GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Avis Budget : ( CAR:US )

177.04USD ▼ -2.68 (-1.49%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 177.04 ▼-2.68 ▼-1.49%
22-05-19 179.72 ▼-6.52 ▼-3.5%
22-05-18 186.24 ▼-26.58 ▼-12.49%
22-05-17 212.82 ▲5.35 ▲2.58%
22-05-16 207.47 ▲2.34 ▲1.14%
22-05-13 205.13 ▼-14.81 ▼-6.73%
22-05-12 219.94 ▼-3.47 ▼-1.55%
22-05-11 223.41 ▼-3.57 ▼-1.57%
22-05-10 226.98 ▼-0.28 ▼-0.12%
22-05-09 227.26 ▼-28.60 ▼-11.18%
22-05-06 255.86 ▼-17.84 ▼-6.52%
22-05-05 273.70 ▼-17.51 ▼-6.01%
22-05-04 291.21 ▲5.93 ▲2.08%
22-05-03 285.28 ▲4.72 ▲1.68%
22-05-02 280.56 ▲12.89 ▲4.82%
22-04-29 267.67 ▼-5.38 ▼-1.97%
22-04-28 273.05 ▼-4.52 ▼-1.63%
22-04-27 277.57 ▲4.04 ▲1.48%
22-04-26 273.53 ▼-26.17 ▼-8.73%
22-04-25 299.70 ▲1.63 ▲0.55%
22-04-22 298.07 ▼-10.75 ▼-3.48%
22-04-21 308.82 ▼-10.60 ▼-3.32%
22-04-20 319.42 ▲34.07 ▲11.94%
22-04-19 285.35 ▲18.87 ▲7.08%
22-04-18 266.48 ▲1.06 ▲0.4%
22-04-14 265.42 ▼-4.25 ▼-1.58%
22-04-13 269.67 ▲11.89 ▲4.61%
22-04-12 257.78 ▲1.21 ▲0.47%
22-04-11 256.57 ▲11.86 ▲4.85%
22-04-08 244.71 ▼-6.97 ▼-2.77%
22-04-07 251.68 ▲5.24 ▲2.13%
22-04-06 246.44 ▼-30.27 ▼-10.94%
22-04-05 276.71 ▼-7.03 ▼-2.48%
22-04-04 283.74 ▲23.16 ▲8.89%
22-04-01 260.58 ▼-2.72 ▼-1.03%
22-03-31 263.30 ▲6.85 ▲2.67%
22-03-30 256.45 ▼-13.43 ▼-4.98%
22-03-29 269.88 ▲10.50 ▲4.05%
22-03-28 259.38 ▼-3.49 ▼-1.33%
22-03-25 262.87 ▼-6.14 ▼-2.28%
22-03-24 269.01 ▲1.16 ▲0.43%
22-03-23 267.85 ▼-11.93 ▼-4.26%
22-03-22 279.78 ▲8.15 ▲3%
22-03-21 271.63 ▼-11.50 ▼-4.06%
22-03-18 283.13 ▼-14.87 ▼-4.99%
22-03-17 298.00 ▲16.51 ▲5.87%
22-03-16 281.49 ▲49.86 ▲21.53%
22-03-15 231.63 ▲18.49 ▲8.68%
22-03-14 213.14 ▲5.14 ▲2.47%
22-03-11 208.00 ▲6.70 ▲3.33%
22-03-10 201.30 ▲6.56 ▲3.37%
22-03-09 194.74 ▲19.31 ▲11.01%
22-03-08 175.43 ▲13.13 ▲8.09%
22-03-07 162.30 ▼-12.37 ▼-7.08%
22-03-04 174.67 ▼-6.73 ▼-3.71%
22-03-03 181.40 ▼-7.26 ▼-3.85%
22-03-02 188.66 ▲8.36 ▲4.64%
22-03-01 180.30 ▼-3.14 ▼-1.71%
22-02-28 183.44 ▲3.43 ▲1.91%
22-02-25 180.01 ▲12.25 ▲7.3%
22-02-24 167.76 ▲18.24 ▲12.2%
22-02-23 149.52 ▼-1.32 ▼-0.88%
22-02-22 150.84 ▼-9.61 ▼-5.99%
22-02-18 160.45 ▼-4.74 ▼-2.87%
22-02-17 165.19 ▼-9.61 ▼-5.5%
22-02-16 174.80 ▲3.55 ▲2.07%
22-02-15 171.25 ▼-23.46 ▼-12.05%
22-02-14 194.71 ▲13.46 ▲7.43%
22-02-11 181.25 ▼-8.96 ▼-4.71%
22-02-10 190.21 ▼-10.45 ▼-5.21%
22-02-09 200.66 ▲15.17 ▲8.18%
22-02-08 185.49 ▼-1.44 ▼-0.77%
22-02-07 186.93 ▲6.51 ▲3.61%
22-02-04 180.42 ▲6.11 ▲3.51%
22-02-03 174.31 ▼-5.70 ▼-3.17%
22-02-02 180.01 ▲1.02 ▲0.57%
22-02-01 178.99 ▲2.81 ▲1.59%
22-01-31 176.18 ▲10.76 ▲6.5%
22-01-28 165.42 ▲0.92 ▲0.56%
22-01-27 164.50 ▼-7.05 ▼-4.11%
22-01-26 171.55 ▲2.03 ▲1.2%
22-01-25 169.52 ▼-6.91 ▼-3.92%
22-01-24 176.43 ▲1.34 ▲0.77%
22-01-21 175.09 ▼-11.01 ▼-5.92%
22-01-20 186.10 ▼-1.59 ▼-0.85%
22-01-19 187.69 ▼-5.20 ▼-2.7%
22-01-18 192.89 ▼-2.42 ▼-1.24%
22-01-14 195.31 ▲3.39 ▲1.77%
22-01-13 191.92 ▼-0.13 ▼-0.07%
22-01-12 192.05 ▼-6.78 ▼-3.41%
22-01-11 198.83 ▼-0.77 ▼-0.39%
22-01-10 199.60 ▲2.54 ▲1.29%
22-01-07 197.06 ▼-2.94 ▼-1.47%
22-01-06 200.00 ▲5.10 ▲2.62%
22-01-05 194.90 ▼-7.63 ▼-3.77%
22-01-04 202.53 ▲0.31 ▲0.15%
22-01-03 202.22 ▼-5.15 ▼-2.48%
21-12-31 207.37 ▲2.38 ▲1.16%
21-12-30 204.99 ▼-1.57 ▼-0.76%
21-12-29 206.56 ▼-3.75 ▼-1.78%
21-12-28 210.31 ▼-12.91 ▼-5.78%
21-12-27 223.22 ▼-0.71 ▼-0.32%
21-12-23 223.93 ▲7.03 ▲3.24%
21-12-22 216.90 ▼-8.47 ▼-3.76%
21-12-21 225.37 ▲12.53 ▲5.89%
21-12-20 212.84 ▼-3.70 ▼-1.71%
21-12-17 216.54 ▲0.28 ▲0.13%
21-12-16 216.26 ▼-10.30 ▼-4.55%
21-12-15 226.56 ▲0.50 ▲0.22%
21-12-14 226.06 ▼-8.65 ▼-3.69%
21-12-13 234.71 ▼-9.27 ▼-3.8%
21-12-10 243.98 ▼-2.23 ▼-0.91%
21-12-09 246.21 ▼-1.94 ▼-0.78%
21-12-08 248.15 ▼-4.71 ▼-1.86%
21-12-07 252.86 ▼-12.44 ▼-4.69%
21-12-06 265.30 ▲4.08 ▲1.56%
21-12-03 261.22 ▼-6.90 ▼-2.57%
21-12-02 268.12 ▲14.85 ▲5.86%
21-12-01 253.27 ▼-21.32 ▼-7.76%
21-11-30 274.59 ▼-30.57 ▼-10.02%
21-11-29 305.16 ▲16.20 ▲5.61%
21-11-26 288.96 ▼-23.69 ▼-7.58%
21-11-24 312.65 ▲4.94 ▲1.61%
21-11-23 307.71 ▲6.11 ▲2.03%
21-11-22 301.60 ▲15.30 ▲5.34%
21-11-19 286.30 ▲8.35 ▲3%
21-11-18 277.95 ▲3.05 ▲1.11%
21-11-17 274.90 ▼-6.60 ▼-2.34%
21-11-16 281.50 ▲7.59 ▲2.77%
21-11-15 273.91 ▲6.88 ▲2.58%
21-11-12 267.03 ▼-3.17 ▼-1.17%
21-11-11 270.20 ▲16.32 ▲6.43%
21-11-10 253.88 ▲4.20 ▲1.68%
21-11-09 249.68 ▼-43.42 ▼-14.81%
21-11-08 293.10 ▼-4.36 ▼-1.47%
21-11-05 297.46 ▲25.32 ▲9.3%
21-11-04 272.14 ▼-25.95 ▼-8.71%
21-11-03 298.09 ▼-59.08 ▼-16.54%
21-11-02 357.17 ▲185.71 ▲108.31%
21-11-01 171.46 ▼-1.85 ▼-1.07%
21-10-29 173.31 ▲1.55 ▲0.9%
21-10-28 171.76 ▲5.77 ▲3.48%
21-10-27 165.99 ▼-3.97 ▼-2.34%
21-10-26 169.96 ▼-6.69 ▼-3.79%
21-10-25 176.65 ▲8.68 ▲5.17%
21-10-22 167.97 ▲0.46 ▲0.27%
21-10-21 167.51 ▲7.21 ▲4.5%
21-10-20 160.30 ▲1.40 ▲0.88%
21-10-19 158.90 ▲0.58 ▲0.37%
21-10-18 158.32 ▲7.35 ▲4.87%
21-10-15 150.97 ▲3.78 ▲2.57%
21-10-14 147.19 ▼-2.67 ▼-1.78%
21-10-13 149.86 ▼-3.53 ▼-2.3%
21-10-12 153.39 ▲10.96 ▲7.7%
21-10-11 142.43 ▲4.23 ▲3.06%
21-10-08 138.20 ▲11.75 ▲9.29%
21-10-07 126.45 ▼-2.13 ▼-1.66%
21-10-06 128.58 ▼-0.20 ▼-0.16%
21-10-05 128.78 ▲7.84 ▲6.48%
21-10-04 120.94 ▼-0.95 ▼-0.78%
21-10-01 121.89 ▲5.38 ▲4.62%
21-09-30 116.51 ▼-1.48 ▼-1.25%
21-09-29 117.99 ▼-2.22 ▼-1.85%
21-09-28 120.21 ▲0.05 ▲0.04%
21-09-27 120.16 ▲8.55 ▲7.66%
21-09-24 111.61 ▲3.48 ▲3.22%
21-09-23 108.13 ▲8.13 ▲8.13%
21-09-22 100.00 ▲5.89 ▲6.26%
21-09-21 94.11 ▼-0.82 ▼-0.86%
21-09-20 94.93 ▼-0.39 ▼-0.41%
21-09-17 95.32 ▼-3.47 ▼-3.51%
21-09-16 98.79 ▲8.79 ▲9.77%
21-09-15 90.00 -0.00 -0%
21-09-14 90.00 ▼-0.30 ▼-0.33%
21-09-13 90.30 ▲3.67 ▲4.24%
21-09-10 86.63 ▼-4.70 ▼-5.15%
21-09-09 91.33 ▲1.04 ▲1.15%
21-09-08 90.29 ▼-3.88 ▼-4.12%
21-09-07 94.17 ▲1.83 ▲1.98%
21-09-03 92.34 ▼-2.65 ▼-2.79%
21-09-02 94.99 ▲1.82 ▲1.95%
21-09-01 93.17 ▲2.42 ▲2.67%
21-08-31 90.75 ▲0.98 ▲1.09%
21-08-30 89.77 ▼-1.23 ▼-1.35%
21-08-27 91.00 ▲2.25 ▲2.54%
21-08-26 88.75 ▼-2.50 ▼-2.74%
21-08-25 91.25 ▲0.13 ▲0.14%
21-08-24 91.12 ▲0.24 ▲0.26%
21-08-23 90.88 ▲1.08 ▲1.2%
21-08-20 89.80 ▼-1.15 ▼-1.26%
21-08-19 90.95 ▼-2.61 ▼-2.79%
21-08-18 93.56 ▲2.29 ▲2.51%
21-08-17 91.27 ▼-1.28 ▼-1.38%
21-08-16 92.55 ▲0.54 ▲0.59%
21-08-13 92.01 ▲2.84 ▲3.18%
21-08-12 89.17 ▲2.96 ▲3.43%
21-08-11 86.21 ▲0.40 ▲0.47%
21-08-10 85.81 ▲6.18 ▲7.76%
21-08-09 79.63 ▼-3.95 ▼-4.73%
21-08-06 83.58 ▲1.14 ▲1.38%
21-08-05 82.44 ▲7.49 ▲9.99%
21-08-04 74.95 ▼-14.87 ▼-16.56%
21-08-03 89.82 ▲3.88 ▲4.51%
21-08-02 85.94 ▲3.17 ▲3.83%
21-07-30 82.77 ▼-2.55 ▼-2.99%
21-07-29 85.32 ▲3.76 ▲4.61%
21-07-28 81.56 ▲1.40 ▲1.75%
21-07-27 80.16 ▼-0.98 ▼-1.21%
21-07-26 81.14 ▲1.68 ▲2.11%
21-07-23 79.46 ▲1.73 ▲2.23%
21-07-22 77.73 ▲0.56 ▲0.73%
21-07-21 77.17 ▲3.60 ▲4.89%
21-07-20 73.57 ▲4.83 ▲7.03%
21-07-19 68.74 ▼-2.55 ▼-3.58%
21-07-16 71.29 ▼-2.30 ▼-3.13%
21-07-15 73.59 ▲1.86 ▲2.59%
21-07-14 71.73 ▼-0.40 ▼-0.55%
21-07-13 72.13 ▼-1.81 ▼-2.45%
21-07-12 73.94 ▼-0.37 ▼-0.5%
21-07-09 74.31 ▲3.77 ▲5.34%
21-07-08 70.54 ▼-4.49 ▼-5.98%
21-07-07 75.03 ▼-2.60 ▼-3.35%
21-07-06 77.63 ▼-1.31 ▼-1.66%
21-07-02 78.94 ▼-2.94 ▼-3.59%
21-07-01 81.88 ▲3.99 ▲5.12%
21-06-30 77.89 ▼-1.23 ▼-1.55%
21-06-29 79.12 ▲0.91 ▲1.16%
21-06-28 78.21 ▼-2.54 ▼-3.15%
21-06-25 80.75 ▼-0.85 ▼-1.04%
21-06-24 81.60 ▼-1.69 ▼-2.03%
21-06-23 83.29 ▲3.20 ▲4%
21-06-22 80.09 ▼-3.16 ▼-3.8%
21-06-21 83.25 ▲2.39 ▲2.96%
21-06-18 80.86 ▼-1.63 ▼-1.98%
21-06-17 82.49 ▼-5.34 ▼-6.08%
21-06-16 87.83 ▼-2.92 ▼-3.22%
21-06-15 90.75 ▼-0.85 ▼-0.93%
21-06-14 91.60 ▼-2.64 ▼-2.8%
21-06-11 94.24 ▲7.28 ▲8.37%
21-06-10 86.96 ▼-1.56 ▼-1.76%
21-06-09 88.52 ▼-3.34 ▼-3.64%
21-06-08 91.86 ▲2.63 ▲2.95%
21-06-07 89.23 ▲3.74 ▲4.37%
21-06-04 85.49 ▼-1.22 ▼-1.41%
21-06-03 86.71 ▲0.08 ▲0.09%
21-06-02 86.63 ▼-2.88 ▼-3.22%
21-06-01 89.51 ▲1.69 ▲1.92%
21-05-28 87.82 ▲2.56 ▲3%
21-05-27 85.26 ▲1.28 ▲1.52%
21-05-26 83.98 ▲1.49 ▲1.81%
21-05-25 82.49 ▼-2.03 ▼-2.4%
21-05-24 84.52 ▲1.41 ▲1.7%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남