시장 데이터를 불러오는 중
전체 종목
가이드와이어 소프트웨어 과거 주가
Guidewire Software, Inc. Common Stock · GWRE · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guidewire Software, Inc. Common Stock · GWRE · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩222,309 | ₩225,298 | ₩221,773 | ₩224,212 | +0.86% | 81.9만 |
| 2026.10.08 | ₩224,118 | ₩224,118 | ₩216,185 | ₩220,808 | -1.48% | 81.8만 |
| 2026.10.07 | ₩217,097 | ₩221,733 | ₩214,457 | ₩219,736 | +1.22% | 172.8만 |
| 2026.10.06 | ₩221,103 | ₩223,783 | ₩217,807 | ₩220,460 | -0.29% | 122.4만 |
| 2026.10.05 | ₩204,380 | ₩219,750 | ₩204,380 | ₩218,731 | +7.02% | 211.7만 |
| 2026.10.02 | ₩208,601 | ₩209,204 | ₩202,263 | ₩203,884 | -2.26% | 122.8만 |
| 2026.10.01 | ₩199,663 | ₩211,053 | ₩196,782 | ₩208,132 | +4.24% | 157.2만 |
| 2026.09.30 | ₩192,065 | ₩195,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,060 |
| -0.52% |
| 110.1만 |
| 2026.09.29 | ₩193,485 | ₩195,549 | ₩186,330 | ₩190,980 | -1.30% | 142만 |
|---|
| 2026.09.28 | ₩191,154 | ₩195,429 | ₩186,450 | ₩194,544 | +1.77% | 113.3만 |
|---|
| 2026.09.25 | ₩202,343 | ₩204,983 | ₩193,137 | ₩195,053 | -3.60% | 100.9만 |
|---|
| 2026.09.24 | ₩204,567 | ₩207,690 | ₩201,016 | ₩202,343 | -1.09% | 98.7만 |
|---|
| 2026.09.23 | ₩206,082 | ₩208,306 | ₩201,150 | ₩204,876 | -0.59% | 70.3만 |
|---|
| 2026.09.22 | ₩203,804 | ₩204,447 | ₩197,278 | ₩201,619 | -1.07% | 105.8만 |
|---|
| 2026.09.21 | ₩195,536 | ₩201,204 | ₩192,775 | ₩200,172 | +2.37% | 99.1만 |
|---|
| 2026.09.18 | ₩194,276 | ₩195,120 | ₩187,750 | ₩193,351 | -0.48% | 215.8만 |
|---|
| 2026.09.17 | ₩194,303 | ₩195,643 | ₩190,591 | ₩194,276 | -0.01% | 124.6만 |
|---|
| 2026.09.16 | ₩196,434 | ₩201,700 | ₩195,857 | ₩196,621 | +0.10% | 137.8만 |
|---|
| 2026.09.15 | ₩199,663 | ₩204,072 | ₩198,015 | ₩199,502 | -0.08% | 152.8만 |
|---|
| 2026.09.14 | ₩195,469 | ₩206,417 | ₩194,732 | ₩205,023 | +4.89% | 168.6만 |
|---|
| 2026.09.11 | ₩186,008 | ₩190,872 | ₩184,172 | ₩188,836 | +1.52% | 198.9만 |
|---|
| 2026.09.10 | ₩190,859 | ₩197,278 | ₩187,201 | ₩187,723 | -1.64% | 133만 |
|---|
| 2026.09.09 | ₩198,122 | ₩198,765 | ₩190,377 | ₩190,604 | -3.79% | 205.1만 |
|---|
| 2026.09.08 | ₩215,100 | ₩216,829 | ₩198,001 | ₩200,614 | -6.73% | 284.2만 |
|---|
| 2026.09.04 | ₩224,520 | ₩226,316 | ₩210,450 | ₩217,646 | -3.06% | 470만 |
|---|
| 2026.09.03 | ₩265,324 | ₩273,913 | ₩264,131 | ₩271,836 | +2.45% | 213.4만 |
|---|
| 2026.09.02 | ₩267,173 | ₩269,424 | ₩252,902 | ₩258,302 | -3.32% | 181.3만 |
|---|
| 2026.09.01 | ₩270,644 | ₩275,066 | ₩267,093 | ₩269,465 | -0.44% | 112.9만 |
|---|
| 2026.08.31 | ₩273,954 | ₩278,041 | ₩272,975 | ₩274,369 | +0.15% | 133.9만 |
|---|
| 2026.08.28 | ₩267,682 | ₩278,014 | ₩267,682 | ₩275,843 | +3.05% | 160만 |
|---|
| 2026.08.27 | ₩261,304 | ₩270,269 | ₩260,647 | ₩269,465 | +3.12% | 109.2만 |
|---|
| 2026.08.26 | ₩244,500 | ₩256,641 | ₩243,214 | ₩256,038 | +4.72% | 88.3만 |
|---|
| 2026.08.25 | ₩252,540 | ₩258,450 | ₩250,048 | ₩252,379 | -0.06% | 90.8만 |
|---|
| 2026.08.24 | ₩251,683 | ₩258,932 | ₩250,678 | ₩257,136 | +2.17% | 155.1만 |
|---|
| 2026.08.21 | ₩243,843 | ₩254,497 | ₩242,316 | ₩253,518 | +3.97% | 112.1만 |
|---|
| 2026.08.20 | ₩242,785 | ₩247,328 | ₩241,190 | ₩243,602 | +0.34% | 101만 |
|---|
| 2026.08.19 | ₩238,189 | ₩248,842 | ₩237,612 | ₩242,785 | +1.93% | 83.7만 |
|---|
| 2026.08.18 | ₩234,504 | ₩242,678 | ₩234,369 | ₩238,202 | +1.58% | 72.3만 |
|---|
| 2026.08.17 | ₩231,663 | ₩234,075 | ₩228,259 | ₩230,470 | -0.51% | 103.7만 |
|---|
| 2026.08.14 | ₩246,309 | ₩246,537 | ₩231,569 | ₩235,294 | -4.47% | 87.7만 |
|---|
| 2026.08.13 | ₩233,056 | ₩246,403 | ₩231,823 | ₩244,714 | +5.00% | 133.3만 |
|---|
| 2026.08.12 | ₩231,864 | ₩236,862 | ₩229,344 | ₩231,931 | +0.03% | 76.6만 |
|---|
| 2026.08.11 | ₩234,504 | ₩238,617 | ₩229,438 | ₩236,715 | +0.94% | 122.1만 |
|---|
| 2026.08.10 | ₩227,133 | ₩234,504 | ₩227,133 | ₩231,743 | +2.03% | 145.6만 |
|---|
| 2026.08.07 | ₩219,763 | ₩230,577 | ₩217,954 | ₩228,514 | +3.98% | 112.5만 |
|---|
| 2026.08.06 | ₩205,733 | ₩215,542 | ₩202,611 | ₩214,443 | +4.23% | 85.3만 |
|---|
| 2026.08.05 | ₩219,964 | ₩220,058 | ₩211,509 | ₩214,845 | -2.33% | 71.7만 |
|---|
| 2026.08.04 | ₩208,722 | ₩216,226 | ₩206,832 | ₩214,819 | +2.92% | 132.2만 |
|---|
| 2026.08.03 | ₩208,936 | ₩217,030 | ₩207,381 | ₩210,825 | +0.90% | 115.8만 |
|---|
| 2026.07.31 | ₩201,244 | ₩207,703 | ₩201,244 | ₩203,603 | +1.17% | 113.1만 |
|---|
| 2026.07.30 | ₩216,051 | ₩217,257 | ₩201,968 | ₩205,304 | -4.97% | 117.9만 |
|---|
| 2026.07.29 | ₩214,403 | ₩227,803 | ₩213,961 | ₩224,132 | +4.54% | 165.7만 |
|---|
| 2026.07.28 | ₩203,281 | ₩213,800 | ₩203,281 | ₩213,599 | +5.08% | 147.7만 |
|---|
| 2026.07.27 | ₩190,698 | ₩204,313 | ₩189,961 | ₩200,038 | +4.90% | 95.8만 |
|---|
| 2026.07.24 | ₩179,134 | ₩187,871 | ₩178,156 | ₩185,231 | +3.40% | 89.1만 |
|---|
| 2026.07.23 | ₩183,489 | ₩183,583 | ₩175,757 | ₩176,052 | -4.05% | 79만 |
|---|
| 2026.07.22 | ₩189,573 | ₩190,953 | ₩176,990 | ₩179,522 | -5.30% | 183.5만 |
|---|
| 2026.07.21 | ₩194,048 | ₩199,167 | ₩190,872 | ₩190,993 | -1.57% | 137.6만 |
|---|
| 2026.07.20 | ₩197,546 | ₩202,504 | ₩193,526 | ₩199,918 | +1.20% | 109.9만 |
|---|
| 2026.07.17 | ₩200,521 | ₩203,938 | ₩196,045 | ₩201,030 | +0.25% | 149.5만 |
|---|
| 2026.07.16 | ₩191,328 | ₩202,035 | ₩189,278 | ₩199,542 | +4.29% | 163.5만 |
|---|
| 2026.07.15 | ₩192,561 | ₩196,608 | ₩187,831 | ₩188,326 | -2.20% | 202.6만 |
|---|
| 2026.07.14 | ₩178,772 | ₩190,283 | ₩177,338 | ₩188,554 | +5.47% | 171.4만 |
|---|
| 2026.07.13 | ₩185,553 | ₩192,226 | ₩184,695 | ₩188,018 | +1.33% | 91.7만 |
|---|
| 2026.07.10 | ₩185,325 | ₩187,536 | ₩180,889 | ₩182,417 | -1.57% | 113.7만 |
|---|
| 2026.07.09 | ₩175,543 | ₩181,626 | ₩172,849 | ₩180,970 | +3.09% | 103.4만 |
|---|
| 2026.07.08 | ₩180,983 | ₩182,873 | ₩175,730 | ₩181,894 | +0.50% | 110.3만 |
|---|
| 2026.07.07 | ₩188,956 | ₩191,368 | ₩182,538 | ₩183,663 | -2.80% | 107.6만 |
|---|
| 2026.07.06 | ₩176,387 | ₩185,794 | ₩175,770 | ₩184,373 | +4.53% | 123.7만 |
|---|
| 2026.07.02 | ₩172,246 | ₩182,417 | ₩171,509 | ₩180,192 | +4.61% | 165.6만 |
|---|
| 2026.07.01 | ₩168,869 | ₩177,003 | ₩168,843 | ₩171,054 | +1.29% | 137.5만 |
|---|
| 2026.06.30 | ₩159,797 | ₩165,881 | ₩158,833 | ₩164,889 | +3.19% | 108.2만 |
|---|
| 2026.06.29 | ₩166,551 | ₩168,843 | ₩160,923 | ₩161,968 | -2.75% | 195.4만 |
|---|
| 2026.06.26 | ₩149,707 | ₩162,812 | ₩149,707 | ₩162,786 | +8.74% | 325.4만 |
|---|
| 2026.06.25 | ₩144,722 | ₩153,660 | ₩143,422 | ₩147,536 | +1.94% | 155만 |
|---|
| 2026.06.24 | ₩146,196 | ₩149,466 | ₩144,722 | ₩147,844 | +1.13% | 188만 |
|---|
| 2026.06.23 | ₩140,823 | ₩147,188 | ₩138,799 | ₩146,906 | +4.32% | 318.4만 |
|---|
| 2026.06.22 | ₩142,042 | ₩144,749 | ₩137,084 | ₩137,607 | -3.12% | 205.8만 |
|---|
| 2026.06.18 | ₩147,402 | ₩148,153 | ₩142,592 | ₩144,535 | -1.95% | 610.3만 |
|---|
| 2026.06.17 | ₩155,442 | ₩161,459 | ₩148,849 | ₩148,970 | -4.16% | 187만 |
|---|
| 2026.06.16 | ₩159,462 | ₩161,714 | ₩157,198 | ₩157,399 | -1.29% | 154.2만 |
|---|
| 2026.06.15 | ₩165,961 | ₩169,660 | ₩159,958 | ₩160,843 | -3.08% | 128만 |
|---|
| 2026.06.12 | ₩156,983 | ₩165,023 | ₩154,102 | ₩164,233 | +4.62% | 170.1만 |
|---|
| 2026.06.11 | ₩154,196 | ₩160,039 | ₩152,320 | ₩158,819 | +3.00% | 204.9만 |
|---|
| 2026.06.10 | ₩163,080 | ₩166,323 | ₩155,925 | ₩156,233 | -4.20% | 256.3만 |
|---|
| 2026.06.09 | ₩167,503 | ₩173,090 | ₩161,673 | ₩166,846 | -0.39% | 177.1만 |
|---|
| 2026.06.08 | ₩181,734 | ₩181,734 | ₩170,129 | ₩170,437 | -6.22% | 198.6만 |
|---|
| 2026.06.05 | ₩175,717 | ₩196,715 | ₩175,717 | ₩182,323 | +3.76% | 412.5만 |
|---|
| 2026.06.04 | ₩214,283 | ₩222,912 | ₩201,552 | ₩202,571 | -5.47% | 308.1만 |
|---|
| 2026.06.03 | ₩216,051 | ₩217,083 | ₩206,095 | ₩207,716 | -3.86% | 133.8만 |
|---|
| 2026.06.02 | ₩220,741 | ₩222,510 | ₩215,649 | ₩218,075 | -1.21% | 176.7만 |
|---|
| 2026.06.01 | ₩212,956 | ₩232,065 | ₩209,887 | ₩229,706 | +7.87% | 262.9만 |
|---|
| 2026.05.29 | ₩192,521 | ₩204,929 | ₩191,676 | ₩204,581 | +6.26% | 139.7만 |
|---|
| 2026.05.28 | ₩180,541 | ₩191,408 | ₩177,847 | ₩190,457 | +5.49% | 107.9만 |
|---|
| 2026.05.27 | ₩180,595 | ₩184,092 | ₩176,923 | ₩178,584 | -1.11% | 86.8만 |
|---|
| 2026.05.26 | ₩185,606 | ₩188,246 | ₩182,243 | ₩184,065 | -0.83% | 111.9만 |
|---|
| 2026.05.22 | ₩182,846 | ₩190,216 | ₩182,846 | ₩187,951 | +2.79% | 155.2만 |
|---|
| 2026.05.21 | ₩181,399 | ₩185,191 | ₩176,963 | ₩181,854 | +0.25% | 136.5만 |
|---|
| 2026.05.20 | ₩183,449 | ₩188,206 | ₩179,040 | ₩187,335 | +2.12% | 185.2만 |
|---|
| 2026.05.19 | ₩189,559 | ₩194,303 | ₩184,427 | ₩187,616 | -1.03% | 230.2만 |
|---|
| 2026.05.18 | ₩171,777 | ₩184,990 | ₩171,697 | ₩183,703 | +6.94% | 205.4만 |
|---|
| 2026.05.15 | ₩168,079 | ₩176,735 | ₩165,760 | ₩174,390 | +3.76% | 222.6만 |
|---|
| 2026.05.14 | ₩167,891 | ₩172,849 | ₩164,152 | ₩165,693 | -1.31% | 163.4만 |
|---|
| 2026.05.13 | ₩173,827 | ₩175,194 | ₩166,551 | ₩168,307 | -3.18% | 140.1만 |
|---|
| 2026.05.12 | ₩180,889 | ₩181,827 | ₩175,703 | ₩176,052 | -2.67% | 70.5만 |
|---|
| 2026.05.11 | ₩182,752 | ₩185,419 | ₩176,293 | ₩179,991 | -1.51% | 142.5만 |
|---|
| 2026.05.08 | ₩183,529 | ₩185,727 | ₩176,963 | ₩185,526 | +1.09% | 64.8만 |
|---|
| 2026.05.07 | ₩179,549 | ₩191,824 | ₩179,549 | ₩187,040 | +4.17% | 129만 |
|---|
| 2026.05.06 | ₩184,065 | ₩184,963 | ₩175,154 | ₩175,663 | -4.56% | 156.2만 |
|---|
| 2026.05.05 | ₩192,695 | ₩193,767 | ₩185,579 | ₩187,630 | -2.63% | 73.3만 |
|---|
| 2026.05.04 | ₩190,162 | ₩197,599 | ₩188,862 | ₩192,387 | +1.17% | 81.7만 |
|---|
| 2026.05.01 | ₩191,971 | ₩196,286 | ₩183,824 | ₩189,291 | -1.40% | 79.3만 |
|---|
| 2026.04.30 | ₩183,958 | ₩186,906 | ₩177,713 | ₩185,445 | +0.81% | 108.3만 |
|---|
| 2026.04.29 | ₩184,601 | ₩186,986 | ₩181,774 | ₩186,571 | +1.07% | 68.2만 |
|---|
| 2026.04.28 | ₩184,842 | ₩191,422 | ₩184,293 | ₩185,821 | +0.53% | 103.5만 |
|---|
| 2026.04.27 | ₩185,043 | ₩190,055 | ₩181,908 | ₩183,074 | -1.06% | 94.9만 |
|---|
| 2026.04.24 | ₩176,990 | ₩187,375 | ₩174,631 | ₩187,013 | +5.66% | 137.8만 |
|---|
| 2026.04.23 | ₩184,936 | ₩186,397 | ₩168,950 | ₩175,878 | -4.90% | 190.4만 |
|---|
| 2026.04.22 | ₩190,685 | ₩194,571 | ₩187,147 | ₩191,609 | +0.48% | 91.3만 |
|---|
| 2026.04.21 | ₩192,695 | ₩200,440 | ₩188,836 | ₩188,996 | -1.92% | 143.9만 |
|---|
| 2026.04.20 | ₩187,616 | ₩194,129 | ₩187,268 | ₩191,623 | +2.14% | 70.5만 |
|---|
| 2026.04.17 | ₩190,162 | ₩191,797 | ₩184,481 | ₩188,085 | -1.09% | 125.3만 |
|---|
| 2026.04.16 | ₩189,693 | ₩192,440 | ₩185,177 | ₩186,410 | -1.73% | 91.5만 |
|---|
| 2026.04.15 | ₩170,866 | ₩184,923 | ₩169,472 | ₩183,007 | +7.11% | 162.1만 |
|---|
| 2026.04.14 | ₩168,628 | ₩172,648 | ₩165,707 | ₩167,623 | -0.60% | 202.3만 |
|---|
| 2026.04.13 | ₩159,154 | ₩169,807 | ₩158,685 | ₩166,404 | +4.56% | 238.2만 |
|---|
| 2026.04.10 | ₩165,171 | ₩168,695 | ₩154,866 | ₩158,055 | -4.31% | 315.6만 |
|---|
| 2026.04.09 | ₩180,192 | ₩183,435 | ₩165,452 | ₩166,564 | -7.56% | 340.6만 |
|---|
| 2026.04.08 | ₩200,387 | ₩201,392 | ₩183,100 | ₩183,409 | -8.47% | 141.1만 |
|---|
| 2026.04.07 | ₩197,707 | ₩200,333 | ₩193,767 | ₩195,750 | -0.99% | 84.6만 |
|---|
| 2026.04.06 | ₩202,531 | ₩203,174 | ₩196,527 | ₩198,095 | -2.19% | 83.3만 |
|---|
| 2026.04.02 | ₩198,202 | ₩204,768 | ₩195,388 | ₩202,062 | +1.95% | 78.3만 |
|---|
| 2026.04.01 | ₩201,981 | ₩201,981 | ₩192,507 | ₩199,100 | -1.43% | 106.5만 |
|---|
| 2026.03.31 | ₩195,094 | ₩203,737 | ₩192,105 | ₩200,413 | +2.73% | 101.3만 |
|---|
| 2026.03.30 | ₩195,295 | ₩200,360 | ₩191,435 | ₩194,169 | -0.58% | 116.4만 |
|---|
| 2026.03.27 | ₩199,918 | ₩199,918 | ₩191,904 | ₩193,874 | -3.02% | 81.8만 |
|---|
| 2026.03.26 | ₩198,591 | ₩206,966 | ₩198,591 | ₩202,799 | +2.12% | 78.6만 |
|---|
| 2026.03.25 | ₩204,098 | ₩210,383 | ₩195,898 | ₩200,253 | -1.88% | 103.1만 |
|---|
| 2026.03.24 | ₩208,454 | ₩208,454 | ₩197,720 | ₩201,981 | -3.10% | 109.2만 |
|---|
| 2026.03.23 | ₩208,454 | ₩215,743 | ₩207,475 | ₩210,129 | +0.80% | 120.3만 |
|---|
| 2026.03.20 | ₩205,974 | ₩211,991 | ₩202,879 | ₩208,521 | +1.24% | 207.5만 |
|---|
| 2026.03.19 | ₩212,661 | ₩216,695 | ₩208,025 | ₩209,083 | -1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩216,815 | ₩218,517 | ₩209,472 | ₩213,425 | -1.56% | 111.9만 |
|---|
| 2026.03.17 | ₩216,587 | ₩222,443 | ₩216,587 | ₩218,571 | +0.92% | 127.6만 |
|---|
| 2026.03.16 | ₩214,403 | ₩219,723 | ₩214,108 | ₩216,735 | +1.09% | 131만 |
|---|
| 2026.03.13 | ₩213,211 | ₩216,279 | ₩209,043 | ₩215,167 | +0.92% | 135.5만 |
|---|
| 2026.03.12 | ₩210,383 | ₩217,941 | ₩209,083 | ₩211,227 | +0.40% | 113.6만 |
|---|
| 2026.03.11 | ₩214,872 | ₩216,762 | ₩206,028 | ₩212,058 | -1.31% | 144.6만 |
|---|
| 2026.03.10 | ₩218,463 | ₩218,463 | ₩206,805 | ₩212,969 | -2.51% | 192.4만 |
|---|
| 2026.03.09 | ₩222,899 | ₩225,284 | ₩216,963 | ₩218,825 | -1.83% | 168.2만 |
|---|
| 2026.03.06 | ₩219,375 | ₩231,127 | ₩209,217 | ₩226,289 | +3.15% | 377.3만 |
|---|
| 2026.03.05 | ₩207,180 | ₩217,137 | ₩207,180 | ₩215,529 | +4.03% | 342.6만 |
|---|
| 2026.03.04 | ₩201,365 | ₩207,006 | ₩199,382 | ₩206,082 | +2.34% | 254.6만 |
|---|
| 2026.03.03 | ₩196,058 | ₩206,832 | ₩191,140 | ₩203,589 | +3.84% | 201.1만 |
|---|
| 2026.03.02 | ₩192,789 | ₩204,447 | ₩189,867 | ₩199,676 | +3.57% | 252.9만 |
|---|
| 2026.02.27 | ₩188,085 | ₩196,085 | ₩186,544 | ₩194,732 | +3.53% | 204.3만 |
|---|
| 2026.02.26 | ₩186,209 | ₩195,737 | ₩186,008 | ₩193,070 | +3.68% | 390.8만 |
|---|
| 2026.02.25 | ₩171,710 | ₩182,471 | ₩168,709 | ₩182,095 | +6.05% | 185.4만 |
|---|
| 2026.02.24 | ₩165,908 | ₩176,722 | ₩164,889 | ₩171,710 | +3.50% | 212.5만 |
|---|
| 2026.02.23 | ₩168,173 | ₩170,839 | ₩161,794 | ₩163,777 | -2.61% | 153.9만 |
|---|
| 2026.02.20 | ₩171,348 | ₩176,775 | ₩167,931 | ₩171,067 | -0.16% | 118.1만 |
|---|
| 2026.02.19 | ₩172,595 | ₩172,782 | ₩169,111 | ₩172,648 | +0.03% | 81만 |
|---|
| 2026.02.18 | ₩165,131 | ₩174,739 | ₩163,201 | ₩172,648 | +4.55% | 165.6만 |
|---|
| 2026.02.17 | ₩170,183 | ₩170,960 | ₩161,298 | ₩163,871 | -3.71% | 157.1만 |
|---|
| 2026.02.13 | ₩169,593 | ₩173,868 | ₩168,213 | ₩170,223 | +0.37% | 105.8만 |
|---|
| 2026.02.12 | ₩174,578 | ₩177,620 | ₩164,688 | ₩167,958 | -3.79% | 198.2만 |
|---|
| 2026.02.11 | ₩177,338 | ₩180,769 | ₩168,776 | ₩174,752 | -1.46% | 272.4만 |
|---|
| 2026.02.10 | ₩171,657 | ₩179,027 | ₩169,566 | ₩178,544 | +4.01% | 196.6만 |
|---|
| 2026.02.09 | ₩170,987 | ₩172,514 | ₩168,052 | ₩168,575 | -1.41% | 147.1만 |
|---|
| 2026.02.06 | ₩170,504 | ₩175,757 | ₩168,682 | ₩171,777 | +0.75% | 148만 |
|---|
| 2026.02.05 | ₩176,601 | ₩180,675 | ₩168,642 | ₩168,829 | -4.40% | 140.5만 |
|---|
| 2026.02.04 | ₩171,804 | ₩179,187 | ₩163,322 | ₩177,124 | +3.10% | 269.3만 |
|---|
| 2026.02.03 | ₩180,728 | ₩180,742 | ₩166,792 | ₩173,734 | -3.87% | 323.5만 |
|---|
| 2026.02.02 | ₩187,616 | ₩190,524 | ₩183,583 | ₩186,156 | -0.78% | 239.7만 |
|---|
| 2026.01.30 | ₩196,367 | ₩197,251 | ₩187,938 | ₩188,621 | -3.94% | 186만 |
|---|
| 2026.01.29 | ₩212,005 | ₩212,996 | ₩195,589 | ₩197,841 | -6.68% | 175.2만 |
|---|
| 2026.01.28 | ₩216,440 | ₩219,040 | ₩214,443 | ₩218,008 | +0.72% | 132만 |
|---|
| 2026.01.27 | ₩215,850 | ₩217,713 | ₩213,278 | ₩214,792 | -0.49% | 89.3만 |
|---|
| 2026.01.26 | ₩214,832 | ₩218,490 | ₩214,778 | ₩216,936 | +0.98% | 92.8만 |
|---|
| 2026.01.23 | ₩210,035 | ₩215,408 | ₩210,035 | ₩214,443 | +2.10% | 128.1만 |
|---|
| 2026.01.22 | ₩215,435 | ₩215,542 | ₩209,552 | ₩210,182 | -2.44% | 151.9만 |
|---|
| 2026.01.21 | ₩209,030 | ₩215,274 | ₩207,046 | ₩213,010 | +1.90% | 238.1만 |
|---|
| 2026.01.20 | ₩209,392 | ₩214,859 | ₩207,650 | ₩208,306 | -0.52% | 220.8만 |
|---|
| 2026.01.16 | ₩222,443 | ₩223,529 | ₩212,795 | ₩213,050 | -4.22% | 250.4만 |
|---|
| 2026.01.15 | ₩228,326 | ₩228,822 | ₩218,973 | ₩222,564 | -2.52% | 207.5만 |
|---|
| 2026.01.14 | ₩238,725 | ₩238,899 | ₩224,293 | ₩228,942 | -4.10% | 196.2만 |
|---|
| 2026.01.13 | ₩242,369 | ₩243,951 | ₩236,125 | ₩240,534 | -0.76% | 90.4만 |
|---|
| 2026.01.12 | ₩247,998 | ₩247,998 | ₩241,887 | ₩242,450 | -2.24% | 122.1만 |
|---|
| 2026.01.09 | ₩247,247 | ₩251,455 | ₩245,384 | ₩248,158 | +0.37% | 141.9만 |
|---|
| 2026.01.08 | ₩249,766 | ₩251,214 | ₩240,413 | ₩241,753 | -3.21% | 139.2만 |
|---|
| 2026.01.07 | ₩253,974 | ₩255,622 | ₩250,289 | ₩251,495 | -0.98% | 88.3만 |
|---|
| 2026.01.06 | ₩247,904 | ₩252,031 | ₩246,054 | ₩251,897 | +1.61% | 162.3만 |
|---|
| 2026.01.05 | ₩250,061 | ₩255,917 | ₩249,056 | ₩249,163 | -0.36% | 125.9만 |
|---|
| 2026.01.02 | ₩269,237 | ₩269,237 | ₩251,307 | ₩251,428 | -6.61% | 80.7만 |
|---|
| 2025.12.31 | ₩270,738 | ₩273,190 | ₩268,553 | ₩269,357 | -0.51% | 81.2만 |
|---|
| 2025.12.30 | ₩271,354 | ₩272,882 | ₩270,068 | ₩271,381 | +0.01% | 65만 |
|---|
| 2025.12.29 | ₩274,637 | ₩276,754 | ₩269,746 | ₩272,989 | -0.60% | 87.2만 |
|---|
| 2025.12.26 | ₩277,223 | ₩277,800 | ₩274,114 | ₩275,321 | -0.69% | 74.6만 |
|---|
| 2025.12.24 | ₩274,651 | ₩278,202 | ₩274,503 | ₩275,910 | +0.46% | 43.4만 |
|---|
| 2025.12.23 | ₩277,398 | ₩280,212 | ₩272,895 | ₩276,232 | -0.42% | 75.6만 |
|---|
| 2025.12.22 | ₩268,969 | ₩277,987 | ₩268,969 | ₩277,947 | +3.34% | 91.3만 |
|---|
| 2025.12.19 | ₩266,141 | ₩269,893 | ₩263,957 | ₩267,897 | +0.66% | 161만 |
|---|
| 2025.12.18 | ₩261,304 | ₩266,235 | ₩261,183 | ₩264,600 | +1.26% | 105.9만 |
|---|
| 2025.12.17 | ₩261,987 | ₩265,766 | ₩259,321 | ₩259,870 | -0.81% | 144.9만 |
|---|
| 2025.12.16 | ₩258,409 | ₩260,674 | ₩253,719 | ₩259,414 | +0.39% | 219.5만 |
|---|
| 2025.12.15 | ₩273,940 | ₩274,168 | ₩257,485 | ₩260,285 | -4.98% | 194.9만 |
|---|
| 2025.12.12 | ₩276,178 | ₩278,309 | ₩273,270 | ₩274,838 | -0.49% | 83.9만 |
|---|
| 2025.12.11 | ₩268,004 | ₩274,959 | ₩267,388 | ₩274,088 | +2.27% | 105.4만 |
|---|
| 2025.12.10 | ₩265,672 | ₩271,970 | ₩262,872 | ₩268,821 | +1.19% | 131.8만 |
|---|
| 2025.12.09 | ₩267,535 | ₩269,331 | ₩261,612 | ₩264,319 | -1.20% | 194.4만 |
|---|
| 2025.12.08 | ₩282,570 | ₩287,930 | ₩263,126 | ₩268,138 | -5.11% | 210만 |
|---|
| 2025.12.05 | ₩285,183 | ₩288,439 | ₩278,563 | ₩282,141 | -1.07% | 55.9만 |
|---|
| 2025.12.04 | ₩303,032 | ₩308,004 | ₩273,471 | ₩282,838 | -6.66% | 202만 |
|---|
| 2025.12.03 | ₩287,327 | ₩292,526 | ₩285,424 | ₩289,123 | +0.62% | 152.9만 |
|---|
| 2025.12.02 | ₩288,908 | ₩289,458 | ₩285,129 | ₩287,729 | -0.41% | 69.8만 |
|---|
| 2025.12.01 | ₩286,014 | ₩289,404 | ₩284,325 | ₩284,500 | -0.53% | 93.9만 |
|---|
| 2025.11.28 | ₩286,898 | ₩290,650 | ₩286,067 | ₩289,418 | +0.88% | 22.8만 |
|---|
| 2025.11.26 | ₩287,823 | ₩289,364 | ₩283,575 | ₩286,201 | -0.56% | 40.6만 |
|---|
| 2025.11.25 | ₩282,918 | ₩288,493 | ₩279,903 | ₩287,247 | +1.53% | 41.4만 |
|---|
| 2025.11.24 | ₩285,732 | ₩287,220 | ₩280,815 | ₩284,620 | -0.39% | 94.5만 |
|---|
| 2025.11.21 | ₩282,490 | ₩289,565 | ₩278,563 | ₩285,411 | +1.03% | 44.9만 |
|---|
| 2025.11.20 | ₩290,114 | ₩294,201 | ₩281,485 | ₩281,672 | -2.91% | 56.6만 |
|---|
| 2025.11.19 | ₩287,394 | ₩287,836 | ₩280,185 | ₩286,737 | -0.23% | 55.1만 |
|---|
| 2025.11.18 | ₩288,734 | ₩291,709 | ₩281,632 | ₩287,206 | -0.53% | 85.2만 |
|---|
| 2025.11.17 | ₩298,208 | ₩299,200 | ₩287,662 | ₩290,449 | -2.60% | 95.4만 |
|---|
| 2025.11.14 | ₩289,806 | ₩299,159 | ₩287,220 | ₩298,168 | +2.89% | 56.3만 |
|---|
| 2025.11.13 | ₩296,627 | ₩297,230 | ₩291,106 | ₩292,473 | -1.40% | 55만 |
|---|
| 2025.11.12 | ₩295,515 | ₩298,543 | ₩292,794 | ₩296,104 | +0.20% | 43.6만 |
|---|
| 2025.11.11 | ₩291,361 | ₩295,180 | ₩288,372 | ₩294,349 | +1.03% | 60만 |
|---|
| 2025.11.10 | ₩293,585 | ₩294,630 | ₩289,820 | ₩291,816 | -0.60% | 52.5만 |
|---|
| 2025.11.07 | ₩286,938 | ₩292,325 | ₩285,759 | ₩292,178 | +1.83% | 46.8만 |
|---|
| 2025.11.06 | ₩293,866 | ₩293,920 | ₩286,041 | ₩288,533 | -1.81% | 76.6만 |
|---|
| 2025.11.05 | ₩297,324 | ₩301,853 | ₩292,366 | ₩295,099 | -0.75% | 63만 |
|---|
| 2025.11.04 | ₩302,858 | ₩303,836 | ₩294,737 | ₩298,530 | -1.43% | 83.5만 |
|---|
| 2025.11.03 | ₩310,684 | ₩310,684 | ₩300,164 | ₩305,511 | -1.66% | 92.1만 |
|---|
| 2025.10.31 | ₩318,684 | ₩320,801 | ₩310,911 | ₩313,082 | -1.76% | 60.6만 |
|---|
| 2025.10.30 | ₩316,633 | ₩324,285 | ₩313,953 | ₩316,808 | +0.06% | 88.8만 |
|---|
| 2025.10.29 | ₩338,690 | ₩340,097 | ₩319,461 | ₩320,921 | -5.25% | 187.7만 |
|---|
| 2025.10.28 | ₩339,052 | ₩342,898 | ₩338,449 | ₩339,065 | +0.00% | 94.1만 |
|---|
| 2025.10.27 | ₩342,241 | ₩342,241 | ₩338,114 | ₩339,092 | -0.92% | 75만 |
|---|
| 2025.10.24 | ₩340,660 | ₩341,665 | ₩334,791 | ₩335,729 | -1.45% | 41.3만 |
|---|
| 2025.10.23 | ₩335,434 | ₩340,593 | ₩332,995 | ₩338,315 | +0.86% | 35.9만 |
|---|
| 2025.10.22 | ₩341,598 | ₩342,777 | ₩333,719 | ₩335,340 | -1.83% | 51.6만 |
|---|
| 2025.10.21 | ₩339,065 | ₩341,249 | ₩335,327 | ₩340,673 | +0.47% | 49.8만 |
|---|
| 2025.10.20 | ₩329,243 | ₩340,459 | ₩327,608 | ₩340,325 | +3.37% | 71.8만 |
|---|
| 2025.10.17 | ₩325,652 | ₩330,074 | ₩325,183 | ₩327,340 | +0.52% | 41.3만 |
|---|
| 2025.10.16 | ₩325,812 | ₩337,551 | ₩322,985 | ₩326,710 | +0.28% | 64.9만 |
|---|
| 2025.10.15 | ₩323,320 | ₩326,308 | ₩320,694 | ₩320,774 | -0.79% | 64.5만 |
|---|
| 2025.10.14 | ₩322,087 | ₩325,531 | ₩318,295 | ₩321,846 | -0.07% | 49.7만 |
|---|
| 2025.10.13 | ₩321,216 | ₩325,437 | ₩319,313 | ₩325,276 | +1.26% | 53.1만 |
|---|
| 2025.10.10 | ₩317,585 | ₩322,744 | ₩317,143 | ₩320,452 | +0.90% | 75.9만 |
|---|