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
2023-12-28 1,964.61 2,011.56 1,959.16 2,011.00 12.4M
2023-12-27 1,958.93 1,968.27 1,938.58 1,956.08 7.0M
2023-12-26 1,971.85 1,972.76 1,947.70 1,964.71 7.2M
2023-12-22 1,967.77 1,975.43 1,960.85 1,960.85 6.9M
2023-12-21 1,947.81 1,994.71 1,940.46 1,958.53 18.6M
2023-12-20 1,898.49 1,963.48 1,897.10 1,958.05 19.9M
2023-12-19 1,891.14 1,899.76 1,879.54 1,892.90 5.4M
2023-12-18 1,896.89 1,899.46 1,875.68 1,893.82 8.0M
2023-12-15 1,861.35 1,899.64 1,860.34 1,889.48 16.7M
2023-12-14 1,877.36 1,878.80 1,845.19 1,854.68 10.2M
2023-12-13 1,870.84 1,875.94 1,863.06 1,863.91 4.3M
2023-12-12 1,872.58 1,879.99 1,868.13 1,870.93 5.1M
2023-12-11 1,861.86 1,867.40 1,850.82 1,865.10 4.2M
2023-12-08 1,848.72 1,861.55 1,840.48 1,859.73 4.7M
2023-12-07 1,832.56 1,845.28 1,814.44 1,836.46 5.5M
2023-12-06 1,836.95 1,848.06 1,824.35 1,834.16 4.3M
2023-12-05 1,849.45 1,854.83 1,832.29 1,834.89 5.4M
2023-12-04 1,853.74 1,864.20 1,840.42 1,840.42 5.0M
2023-12-01 1,859.25 1,860.35 1,845.61 1,849.26 5.4M
2023-11-30 1,862.80 1,879.80 1,847.52 1,871.50 7.4M
2023-11-29 1,869.78 1,882.33 1,856.97 1,871.41 6.8M
2023-11-28 1,882.30 1,882.30 1,862.74 1,878.38 6.9M
2023-11-27 1,874.59 1,879.91 1,862.31 1,870.89 5.3M
2023-11-24 1,862.88 1,875.44 1,858.95 1,867.44 8.9M
2023-11-23 1,854.87 1,868.19 1,840.13 1,865.13 4.8M
2023-11-22 1,835.08 1,855.25 1,831.61 1,850.25 5.4M
2023-11-21 1,846.42 1,861.58 1,838.26 1,856.79 6.5M
2023-11-20 1,842.49 1,847.15 1,824.72 1,836.48 7.2M
2023-11-17 1,847.08 1,856.78 1,833.32 1,853.12 6.4M
2023-11-16 1,822.04 1,857.68 1,820.78 1,857.17 11.0M
2023-11-15 1,810.54 1,828.60 1,805.45 1,822.02 19.5M
2023-11-14 1,757.55 1,773.12 1,753.95 1,766.45 6.7M
2023-11-13 1,755.59 1,758.15 1,734.38 1,737.82 4.1M
2023-11-10 1,746.78 1,754.60 1,736.63 1,742.03 4.3M
2023-11-09 1,769.01 1,775.92 1,757.27 1,766.17 4.5M
2023-11-08 1,783.13 1,789.86 1,756.12 1,761.22 4.9M
2023-11-07 1,787.99 1,787.99 1,749.44 1,768.82 6.4M
2023-11-06 1,760.10 1,803.11 1,750.69 1,803.11 9.3M
2023-11-03 1,753.15 1,755.88 1,717.72 1,734.19 6.1M
2023-11-02 1,729.10 1,751.43 1,722.64 1,730.67 7.1M
2023-11-01 1,690.88 1,703.34 1,680.83 1,693.05 5.0M
2023-10-31 1,723.36 1,733.48 1,678.55 1,679.55 6.7M
2023-10-30 1,739.07 1,745.07 1,693.46 1,705.28 6.4M
2023-10-27 1,763.33 1,777.45 1,735.20 1,740.90 7.1M
2023-10-26 1,754.23 1,760.64 1,733.95 1,738.45 7.2M
2023-10-25 1,774.39 1,788.35 1,762.36 1,768.71 4.4M
2023-10-24 1,784.74 1,785.75 1,740.49 1,768.86 5.4M
2023-10-23 1,765.69 1,790.46 1,765.44 1,776.90 5.3M
2023-10-20 1,797.55 1,797.55 1,760.93 1,760.93 7.3M
2023-10-19 1,811.25 1,823.55 1,801.91 1,806.79 6.8M
2023-10-18 1,813.22 1,831.80 1,809.29 1,828.96 6.2M
2023-10-17 1,827.54 1,833.26 1,800.78 1,800.88 6.9M
2023-10-16 1,839.05 1,845.17 1,812.93 1,818.54 6.5M
2023-10-13 1,859.86 1,864.75 1,837.90 1,838.59 10.4M
2023-10-12 1,871.70 1,878.70 1,862.40 1,878.55 6.0M
2023-10-11 1,869.91 1,887.99 1,864.69 1,870.28 7.6M
2023-10-10 1,911.02 1,911.02 1,845.15 1,859.79 9.3M
2023-10-06 1,871.14 1,893.47 1,860.84 1,892.72 5.5M
2023-10-05 1,884.38 1,887.99 1,861.73 1,871.83 6.9M
2023-10-04 1,881.15 1,884.43 1,854.12 1,868.55 9.5M
2023-09-27 1,878.25 1,917.10 1,874.28 1,908.09 6.8M
2023-09-26 1,909.97 1,916.87 1,891.46 1,896.27 5.8M
2023-09-25 1,897.55 1,924.65 1,888.31 1,923.05 7.7M
2023-09-22 1,876.79 1,907.06 1,870.77 1,900.29 6.1M
2023-09-21 1,922.00 1,930.14 1,893.40 1,893.40 9.0M
2023-09-20 1,891.80 1,936.93 1,891.77 1,929.72 9.6M
2023-09-19 1,887.96 1,897.89 1,882.62 1,889.27 5.6M
2023-09-18 1,901.43 1,905.17 1,885.96 1,887.75 6.1M
2023-09-15 1,888.75 1,912.38 1,881.80 1,911.31 11.7M
2023-09-14 1,889.99 1,896.08 1,870.28 1,885.01 11.6M
2023-09-13 1,863.97 1,891.26 1,863.97 1,879.75 6.0M
2023-09-12 1,870.82 1,886.33 1,860.34 1,862.40 5.1M
2023-09-11 1,867.82 1,874.21 1,855.85 1,857.98 3.5M
2023-09-08 1,878.18 1,878.18 1,861.50 1,870.95 3.6M
2023-09-07 1,876.19 1,882.10 1,868.80 1,877.23 5.3M
2023-09-06 1,886.90 1,909.65 1,881.70 1,888.42 5.3M
2023-09-05 1,891.73 1,894.56 1,880.72 1,892.05 4.1M
2023-09-04 1,884.09 1,899.74 1,878.81 1,899.69 4.4M
2023-09-01 1,898.29 1,919.67 1,894.29 1,894.29 5.6M
2023-08-31 1,899.55 1,901.09 1,882.38 1,898.37 7.8M
2023-08-30 1,910.53 1,914.53 1,899.80 1,901.56 5.2M
2023-08-29 1,865.60 1,898.88 1,865.60 1,892.74 7.1M
2023-08-28 1,862.27 1,866.60 1,843.34 1,862.50 4.6M
2023-08-25 1,845.48 1,857.84 1,841.97 1,852.80 4.5M
2023-08-24 1,881.71 1,885.66 1,855.05 1,861.33 5.8M
2023-08-23 1,870.94 1,884.48 1,859.38 1,874.19 5.2M
2023-08-22 1,876.79 1,891.53 1,872.69 1,881.22 6.4M
2023-08-21 1,884.66 1,884.66 1,864.20 1,870.11 5.4M
2023-08-18 1,845.04 1,881.56 1,841.70 1,875.07 6.3M
2023-08-17 1,855.84 1,869.91 1,834.56 1,867.71 8.4M
2023-08-16 1,887.18 1,891.54 1,861.22 1,866.70 10.4M
2023-08-14 1,912.19 1,918.63 1,887.02 1,891.80 9.0M
2023-08-11 1,890.47 1,939.94 1,890.47 1,913.20 15.2M
2023-08-10 1,868.38 1,884.70 1,845.91 1,884.70 12.6M
2023-08-09 1,856.45 1,879.89 1,850.26 1,879.87 6.6M
2023-08-08 1,857.95 1,874.89 1,846.42 1,855.61 6.6M
2023-08-07 1,875.79 1,876.39 1,842.15 1,848.26 10.0M
2023-08-04 1,894.96 1,900.08 1,877.77 1,890.36 5.6M
2023-08-03 1,900.47 1,920.71 1,885.08 1,896.48 7.6M
2023-08-02 1,949.64 1,949.69 1,894.51 1,895.58 10.5M
2023-08-01 1,926.69 1,967.21 1,918.59 1,966.99 9.8M
2023-07-31 1,941.30 1,941.80 1,917.16 1,928.81 8.8M
2023-07-28 1,921.10 1,967.23 1,921.04 1,930.32 10.7M
2023-07-27 1,940.94 1,955.81 1,900.91 1,928.76 13.0M
2023-07-26 1,959.01 1,959.01 1,892.20 1,924.99 19.8M
2023-07-25 1,971.20 1,984.75 1,953.41 1,969.89 13.2M
2023-07-24 1,980.48 1,983.07 1,945.96 1,954.67 10.2M
2023-07-21 1,976.14 1,991.97 1,959.94 1,984.75 11.1M
2023-07-20 2,001.44 2,002.43 1,981.33 1,983.86 9.0M
2023-07-19 1,999.58 2,016.58 1,986.50 2,005.88 10.6M
2023-07-18 2,022.04 2,024.53 1,987.37 1,991.83 17.0M
2023-07-17 2,056.56 2,066.04 2,010.16 2,013.25 11.8M
2023-07-14 2,017.90 2,063.36 2,017.90 2,058.79 14.9M
2023-07-13 2,023.92 2,030.53 2,002.85 2,004.02 11.5M
2023-07-12 2,026.30 2,027.08 1,998.26 2,014.51 23.4M
2023-07-11 2,012.29 2,028.29 2,001.52 2,028.28 25.1M
2023-07-10 1,999.00 2,018.25 1,979.82 2,004.87 25.5M
2023-07-07 2,013.47 2,016.21 1,977.73 2,006.08 37.7M
2023-07-06 1,998.29 2,049.04 1,994.98 2,025.51 79.9M
2023-07-05 2,011.42 2,016.37 1,987.66 1,999.57 29.7M
2023-07-04 2,000.41 2,018.21 1,991.37 2,002.79 27.4M
2023-07-03 2,006.86 2,009.10 1,989.31 2,003.89 11.3M
2023-06-30 1,968.31 2,004.72 1,968.31 1,992.74 14.7M
2023-06-29 1,965.92 1,971.99 1,950.40 1,951.08 7.7M
2023-06-28 1,971.17 1,984.89 1,957.38 1,974.87 10.2M
2023-06-27 1,931.41 1,970.32 1,926.67 1,969.35 10.7M
2023-06-26 1,905.36 1,938.72 1,899.36 1,929.29 8.6M
2023-06-23 1,928.76 1,928.76 1,901.47 1,901.47 8.5M
2023-06-22 1,932.14 1,935.43 1,912.24 1,929.57 10.6M
2023-06-21 1,884.65 1,939.88 1,874.43 1,939.03 16.7M
2023-06-20 1,895.75 1,901.15 1,879.47 1,885.80 15.6M
2023-06-19 1,897.54 1,903.09 1,887.66 1,903.09 5.0M
2023-06-16 1,922.03 1,924.96 1,895.63 1,901.92 6.1M
2023-06-15 1,920.21 1,928.70 1,903.78 1,907.68 6.4M
2023-06-14 1,913.21 1,928.62 1,905.75 1,913.69 7.9M
2023-06-13 1,906.10 1,919.65 1,902.39 1,910.48 6.2M
2023-06-12 1,916.62 1,922.62 1,893.12 1,903.54 6.6M
2023-06-09 1,905.26 1,916.75 1,897.21 1,913.35 9.7M
2023-06-08 1,897.16 1,908.01 1,883.19 1,894.80 9.0M
2023-06-07 1,968.01 1,968.01 1,893.88 1,899.77 13.2M
2023-06-05 1,943.73 1,958.42 1,942.37 1,956.14 6.4M
2023-06-02 1,921.92 1,932.45 1,912.69 1,929.88 5.8M
2023-06-01 1,931.74 1,939.56 1,908.02 1,910.27 7.8M
2023-05-31 1,936.94 1,962.85 1,928.47 1,930.53 11.5M
2023-05-30 1,967.13 1,967.13 1,926.19 1,931.61 7.3M
2023-05-26 1,951.39 1,960.39 1,937.17 1,957.49 6.2M
2023-05-25 1,974.87 1,980.69 1,956.81 1,956.95 8.0M
2023-05-24 1,974.26 1,995.23 1,969.34 1,991.14 9.3M
2023-05-23 1,997.31 2,001.69 1,977.24 1,982.83 8.6M
2023-05-22 1,980.50 1,996.91 1,967.35 1,987.01 8.9M
2023-05-19 1,988.45 1,995.58 1,969.11 1,979.28 12.1M
2023-05-18 1,976.62 1,995.29 1,970.20 1,995.07 20.8M
2023-05-17 1,931.83 1,965.13 1,931.61 1,961.74 37.4M
2023-05-16 1,963.02 1,967.31 1,919.21 1,930.31 18.3M
2023-05-15 1,968.66 1,983.87 1,950.32 1,980.06 27.0M
2023-05-12 1,972.65 1,978.37 1,957.59 1,963.65 21.8M
2023-05-11 1,981.00 1,989.95 1,961.05 1,975.15 26.2M
2023-05-10 1,935.57 1,983.09 1,933.56 1,970.78 19.1M
2023-05-09 1,919.52 1,938.18 1,900.46 1,936.06 9.8M
2023-05-08 1,903.19 1,931.95 1,901.66 1,922.83 9.8M
2023-05-04 1,893.79 1,894.64 1,879.25 1,888.70 5.1M
2023-05-03 1,905.13 1,917.98 1,888.67 1,898.61 6.4M
2023-05-02 1,880.57 1,918.80 1,879.01 1,918.28 9.6M
2023-04-28 1,904.61 1,907.33 1,867.92 1,874.87 10.2M
2023-04-27 1,900.03 1,928.75 1,889.87 1,900.06 10.6M
2023-04-26 1,964.36 1,980.68 1,901.68 1,902.36 16.1M
2023-04-25 1,926.30 1,954.45 1,895.33 1,949.77 27.2M
2023-04-24 1,897.20 1,922.84 1,896.53 1,918.31 9.3M
2023-04-21 1,885.15 1,892.77 1,861.81 1,889.05 7.8M
2023-04-20 1,914.37 1,919.22 1,891.17 1,900.61 9.5M
2023-04-19 1,892.01 1,927.45 1,885.15 1,921.86 12.0M
2023-04-18 1,904.80 1,905.19 1,865.32 1,887.95 15.6M
2023-04-17 1,929.43 1,930.02 1,912.48 1,920.89 27.3M
2023-04-14 1,942.15 1,947.59 1,923.34 1,929.58 15.7M
2023-04-13 1,930.36 1,937.87 1,909.71 1,936.78 19.9M
2023-04-12 1,911.84 1,946.54 1,908.80 1,942.37 82.6M
2023-04-11 1,804.13 1,876.58 1,796.49 1,876.46 19.8M
2023-04-10 1,797.99 1,816.50 1,784.86 1,801.17 16.6M
2023-04-07 1,805.30 1,807.01 1,793.07 1,797.94 12.3M
2023-04-06 1,831.18 1,839.12 1,801.61 1,802.95 22.6M
2023-04-05 1,811.06 1,831.29 1,806.12 1,827.04 11.6M
2023-04-04 1,805.29 1,823.18 1,797.21 1,803.25 14.9M
2023-04-03 1,817.61 1,826.81 1,801.56 1,806.77 19.6M
2023-03-31 1,803.79 1,821.88 1,797.05 1,817.34 12.1M
2023-03-30 1,776.35 1,799.69 1,769.26 1,790.38 12.9M
2023-03-29 1,759.16 1,786.91 1,759.04 1,786.31 33.6M
2023-03-28 1,744.48 1,754.71 1,737.98 1,754.63 14.2M
2023-03-27 1,735.88 1,740.87 1,720.22 1,736.39 23.9M
2023-03-24 1,752.78 1,759.46 1,721.92 1,735.59 6.8M
2023-03-23 1,752.05 1,775.68 1,746.32 1,764.10 7.3M
2023-03-22 1,759.58 1,767.03 1,749.52 1,766.85 7.0M
2023-03-21 1,755.23 1,763.28 1,738.86 1,745.16 5.0M
2023-03-20 1,771.00 1,771.00 1,739.80 1,740.92 5.8M
2023-03-17 1,770.39 1,775.11 1,745.26 1,772.32 8.8M
2023-03-16 1,757.54 1,760.33 1,732.58 1,752.21 7.9M
2023-03-15 1,750.63 1,788.46 1,750.48 1,773.41 14.7M
2023-03-14 1,776.74 1,780.16 1,726.93 1,728.49 13.2M
2023-03-13 1,786.72 1,792.80 1,771.55 1,788.67 15.9M
2023-03-10 1,792.07 1,804.55 1,786.68 1,790.46 7.2M
2023-03-09 1,802.21 1,827.39 1,802.21 1,809.83 17.1M
2023-03-08 1,782.31 1,800.56 1,780.36 1,797.80 7.1M
2023-03-07 1,814.60 1,819.40 1,799.13 1,799.13 10.4M
2023-03-06 1,831.98 1,836.63 1,814.74 1,828.37 10.3M
2023-03-03 1,825.95 1,835.72 1,802.61 1,815.84 10.8M
2023-03-02 1,786.46 1,828.00 1,786.46 1,819.17 19.1M
2023-02-28 1,778.78 1,803.37 1,776.45 1,776.77 13.4M
2023-02-27 1,769.94 1,771.26 1,736.83 1,768.12 9.3M
2023-02-24 1,798.35 1,810.36 1,779.27 1,783.12 7.6M
2023-02-23 1,776.52 1,816.95 1,775.82 1,798.44 6.7M
2023-02-22 1,783.09 1,788.08 1,767.16 1,768.36 7.6M
2023-02-21 1,801.05 1,807.57 1,781.24 1,801.56 21.4M
2023-02-20 1,789.24 1,802.81 1,774.06 1,796.08 20.3M
2023-02-17 1,774.96 1,799.31 1,774.96 1,790.39 35.5M
2023-02-16 1,748.80 1,800.13 1,747.78 1,795.76 21.1M
2023-02-15 1,761.57 1,771.76 1,728.92 1,736.21 7.2M
2023-02-14 1,741.88 1,772.68 1,739.43 1,754.84 8.9M
2023-02-13 1,729.46 1,739.47 1,714.58 1,729.08 5.8M
2023-02-10 1,728.84 1,735.48 1,716.40 1,734.73 8.3M
2023-02-09 1,725.58 1,748.78 1,722.73 1,733.94 6.8M
2023-02-08 1,721.51 1,739.49 1,713.15 1,736.00 6.2M
2023-02-07 1,713.13 1,716.92 1,701.87 1,712.77 5.8M
2023-02-06 1,732.48 1,733.54 1,707.76 1,707.95 6.4M
2023-02-03 1,695.25 1,746.40 1,691.09 1,734.23 9.5M
2023-02-02 1,704.74 1,713.25 1,682.54 1,688.41 7.1M
2023-02-01 1,669.21 1,700.35 1,667.81 1,694.44 6.8M
2023-01-31 1,675.84 1,681.87 1,658.72 1,660.04 7.2M
2023-01-30 1,713.83 1,724.23 1,674.27 1,675.00 7.0M
2023-01-27 1,734.38 1,741.07 1,702.10 1,706.99 9.3M
2023-01-26 1,666.11 1,732.01 1,665.12 1,726.01 10.6M
2023-01-25 1,646.79 1,663.23 1,645.51 1,655.07 4.0M
2023-01-20 1,622.73 1,633.26 1,619.50 1,632.62 2.9M
2023-01-19 1,619.65 1,632.02 1,614.46 1,625.96 3.4M
2023-01-18 1,652.41 1,655.46 1,623.73 1,636.04 4.1M
2023-01-17 1,658.21 1,665.37 1,642.60 1,652.20 4.0M
2023-01-16 1,658.30 1,662.59 1,638.55 1,653.36 4.4M
2023-01-13 1,655.56 1,680.27 1,654.97 1,668.11 6.1M
2023-01-12 1,654.10 1,656.72 1,639.94 1,639.94 5.7M
2023-01-11 1,648.49 1,654.50 1,633.26 1,641.92 3.8M
2023-01-10 1,640.98 1,648.03 1,626.04 1,637.61 4.1M
2023-01-09 1,616.42 1,645.40 1,601.88 1,638.48 6.6M
2023-01-06 1,555.10 1,613.32 1,552.69 1,599.43 5.8M
2023-01-05 1,571.55 1,590.63 1,561.13 1,568.11 5.4M
2023-01-04 1,557.61 1,579.57 1,550.39 1,570.30 4.0M
2023-01-03 1,565.21 1,579.34 1,529.37 1,569.50 6.1M
2023-01-02 1,551.78 1,589.82 1,548.00 1,562.07 6.8M