 2,131.67 2,142.62 6.5M
2021-11-23 2,189.39 2,190.55 2,153.66 2,160.86 7.2M
2021-11-22 2,126.07 2,205.05 2,118.56 2,197.99 13.8M
2021-11-19 2,139.21 2,158.88 2,124.73 2,134.06 11.5M
2021-11-18 2,139.62 2,139.88 2,112.47 2,113.82 8.4M
2021-11-17 2,158.93 2,159.33 2,125.14 2,145.69 9.2M
2021-11-16 2,179.95 2,185.00 2,147.21 2,157.88 12.2M
2021-11-15 2,189.31 2,209.57 2,178.31 2,200.21 8.2M
2021-11-12 2,155.69 2,193.00 2,153.84 2,183.91 8.0M
2021-11-11 2,158.59 2,165.85 2,134.57 2,147.07 8.6M
2021-11-10 2,203.25 2,209.97 2,171.14 2,181.70 9.0M
2021-11-09 2,242.83 2,265.42 2,210.58 2,223.77 11.8M
2021-11-08 2,235.08 2,258.00 2,217.77 2,247.54 10.9M
2021-11-05 2,260.28 2,261.46 2,228.24 2,239.52 35.6M
2021-11-04 2,222.45 2,263.87 2,222.21 2,236.33 23.5M
2021-11-03 2,241.21 2,243.17 2,198.45 2,207.17 27.8M
2021-11-02 2,204.53 2,245.59 2,204.53 2,234.84 12.7M
2021-11-01 2,199.56 2,215.31 2,192.83 2,203.66 9.8M
2021-10-29 2,257.87 2,260.37 2,188.41 2,202.71 10.4M
2021-10-28 2,274.46 2,289.83 2,242.90 2,243.72 10.5M
2021-10-27 2,285.07 2,297.79 2,265.08 2,269.62 7.2M
2021-10-26 2,282.54 2,285.29 2,256.23 2,280.08 9.2M
2021-10-25 2,234.50 2,269.93 2,212.68 2,261.44 9.3M
2021-10-22 2,243.58 2,257.38 2,230.39 2,234.25 5.1M
2021-10-21 2,265.73 2,282.92 2,239.22 2,247.29 7.6M
2021-10-20 2,287.71 2,296.89 2,256.99 2,258.38 7.7M
2021-10-19 2,282.36 2,297.07 2,268.33 2,283.42 7.1M
2021-10-18 2,262.27 2,283.09 2,242.17 2,272.71 9.5M
2021-10-15 2,282.08 2,291.22 2,260.10 2,269.06 8.1M
2021-10-14 2,297.78 2,303.89 2,267.56 2,283.52 8.6M
2021-10-13 2,214.16 2,285.08 2,213.48 2,278.36 12.0M
2021-10-12 2,208.87 2,225.39 2,182.07 2,206.32 9.1M
2021-10-08 2,182.60 2,222.58 2,176.86 2,211.69 16.0M
2021-10-07 2,091.74 2,164.96 2,090.47 2,159.32 10.0M
2021-10-06 2,118.13 2,131.41 2,068.92 2,068.92 11.0M
2021-10-05 2,079.54 2,124.94 2,056.33 2,106.50 10.4M
2021-10-01 2,160.87 2,168.20 2,101.63 2,104.25 22.3M
2021-09-30 2,165.67 2,182.95 2,156.30 2,174.09 14.1M
2021-09-29 2,158.41 2,184.73 2,150.94 2,180.23 23.7M
2021-09-28 2,224.00 2,225.12 2,183.53 2,184.86 19.5M
2021-09-27 2,225.51 2,242.04 2,222.47 2,231.20 7.5M
2021-09-24 2,268.41 2,271.30 2,236.98 2,240.82 7.8M
2021-09-23 2,242.82 2,271.54 2,234.87 2,258.79 10.8M
2021-09-17 2,268.07 2,279.40 2,261.15 2,272.18 8.2M
2021-09-16 2,287.13 2,292.51 2,261.87 2,280.00 7.1M
2021-09-15 2,271.36 2,292.06 2,266.58 2,276.98 6.7M
2021-09-14 2,262.90 2,302.32 2,262.69 2,279.38 8.4M
2021-09-13 2,253.43 2,265.96 2,236.80 2,252.02 11.3M
2021-09-10 2,297.24 2,308.37 2,248.77 2,263.53 15.5M
2021-09-09 2,340.47 2,351.03 2,300.84 2,300.84 9.2M
2021-09-08 2,316.59 2,361.40 2,315.43 2,352.92 11.4M
2021-09-07 2,337.13 2,344.94 2,319.37 2,333.27 3.9M
2021-09-06 2,331.63 2,346.13 2,328.03 2,342.68 4.2M
2021-09-03 2,322.28 2,344.51 2,313.10 2,334.36 5.5M
2021-09-02 2,328.43 2,341.44 2,300.35 2,305.70 4.9M
2021-09-01 2,325.94 2,362.66 2,325.94 2,339.15 5.8M
2021-08-31 2,292.04 2,325.82 2,274.33 2,325.26 6.6M
2021-08-30 2,296.58 2,314.51 2,289.15 2,290.57 4.5M
2021-08-27 2,259.08 2,277.25 2,249.62 2,269.65 4.9M
2021-08-26 2,251.70 2,288.60 2,251.70 2,272.26 5.5M
2021-08-25 2,250.76 2,278.61 2,239.42 2,254.93 4.4M
2021-08-24 2,231.70 2,262.42 2,229.53 2,248.95 5.9M
2021-08-23 2,190.70 2,232.46 2,176.57 2,203.77 6.3M
2021-08-20 2,219.88 2,232.42 2,157.49 2,168.46 9.4M
2021-08-19 2,287.43 2,287.43 2,212.31 2,213.83 10.8M
2021-08-18 2,297.54 2,321.33 2,283.77 2,301.11 5.9M
2021-08-17 2,338.94 2,353.55 2,294.25 2,302.54 7.4M
2021-08-13 2,381.53 2,387.73 2,325.84 2,342.93 8.1M
2021-08-12 2,353.01 2,405.14 2,352.53 2,369.56 11.1M
2021-08-11 2,343.69 2,367.06 2,337.84 2,345.29 7.2M
2021-08-10 2,368.29 2,369.95 2,339.78 2,346.81 6.0M
2021-08-09 2,375.70 2,380.90 2,361.02 2,376.96 6.3M
2021-08-06 2,398.33 2,406.32 2,388.10 2,393.21 7.3M
2021-08-05 2,401.08 2,412.54 2,392.24 2,397.06 4.7M
2021-08-04 2,393.15 2,411.23 2,380.39 2,410.36 5.7M
2021-08-03 2,356.08 2,387.43 2,349.31 2,387.43 8.4M
2021-08-02 2,350.73 2,368.11 2,339.75 2,362.33 5.8M
2021-07-30 2,371.89 2,373.88 2,336.35 2,337.17 8.5M
2021-07-29 2,385.23 2,395.26 2,376.29 2,382.15 4.5M
2021-07-28 2,387.65 2,391.05 2,359.28 2,376.17 5.6M
2021-07-27 2,397.45 2,403.10 2,385.98 2,390.55 5.1M
2021-07-26 2,410.40 2,410.40 2,382.88 2,384.62 6.0M
2021-07-23 2,448.56 2,451.30 2,399.04 2,408.57 8.5M
2021-07-22 2,425.69 2,450.20 2,421.36 2,435.40 7.9M
2021-07-21 2,438.92 2,439.58 2,414.75 2,418.87 7.1M
2021-07-20 2,385.80 2,414.50 2,378.67 2,406.17 7.4M
2021-07-19 2,416.97 2,418.87 2,395.95 2,401.28 6.1M
2021-07-16 2,460.80 2,460.80 2,425.02 2,441.30 5.8M
2021-07-15 2,441.40 2,468.92 2,440.77 2,462.91 7.8M
2021-07-14 2,452.01 2,456.93 2,432.79 2,439.98 7.5M
2021-07-13 2,441.24 2,455.03 2,435.24 2,452.08 6.5M
2021-07-12 2,409.96 2,447.96 2,409.96 2,439.69 5.9M
2021-07-09 2,422.31 2,422.96 2,377.81 2,398.47 10.5M
2021-07-08 2,470.02 2,474.34 2,427.66 2,427.66 11.6M
2021-07-07 2,488.47 2,488.52 2,460.55 2,469.90 8.7M
2021-07-06 2,500.50 2,515.00 2,487.85 2,492.47 7.0M
2021-07-05 2,516.64 2,526.34 2,486.18 2,495.23 8.3M
2021-07-02 2,542.14 2,557.75 2,515.98 2,516.42 9.6M
2021-07-01 2,531.93 2,543.07 2,502.03 2,539.99 11.7M
2021-06-30 2,536.91 2,542.65 2,521.90 2,535.49 11.1M
2021-06-29 2,541.30 2,561.36 2,526.15 2,540.08 19.2M
2021-06-28 2,566.08 2,570.38 2,526.65 2,541.36 9.3M
2021-06-25 2,554.43 2,567.01 2,533.44 2,565.48 11.9M
2021-06-24 2,561.20 2,612.46 2,542.92 2,552.71 29.1M
2021-06-23 2,585.97 2,592.21 2,547.02 2,559.14 14.6M
2021-06-22 2,522.35 2,588.08 2,522.35 2,583.72 18.1M
2021-06-21 2,531.65 2,541.64 2,499.58 2,516.31 11.5M
2021-06-18 2,523.86 2,552.14 2,516.60 2,537.86 11.5M
2021-06-17 2,529.57 2,529.65 2,505.22 2,520.67 8.2M
2021-06-16 2,515.09 2,548.38 2,510.44 2,539.33 9.8M
2021-06-15 2,508.08 2,529.63 2,486.21 2,515.38 10.6M
2021-06-14 2,529.89 2,535.61 2,489.03 2,514.32 13.6M
2021-06-11 2,520.74 2,585.83 2,520.74 2,529.56 21.6M
2021-06-10 2,550.95 2,551.49 2,519.13 2,519.84 24.2M
2021-06-09 2,570.09 2,588.67 2,542.98 2,551.77 21.1M
2021-06-08 2,540.93 2,579.59 2,508.11 2,570.36 20.5M
2021-06-07 2,509.38 2,566.85 2,509.38 2,542.33 25.2M
2021-06-04 2,452.91 2,515.69 2,450.99 2,505.75 22.2M
2021-06-03 2,441.83 2,471.28 2,426.15 2,455.05 9.9M
2021-06-02 2,435.66 2,472.33 2,421.61 2,441.74 14.0M
2021-06-01 2,418.73 2,437.13 2,399.73 2,427.26 11.5M
2021-05-31 2,396.40 2,419.24 2,380.40 2,418.24 12.8M
2021-05-28 2,311.50 2,398.94 2,310.42 2,392.53 23.9M
2021-05-27 2,319.36 2,323.36 2,288.23 2,301.63 10.9M
2021-05-26 2,338.51 2,357.37 2,310.28 2,319.06 7.9M
2021-05-25 2,348.14 2,355.25 2,314.40 2,334.63 8.7M
2021-05-24 2,346.44 2,367.33 2,331.07 2,342.22 7.1M
2021-05-21 2,320.44 2,386.47 2,320.44 2,346.37 15.3M
2021-05-20 2,367.82 2,367.82 2,306.19 2,320.39 12.8M
2021-05-18 2,325.56 2,376.25 2,325.51 2,368.80 12.5M
2021-05-17 2,344.00 2,363.96 2,314.32 2,320.96 12.7M
2021-05-14 2,338.06 2,375.54 2,330.45 2,341.16 12.2M
2021-05-13 2,354.15 2,364.08 2,308.39 2,330.50 13.7M
2021-05-12 2,334.08 2,380.79 2,309.13 2,354.15 21.5M
2021-05-11 2,363.48 2,363.48 2,317.84 2,332.41 19.0M
2021-05-10 2,304.95 2,375.44 2,304.93 2,366.76 12.4M
2021-05-07 2,294.55 2,320.64 2,281.43 2,302.18 6.3M
2021-05-06 2,287.45 2,306.42 2,274.08 2,292.96 7.3M
2021-05-04 2,270.47 2,289.59 2,239.39 2,286.11 7.8M
2021-05-03 2,218.81 2,316.00 2,218.81 2,264.05 12.1M
2021-04-30 2,259.25 2,259.70 2,212.05 2,217.14 10.4M
2021-04-29 2,301.50 2,304.50 2,261.06 2,262.61 9.6M
2021-04-28 2,332.79 2,351.45 2,304.85 2,306.94 8.8M
2021-04-27 2,347.42 2,347.42 2,319.76 2,337.47 13.0M
2021-04-26 2,343.90 2,357.57 2,332.62 2,346.60 10.8M
2021-04-23 2,375.44 2,375.44 2,330.33 2,340.95 11.7M
2021-04-22 2,373.92 2,402.24 2,373.92 2,375.49 8.7M
2021-04-21 2,422.99 2,424.14 2,365.50 2,373.45 10.8M
2021-04-20 2,427.12 2,436.31 2,418.22 2,428.52 9.6M
2021-04-19 2,432.03 2,447.55 2,417.38 2,425.67 9.4M
2021-04-16 2,428.05 2,461.33 2,424.28 2,432.12 9.7M
2021-04-15 2,444.64 2,454.98 2,421.61 2,427.05 6.9M
2021-04-14 2,425.56 2,477.61 2,425.56 2,447.25 9.2M
2021-04-13 2,404.76 2,441.26 2,404.28 2,429.44 8.3M
2021-04-12 2,409.60 2,418.16 2,395.47 2,404.74 5.8M
2021-04-09 2,458.09 2,460.03 2,407.10 2,412.02 8.3M
2021-04-08 2,409.20 2,460.01 2,391.75 2,455.12 9.9M
2021-04-07 2,384.66 2,421.15 2,378.59 2,406.76 6.8M
2021-04-06 2,431.98 2,437.46 2,387.27 2,390.99 6.8M
2021-04-05 2,434.66 2,447.15 2,395.17 2,421.76 7.8M
2021-04-02 2,383.70 2,476.31 2,383.23 2,432.74 19.9M
2021-04-01 2,356.83 2,385.74 2,348.60 2,359.13 9.3M
2021-03-31 2,372.46 2,377.45 2,341.27 2,341.50 9.2M
2021-03-30 2,302.80 2,374.75 2,302.80 2,370.72 10.8M
2021-03-29 2,313.32 2,319.60 2,279.00 2,301.02 8.9M
2021-03-26 2,310.43 2,327.28 2,291.47 2,313.38 13.7M
2021-03-25 2,306.42 2,324.66 2,286.71 2,303.79 9.6M
2021-03-24 2,362.03 2,362.17 2,313.06 2,319.51 10.0M
2021-03-23 2,408.13 2,438.54 2,362.21 2,362.41 13.5M
2021-03-22 2,405.86 2,451.87 2,397.85 2,407.04 20.2M
2021-03-19 2,409.13 2,417.56 2,370.51 2,407.82 12.9M
2021-03-18 2,384.67 2,449.33 2,384.67 2,415.76 14.5M
2021-03-17 2,402.36 2,402.42 2,363.66 2,378.65 7.4M
2021-03-16 2,389.46 2,415.81 2,388.59 2,405.43 8.1M
2021-03-15 2,383.05 2,414.13 2,352.30 2,386.47 10.4M
2021-03-12 2,339.19 2,386.76 2,339.04 2,382.14 9.6M
2021-03-11 2,293.69 2,357.60 2,289.75 2,338.84 12.0M
2021-03-10 2,344.09 2,372.94 2,276.12 2,283.91 10.6M
2021-03-09 2,346.82 2,365.91 2,283.43 2,333.47 13.5M
2021-03-08 2,372.68 2,397.25 2,339.30 2,346.83 11.4M
2021-03-05 2,359.05 2,385.06 2,285.73 2,369.30 15.1M
2021-03-04 2,405.27 2,417.86 2,341.45 2,366.44 23.6M
2021-03-03 2,382.70 2,411.26 2,366.60 2,408.15 9.8M
2021-03-02 2,344.61 2,459.67 2,344.14 2,388.43 23.8M
2021-02-26 2,380.54 2,439.12 2,297.40 2,332.64 26.8M
2021-02-25 2,322.70 2,387.40 2,322.54 2,382.15 13.4M
2021-02-24 2,435.58 2,461.32 2,311.72 2,315.01 20.7M
2021-02-23 2,446.27 2,463.60 2,392.29 2,435.33 16.3M
2021-02-22 2,471.73 2,505.10 2,446.17 2,448.85 13.2M
2021-02-19 2,423.53 2,475.40 2,409.11 2,472.22 16.4M
2021-02-18 2,473.89 2,496.70 2,429.99 2,429.99 24.2M
2021-02-17 2,520.32 2,520.32 2,466.36 2,478.84 13.2M
2021-02-16 2,539.25 2,551.91 2,509.82 2,524.07 11.2M
2021-02-15 2,549.00 2,563.28 2,523.51 2,535.47 13.6M
2021-02-10 2,505.57 2,559.65 2,483.88 2,547.74 18.6M
2021-02-09 2,484.48 2,538.97 2,460.10 2,496.90 30.1M
2021-02-08 2,615.31 2,615.31 2,468.62 2,487.73 45.6M
2021-02-05 2,665.91 2,688.82 2,608.75 2,682.20 26.8M
2021-02-04 2,687.92 2,719.13 2,611.82 2,662.48 32.3M
2021-02-03 2,581.33 2,714.49 2,581.33 2,664.09 56.8M
2021-02-02 2,532.65 2,572.54 2,490.97 2,537.19 21.9M
2021-02-01 2,381.21 2,531.23 2,344.24 2,531.21 20.6M
2021-01-29 2,518.47 2,543.10 2,366.81 2,381.13 25.8M
2021-01-28 2,564.91 2,575.09 2,499.23 2,513.19 20.5M
2021-01-27 2,581.83 2,640.96 2,545.20 2,576.65 25.7M
2021-01-26 2,657.24 2,665.09 2,574.64 2,581.78 21.4M
2021-01-25 2,605.44 2,673.72 2,560.12 2,657.78 32.5M
2021-01-22 2,657.22 2,657.22 2,596.98 2,604.76 55.0M
2021-01-21 2,553.10 2,667.55 2,539.70 2,659.53 43.3M
2021-01-20 2,507.35 2,691.16 2,507.12 2,540.37 52.8M
2021-01-19 2,324.63 2,504.30 2,323.58 2,503.86 45.2M
2021-01-18 2,298.04 2,347.32 2,259.87 2,317.08 25.0M
2021-01-15 2,369.94 2,400.69 2,292.92 2,298.05 22.5M
2021-01-14 2,390.59 2,393.24 2,330.76 2,366.89 23.7M
2021-01-13 2,367.94 2,455.05 2,300.10 2,390.77 33.7M
2021-01-12 2,403.51 2,428.76 2,295.91 2,365.09 41.8M
2021-01-11 2,403.37 2,613.83 2,352.21 2,413.72 51.0M
2021-01-08 2,105.50 2,506.30 2,105.50 2,380.40 95.5M
2021-01-07 2,052.73 2,147.50 2,052.73 2,105.65 20.8M
2021-01-06 2,097.36 2,112.93 2,038.85 2,046.67 16.1M
2021-01-05 2,074.93 2,112.38 2,050.05 2,097.68 24.6M
2021-01-04 1,966.77 2,109.81 1,962.57 2,076.00 31.6M