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 | ₩221,262 | ₩224,237 | ₩220,729 | ₩223,156 | +0.86% | 81.9만 |
| 2026.10.08 | ₩223,063 | ₩223,063 | ₩215,167 | ₩219,769 | -1.48% | 81.8만 |
| 2026.10.07 | ₩216,074 | ₩220,689 | ₩213,447 | ₩218,702 | +1.22% | 172.8만 |
| 2026.10.06 | ₩220,062 | ₩222,730 | ₩216,781 | ₩219,422 | -0.29% | 122.4만 |
| 2026.10.05 | ₩203,417 | ₩218,715 | ₩203,417 | ₩217,701 | +7.02% | 211.7만 |
| 2026.10.02 | ₩207,619 | ₩208,219 | ₩201,310 | ₩202,924 | -2.26% | 122.8만 |
| 2026.10.01 | ₩198,723 | ₩210,059 | ₩195,855 | ₩207,152 | +4.24% | 157.2만 |
| 2026.09.30 | ₩191,161 | ₩195,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,160 |
| -0.52% |
| 110.1만 |
| 2026.09.29 | ₩192,574 | ₩194,628 | ₩185,452 | ₩190,080 | -1.30% | 142만 |
|---|
| 2026.09.28 | ₩190,254 | ₩194,508 | ₩185,572 | ₩193,628 | +1.77% | 113.3만 |
|---|
| 2026.09.25 | ₩201,390 | ₩204,018 | ₩192,228 | ₩194,135 | -3.60% | 100.9만 |
|---|
| 2026.09.24 | ₩203,604 | ₩206,712 | ₩200,070 | ₩201,390 | -1.09% | 98.7만 |
|---|
| 2026.09.23 | ₩205,111 | ₩207,325 | ₩200,203 | ₩203,911 | -0.59% | 70.3만 |
|---|
| 2026.09.22 | ₩202,844 | ₩203,484 | ₩196,349 | ₩200,670 | -1.07% | 105.8만 |
|---|
| 2026.09.21 | ₩194,615 | ₩200,257 | ₩191,868 | ₩199,230 | +2.37% | 99.1만 |
|---|
| 2026.09.18 | ₩193,361 | ₩194,202 | ₩186,866 | ₩192,441 | -0.48% | 215.8만 |
|---|
| 2026.09.17 | ₩193,388 | ₩194,722 | ₩189,694 | ₩193,361 | -0.01% | 124.6만 |
|---|
| 2026.09.16 | ₩195,509 | ₩200,750 | ₩194,935 | ₩195,695 | +0.10% | 137.8만 |
|---|
| 2026.09.15 | ₩198,723 | ₩203,111 | ₩197,082 | ₩198,563 | -0.08% | 152.8만 |
|---|
| 2026.09.14 | ₩194,548 | ₩205,445 | ₩193,815 | ₩204,058 | +4.89% | 168.6만 |
|---|
| 2026.09.11 | ₩185,132 | ₩189,974 | ₩183,305 | ₩187,946 | +1.52% | 198.9만 |
|---|
| 2026.09.10 | ₩189,960 | ₩196,349 | ₩186,319 | ₩186,839 | -1.64% | 133만 |
|---|
| 2026.09.09 | ₩197,189 | ₩197,829 | ₩189,480 | ₩189,707 | -3.79% | 205.1만 |
|---|
| 2026.09.08 | ₩214,087 | ₩215,808 | ₩197,069 | ₩199,670 | -6.73% | 284.2만 |
|---|
| 2026.09.04 | ₩223,463 | ₩225,250 | ₩209,459 | ₩216,621 | -3.06% | 470만 |
|---|
| 2026.09.03 | ₩264,075 | ₩272,624 | ₩262,888 | ₩270,556 | +2.45% | 213.4만 |
|---|
| 2026.09.02 | ₩265,915 | ₩268,156 | ₩251,711 | ₩257,086 | -3.32% | 181.3만 |
|---|
| 2026.09.01 | ₩269,369 | ₩273,771 | ₩265,835 | ₩268,196 | -0.44% | 112.9만 |
|---|
| 2026.08.31 | ₩272,664 | ₩276,731 | ₩271,690 | ₩273,077 | +0.15% | 133.9만 |
|---|
| 2026.08.28 | ₩266,422 | ₩276,705 | ₩266,422 | ₩274,544 | +3.05% | 160만 |
|---|
| 2026.08.27 | ₩260,073 | ₩268,996 | ₩259,420 | ₩268,196 | +3.12% | 109.2만 |
|---|
| 2026.08.26 | ₩243,349 | ₩255,432 | ₩242,068 | ₩254,832 | +4.72% | 88.3만 |
|---|
| 2026.08.25 | ₩251,351 | ₩257,233 | ₩248,870 | ₩251,191 | -0.06% | 90.8만 |
|---|
| 2026.08.24 | ₩250,497 | ₩257,713 | ₩249,497 | ₩255,926 | +2.17% | 155.1만 |
|---|
| 2026.08.21 | ₩242,695 | ₩253,298 | ₩241,175 | ₩252,325 | +3.97% | 112.1만 |
|---|
| 2026.08.20 | ₩241,642 | ₩246,163 | ₩240,054 | ₩242,455 | +0.34% | 101만 |
|---|
| 2026.08.19 | ₩237,067 | ₩247,670 | ₩236,493 | ₩241,642 | +1.93% | 83.7만 |
|---|
| 2026.08.18 | ₩233,399 | ₩241,535 | ₩233,266 | ₩237,080 | +1.58% | 72.3만 |
|---|
| 2026.08.17 | ₩230,572 | ₩232,972 | ₩227,184 | ₩229,385 | -0.51% | 103.7만 |
|---|
| 2026.08.14 | ₩245,149 | ₩245,376 | ₩230,478 | ₩234,186 | -4.47% | 87.7만 |
|---|
| 2026.08.13 | ₩231,959 | ₩245,243 | ₩230,732 | ₩243,562 | +5.00% | 133.3만 |
|---|
| 2026.08.12 | ₩230,772 | ₩235,747 | ₩228,264 | ₩230,839 | +0.03% | 76.6만 |
|---|
| 2026.08.11 | ₩233,399 | ₩237,494 | ₩228,358 | ₩235,600 | +0.94% | 122.1만 |
|---|
| 2026.08.10 | ₩226,064 | ₩233,399 | ₩226,064 | ₩230,652 | +2.03% | 145.6만 |
|---|
| 2026.08.07 | ₩218,728 | ₩229,491 | ₩216,928 | ₩227,438 | +3.98% | 112.5만 |
|---|
| 2026.08.06 | ₩204,764 | ₩214,527 | ₩201,657 | ₩213,434 | +4.23% | 85.3만 |
|---|
| 2026.08.05 | ₩218,928 | ₩219,022 | ₩210,513 | ₩213,834 | -2.33% | 71.7만 |
|---|
| 2026.08.04 | ₩207,739 | ₩215,207 | ₩205,858 | ₩213,807 | +2.92% | 132.2만 |
|---|
| 2026.08.03 | ₩207,952 | ₩216,008 | ₩206,405 | ₩209,833 | +0.90% | 115.8만 |
|---|
| 2026.07.31 | ₩200,297 | ₩206,725 | ₩200,297 | ₩202,644 | +1.17% | 113.1만 |
|---|
| 2026.07.30 | ₩215,034 | ₩216,234 | ₩201,017 | ₩204,338 | -4.97% | 117.9만 |
|---|
| 2026.07.29 | ₩213,394 | ₩226,731 | ₩212,953 | ₩223,076 | +4.54% | 165.7만 |
|---|
| 2026.07.28 | ₩202,324 | ₩212,793 | ₩202,324 | ₩212,593 | +5.08% | 147.7만 |
|---|
| 2026.07.27 | ₩189,800 | ₩203,351 | ₩189,067 | ₩199,096 | +4.90% | 95.8만 |
|---|
| 2026.07.24 | ₩178,290 | ₩186,986 | ₩177,317 | ₩184,359 | +3.40% | 89.1만 |
|---|
| 2026.07.23 | ₩182,625 | ₩182,718 | ₩174,929 | ₩175,223 | -4.05% | 79만 |
|---|
| 2026.07.22 | ₩188,680 | ₩190,054 | ₩176,156 | ₩178,677 | -5.30% | 183.5만 |
|---|
| 2026.07.21 | ₩193,135 | ₩198,229 | ₩189,974 | ₩190,094 | -1.57% | 137.6만 |
|---|
| 2026.07.20 | ₩196,616 | ₩201,550 | ₩192,614 | ₩198,976 | +1.20% | 109.9만 |
|---|
| 2026.07.17 | ₩199,576 | ₩202,977 | ₩195,122 | ₩200,083 | +0.25% | 149.5만 |
|---|
| 2026.07.16 | ₩190,427 | ₩201,083 | ₩188,387 | ₩198,603 | +4.29% | 163.5만 |
|---|
| 2026.07.15 | ₩191,654 | ₩195,682 | ₩186,946 | ₩187,440 | -2.20% | 202.6만 |
|---|
| 2026.07.14 | ₩177,930 | ₩189,387 | ₩176,503 | ₩187,666 | +5.47% | 171.4만 |
|---|
| 2026.07.13 | ₩184,679 | ₩191,321 | ₩183,825 | ₩187,133 | +1.33% | 91.7만 |
|---|
| 2026.07.10 | ₩184,452 | ₩186,653 | ₩180,038 | ₩181,558 | -1.57% | 113.7만 |
|---|
| 2026.07.09 | ₩174,716 | ₩180,771 | ₩172,035 | ₩180,118 | +3.09% | 103.4만 |
|---|
| 2026.07.08 | ₩180,131 | ₩182,011 | ₩174,903 | ₩181,038 | +0.50% | 110.3만 |
|---|
| 2026.07.07 | ₩188,066 | ₩190,467 | ₩181,678 | ₩182,798 | -2.80% | 107.6만 |
|---|
| 2026.07.06 | ₩175,556 | ₩184,919 | ₩174,943 | ₩183,505 | +4.53% | 123.7만 |
|---|
| 2026.07.02 | ₩171,435 | ₩181,558 | ₩170,702 | ₩179,344 | +4.61% | 165.6만 |
|---|
| 2026.07.01 | ₩168,074 | ₩176,170 | ₩168,047 | ₩170,248 | +1.29% | 137.5만 |
|---|
| 2026.06.30 | ₩159,045 | ₩165,100 | ₩158,085 | ₩164,113 | +3.19% | 108.2만 |
|---|
| 2026.06.29 | ₩165,767 | ₩168,047 | ₩160,165 | ₩161,206 | -2.75% | 195.4만 |
|---|
| 2026.06.26 | ₩149,002 | ₩162,046 | ₩149,002 | ₩162,019 | +8.74% | 325.4만 |
|---|
| 2026.06.25 | ₩144,041 | ₩152,937 | ₩142,747 | ₩146,841 | +1.94% | 155만 |
|---|
| 2026.06.24 | ₩145,508 | ₩148,762 | ₩144,041 | ₩147,148 | +1.13% | 188만 |
|---|
| 2026.06.23 | ₩140,160 | ₩146,495 | ₩138,146 | ₩146,215 | +4.32% | 318.4만 |
|---|
| 2026.06.22 | ₩141,373 | ₩144,067 | ₩136,439 | ₩136,959 | -3.12% | 205.8만 |
|---|
| 2026.06.18 | ₩146,708 | ₩147,455 | ₩141,920 | ₩143,854 | -1.95% | 610.3만 |
|---|
| 2026.06.17 | ₩154,710 | ₩160,699 | ₩148,149 | ₩148,269 | -4.16% | 187만 |
|---|
| 2026.06.16 | ₩158,711 | ₩160,952 | ₩156,458 | ₩156,658 | -1.29% | 154.2만 |
|---|
| 2026.06.15 | ₩165,180 | ₩168,861 | ₩159,205 | ₩160,085 | -3.08% | 128만 |
|---|
| 2026.06.12 | ₩156,244 | ₩164,246 | ₩153,377 | ₩163,459 | +4.62% | 170.1만 |
|---|
| 2026.06.11 | ₩153,470 | ₩159,285 | ₩151,603 | ₩158,071 | +3.00% | 204.9만 |
|---|
| 2026.06.10 | ₩162,313 | ₩165,540 | ₩155,190 | ₩155,497 | -4.20% | 256.3만 |
|---|
| 2026.06.09 | ₩166,714 | ₩172,275 | ₩160,912 | ₩166,060 | -0.39% | 177.1만 |
|---|
| 2026.06.08 | ₩180,878 | ₩180,878 | ₩169,328 | ₩169,635 | -6.22% | 198.6만 |
|---|
| 2026.06.05 | ₩174,889 | ₩195,789 | ₩174,889 | ₩181,465 | +3.76% | 412.5만 |
|---|
| 2026.06.04 | ₩213,274 | ₩221,863 | ₩200,603 | ₩201,617 | -5.47% | 308.1만 |
|---|
| 2026.06.03 | ₩215,034 | ₩216,061 | ₩205,125 | ₩206,738 | -3.86% | 133.8만 |
|---|
| 2026.06.02 | ₩219,702 | ₩221,463 | ₩214,634 | ₩217,048 | -1.21% | 176.7만 |
|---|
| 2026.06.01 | ₩211,953 | ₩230,972 | ₩208,899 | ₩228,625 | +7.87% | 262.9만 |
|---|
| 2026.05.29 | ₩191,614 | ₩203,964 | ₩190,774 | ₩203,618 | +6.26% | 139.7만 |
|---|
| 2026.05.28 | ₩179,691 | ₩190,507 | ₩177,010 | ₩189,560 | +5.49% | 107.9만 |
|---|
| 2026.05.27 | ₩179,744 | ₩183,225 | ₩176,090 | ₩177,744 | -1.11% | 86.8만 |
|---|
| 2026.05.26 | ₩184,732 | ₩187,360 | ₩181,385 | ₩183,198 | -0.83% | 111.9만 |
|---|
| 2026.05.22 | ₩181,985 | ₩189,320 | ₩181,985 | ₩187,066 | +2.79% | 155.2만 |
|---|
| 2026.05.21 | ₩180,544 | ₩184,319 | ₩176,130 | ₩180,998 | +0.25% | 136.5만 |
|---|
| 2026.05.20 | ₩182,585 | ₩187,320 | ₩178,197 | ₩186,453 | +2.12% | 185.2만 |
|---|
| 2026.05.19 | ₩188,667 | ₩193,388 | ₩183,559 | ₩186,733 | -1.03% | 230.2만 |
|---|
| 2026.05.18 | ₩170,968 | ₩184,119 | ₩170,888 | ₩182,838 | +6.94% | 205.4만 |
|---|
| 2026.05.15 | ₩167,287 | ₩175,903 | ₩164,980 | ₩173,569 | +3.76% | 222.6만 |
|---|
| 2026.05.14 | ₩167,101 | ₩172,035 | ₩163,379 | ₩164,913 | -1.31% | 163.4만 |
|---|
| 2026.05.13 | ₩173,009 | ₩174,369 | ₩165,767 | ₩167,514 | -3.18% | 140.1만 |
|---|
| 2026.05.12 | ₩180,038 | ₩180,971 | ₩174,876 | ₩175,223 | -2.67% | 70.5만 |
|---|
| 2026.05.11 | ₩181,891 | ₩184,545 | ₩175,463 | ₩179,144 | -1.51% | 142.5만 |
|---|
| 2026.05.08 | ₩182,665 | ₩184,852 | ₩176,130 | ₩184,652 | +1.09% | 64.8만 |
|---|
| 2026.05.07 | ₩178,704 | ₩190,921 | ₩178,704 | ₩186,159 | +4.17% | 129만 |
|---|
| 2026.05.06 | ₩183,198 | ₩184,092 | ₩174,329 | ₩174,836 | -4.56% | 156.2만 |
|---|
| 2026.05.05 | ₩191,788 | ₩192,854 | ₩184,706 | ₩186,746 | -2.63% | 73.3만 |
|---|
| 2026.05.04 | ₩189,267 | ₩196,669 | ₩187,973 | ₩191,481 | +1.17% | 81.7만 |
|---|
| 2026.05.01 | ₩191,067 | ₩195,362 | ₩182,958 | ₩188,400 | -1.40% | 79.3만 |
|---|
| 2026.04.30 | ₩183,092 | ₩186,026 | ₩176,877 | ₩184,572 | +0.81% | 108.3만 |
|---|
| 2026.04.29 | ₩183,732 | ₩186,106 | ₩180,918 | ₩185,692 | +1.07% | 68.2만 |
|---|
| 2026.04.28 | ₩183,972 | ₩190,520 | ₩183,425 | ₩184,946 | +0.53% | 103.5만 |
|---|
| 2026.04.27 | ₩184,172 | ₩189,160 | ₩181,051 | ₩182,211 | -1.06% | 94.9만 |
|---|
| 2026.04.24 | ₩176,156 | ₩186,493 | ₩173,809 | ₩186,133 | +5.66% | 137.8만 |
|---|
| 2026.04.23 | ₩184,065 | ₩185,519 | ₩168,154 | ₩175,049 | -4.90% | 190.4만 |
|---|
| 2026.04.22 | ₩189,787 | ₩193,655 | ₩186,266 | ₩190,707 | +0.48% | 91.3만 |
|---|
| 2026.04.21 | ₩191,788 | ₩199,496 | ₩187,946 | ₩188,106 | -1.92% | 143.9만 |
|---|
| 2026.04.20 | ₩186,733 | ₩193,215 | ₩186,386 | ₩190,721 | +2.14% | 70.5만 |
|---|
| 2026.04.17 | ₩189,267 | ₩190,894 | ₩183,612 | ₩187,200 | -1.09% | 125.3만 |
|---|
| 2026.04.16 | ₩188,800 | ₩191,534 | ₩184,305 | ₩185,532 | -1.73% | 91.5만 |
|---|
| 2026.04.15 | ₩170,061 | ₩184,052 | ₩168,674 | ₩182,145 | +7.11% | 162.1만 |
|---|
| 2026.04.14 | ₩167,834 | ₩171,835 | ₩164,927 | ₩166,834 | -0.60% | 202.3만 |
|---|
| 2026.04.13 | ₩158,405 | ₩169,008 | ₩157,938 | ₩165,620 | +4.56% | 238.2만 |
|---|
| 2026.04.10 | ₩164,393 | ₩167,901 | ₩154,137 | ₩157,311 | -4.31% | 315.6만 |
|---|
| 2026.04.09 | ₩179,344 | ₩182,572 | ₩164,673 | ₩165,780 | -7.56% | 340.6만 |
|---|
| 2026.04.08 | ₩199,443 | ₩200,443 | ₩182,238 | ₩182,545 | -8.47% | 141.1만 |
|---|
| 2026.04.07 | ₩196,776 | ₩199,390 | ₩192,854 | ₩194,828 | -0.99% | 84.6만 |
|---|
| 2026.04.06 | ₩201,577 | ₩202,217 | ₩195,602 | ₩197,162 | -2.19% | 83.3만 |
|---|
| 2026.04.02 | ₩197,269 | ₩203,804 | ₩194,468 | ₩201,110 | +1.95% | 78.3만 |
|---|
| 2026.04.01 | ₩201,030 | ₩201,030 | ₩191,601 | ₩198,163 | -1.43% | 106.5만 |
|---|
| 2026.03.31 | ₩194,175 | ₩202,777 | ₩191,201 | ₩199,470 | +2.73% | 101.3만 |
|---|
| 2026.03.30 | ₩194,375 | ₩199,416 | ₩190,534 | ₩193,255 | -0.58% | 116.4만 |
|---|
| 2026.03.27 | ₩198,976 | ₩198,976 | ₩191,001 | ₩192,961 | -3.02% | 81.8만 |
|---|
| 2026.03.26 | ₩197,656 | ₩205,992 | ₩197,656 | ₩201,844 | +2.12% | 78.6만 |
|---|
| 2026.03.25 | ₩203,137 | ₩209,392 | ₩194,975 | ₩199,310 | -1.88% | 103.1만 |
|---|
| 2026.03.24 | ₩207,472 | ₩207,472 | ₩196,789 | ₩201,030 | -3.10% | 109.2만 |
|---|
| 2026.03.23 | ₩207,472 | ₩214,727 | ₩206,498 | ₩209,139 | +0.80% | 120.3만 |
|---|
| 2026.03.20 | ₩205,005 | ₩210,993 | ₩201,924 | ₩207,539 | +1.24% | 207.5만 |
|---|
| 2026.03.19 | ₩211,660 | ₩215,674 | ₩207,045 | ₩208,099 | -1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩215,794 | ₩217,488 | ₩208,486 | ₩212,420 | -1.56% | 111.9만 |
|---|
| 2026.03.17 | ₩215,568 | ₩221,396 | ₩215,568 | ₩217,541 | +0.92% | 127.6만 |
|---|
| 2026.03.16 | ₩213,394 | ₩218,688 | ₩213,100 | ₩215,714 | +1.09% | 131만 |
|---|
| 2026.03.13 | ₩212,207 | ₩215,261 | ₩208,059 | ₩214,154 | +0.92% | 135.5만 |
|---|
| 2026.03.12 | ₩209,392 | ₩216,915 | ₩208,099 | ₩210,233 | +0.40% | 113.6만 |
|---|
| 2026.03.11 | ₩213,860 | ₩215,741 | ₩205,058 | ₩211,060 | -1.31% | 144.6만 |
|---|
| 2026.03.10 | ₩217,435 | ₩217,435 | ₩205,831 | ₩211,967 | -2.51% | 192.4만 |
|---|
| 2026.03.09 | ₩221,849 | ₩224,223 | ₩215,941 | ₩217,795 | -1.83% | 168.2만 |
|---|
| 2026.03.06 | ₩218,342 | ₩230,038 | ₩208,232 | ₩225,224 | +3.15% | 377.3만 |
|---|
| 2026.03.05 | ₩206,205 | ₩216,114 | ₩206,205 | ₩214,514 | +4.03% | 342.6만 |
|---|
| 2026.03.04 | ₩200,417 | ₩206,032 | ₩198,443 | ₩205,111 | +2.34% | 254.6만 |
|---|
| 2026.03.03 | ₩195,135 | ₩205,858 | ₩190,240 | ₩202,631 | +3.84% | 201.1만 |
|---|
| 2026.03.02 | ₩191,881 | ₩203,484 | ₩188,973 | ₩198,736 | +3.57% | 252.9만 |
|---|
| 2026.02.27 | ₩187,200 | ₩195,162 | ₩185,666 | ₩193,815 | +3.53% | 204.3만 |
|---|
| 2026.02.26 | ₩185,332 | ₩194,815 | ₩185,132 | ₩192,161 | +3.68% | 390.8만 |
|---|
| 2026.02.25 | ₩170,902 | ₩181,611 | ₩167,914 | ₩181,238 | +6.05% | 185.4만 |
|---|
| 2026.02.24 | ₩165,127 | ₩175,890 | ₩164,113 | ₩170,902 | +3.50% | 212.5만 |
|---|
| 2026.02.23 | ₩167,381 | ₩170,035 | ₩161,032 | ₩163,006 | -2.61% | 153.9만 |
|---|
| 2026.02.20 | ₩170,542 | ₩175,943 | ₩167,141 | ₩170,261 | -0.16% | 118.1만 |
|---|
| 2026.02.19 | ₩171,782 | ₩171,969 | ₩168,314 | ₩171,835 | +0.03% | 81만 |
|---|
| 2026.02.18 | ₩164,353 | ₩173,916 | ₩162,433 | ₩171,835 | +4.55% | 165.6만 |
|---|
| 2026.02.17 | ₩169,381 | ₩170,155 | ₩160,539 | ₩163,099 | -3.71% | 157.1만 |
|---|
| 2026.02.13 | ₩168,794 | ₩173,049 | ₩167,421 | ₩169,421 | +0.37% | 105.8만 |
|---|
| 2026.02.12 | ₩173,756 | ₩176,783 | ₩163,913 | ₩167,167 | -3.79% | 198.2만 |
|---|
| 2026.02.11 | ₩176,503 | ₩179,917 | ₩167,981 | ₩173,929 | -1.46% | 272.4만 |
|---|
| 2026.02.10 | ₩170,848 | ₩178,184 | ₩168,768 | ₩177,704 | +4.01% | 196.6만 |
|---|
| 2026.02.09 | ₩170,181 | ₩171,702 | ₩167,261 | ₩167,781 | -1.41% | 147.1만 |
|---|
| 2026.02.06 | ₩169,701 | ₩174,929 | ₩167,887 | ₩170,968 | +0.75% | 148만 |
|---|
| 2026.02.05 | ₩175,770 | ₩179,824 | ₩167,847 | ₩168,034 | -4.40% | 140.5만 |
|---|
| 2026.02.04 | ₩170,995 | ₩178,344 | ₩162,553 | ₩176,290 | +3.10% | 269.3만 |
|---|
| 2026.02.03 | ₩179,877 | ₩179,891 | ₩166,007 | ₩172,915 | -3.87% | 323.5만 |
|---|
| 2026.02.02 | ₩186,733 | ₩189,627 | ₩182,718 | ₩185,279 | -0.78% | 239.7만 |
|---|
| 2026.01.30 | ₩195,442 | ₩196,322 | ₩187,053 | ₩187,733 | -3.94% | 186만 |
|---|
| 2026.01.29 | ₩211,006 | ₩211,993 | ₩194,668 | ₩196,909 | -6.68% | 175.2만 |
|---|
| 2026.01.28 | ₩215,421 | ₩218,008 | ₩213,434 | ₩216,981 | +0.72% | 132만 |
|---|
| 2026.01.27 | ₩214,834 | ₩216,688 | ₩212,273 | ₩213,780 | -0.49% | 89.3만 |
|---|
| 2026.01.26 | ₩213,820 | ₩217,461 | ₩213,767 | ₩215,914 | +0.98% | 92.8만 |
|---|
| 2026.01.23 | ₩209,046 | ₩214,394 | ₩209,046 | ₩213,434 | +2.10% | 128.1만 |
|---|
| 2026.01.22 | ₩214,421 | ₩214,527 | ₩208,566 | ₩209,192 | -2.44% | 151.9만 |
|---|
| 2026.01.21 | ₩208,045 | ₩214,261 | ₩206,072 | ₩212,007 | +1.90% | 238.1만 |
|---|
| 2026.01.20 | ₩208,406 | ₩213,847 | ₩206,672 | ₩207,325 | -0.52% | 220.8만 |
|---|
| 2026.01.16 | ₩221,396 | ₩222,476 | ₩211,793 | ₩212,047 | -4.22% | 250.4만 |
|---|
| 2026.01.15 | ₩227,251 | ₩227,744 | ₩217,942 | ₩221,516 | -2.52% | 207.5만 |
|---|
| 2026.01.14 | ₩237,600 | ₩237,774 | ₩223,236 | ₩227,864 | -4.10% | 196.2만 |
|---|
| 2026.01.13 | ₩241,228 | ₩242,802 | ₩235,013 | ₩239,401 | -0.76% | 90.4만 |
|---|
| 2026.01.12 | ₩246,830 | ₩246,830 | ₩240,748 | ₩241,308 | -2.24% | 122.1만 |
|---|
| 2026.01.09 | ₩246,083 | ₩250,271 | ₩244,229 | ₩246,990 | +0.37% | 141.9만 |
|---|
| 2026.01.08 | ₩248,590 | ₩250,031 | ₩239,281 | ₩240,615 | -3.21% | 139.2만 |
|---|
| 2026.01.07 | ₩252,778 | ₩254,419 | ₩249,110 | ₩250,311 | -0.98% | 88.3만 |
|---|
| 2026.01.06 | ₩246,736 | ₩250,844 | ₩244,896 | ₩250,711 | +1.61% | 162.3만 |
|---|
| 2026.01.05 | ₩248,884 | ₩254,712 | ₩247,883 | ₩247,990 | -0.36% | 125.9만 |
|---|
| 2026.01.02 | ₩267,969 | ₩267,969 | ₩250,124 | ₩250,244 | -6.61% | 80.7만 |
|---|
| 2025.12.31 | ₩269,463 | ₩271,903 | ₩267,289 | ₩268,089 | -0.51% | 81.2만 |
|---|
| 2025.12.30 | ₩270,076 | ₩271,597 | ₩268,796 | ₩270,103 | +0.01% | 65만 |
|---|
| 2025.12.29 | ₩273,344 | ₩275,451 | ₩268,476 | ₩271,703 | -0.60% | 87.2만 |
|---|
| 2025.12.26 | ₩275,918 | ₩276,491 | ₩272,824 | ₩274,024 | -0.69% | 74.6만 |
|---|
| 2025.12.24 | ₩273,357 | ₩276,892 | ₩273,211 | ₩274,611 | +0.46% | 43.4만 |
|---|
| 2025.12.23 | ₩276,091 | ₩278,892 | ₩271,610 | ₩274,931 | -0.42% | 75.6만 |
|---|
| 2025.12.22 | ₩267,702 | ₩276,678 | ₩267,702 | ₩276,638 | +3.34% | 91.3만 |
|---|
| 2025.12.19 | ₩264,888 | ₩268,623 | ₩262,714 | ₩266,635 | +0.66% | 161만 |
|---|
| 2025.12.18 | ₩260,073 | ₩264,981 | ₩259,953 | ₩263,354 | +1.26% | 105.9만 |
|---|
| 2025.12.17 | ₩260,754 | ₩264,515 | ₩258,100 | ₩258,646 | -0.81% | 144.9만 |
|---|
| 2025.12.16 | ₩257,193 | ₩259,447 | ₩252,525 | ₩258,193 | +0.39% | 219.5만 |
|---|
| 2025.12.15 | ₩272,650 | ₩272,877 | ₩256,272 | ₩259,060 | -4.98% | 194.9만 |
|---|
| 2025.12.12 | ₩274,878 | ₩276,998 | ₩271,983 | ₩273,544 | -0.49% | 83.9만 |
|---|
| 2025.12.11 | ₩266,742 | ₩273,664 | ₩266,128 | ₩272,797 | +2.27% | 105.4만 |
|---|
| 2025.12.10 | ₩264,421 | ₩270,690 | ₩261,634 | ₩267,556 | +1.19% | 131.8만 |
|---|
| 2025.12.09 | ₩266,275 | ₩268,062 | ₩260,380 | ₩263,074 | -1.20% | 194.4만 |
|---|
| 2025.12.08 | ₩281,239 | ₩286,574 | ₩261,887 | ₩266,875 | -5.11% | 210만 |
|---|
| 2025.12.05 | ₩283,840 | ₩287,081 | ₩277,252 | ₩280,813 | -1.07% | 55.9만 |
|---|
| 2025.12.04 | ₩301,605 | ₩306,553 | ₩272,184 | ₩281,506 | -6.66% | 202만 |
|---|
| 2025.12.03 | ₩285,974 | ₩291,149 | ₩284,080 | ₩287,761 | +0.62% | 152.9만 |
|---|
| 2025.12.02 | ₩287,548 | ₩288,095 | ₩283,787 | ₩286,374 | -0.41% | 69.8만 |
|---|
| 2025.12.01 | ₩284,667 | ₩288,041 | ₩282,987 | ₩283,160 | -0.53% | 93.9만 |
|---|
| 2025.11.28 | ₩285,547 | ₩289,282 | ₩284,720 | ₩288,055 | +0.88% | 22.8만 |
|---|
| 2025.11.26 | ₩286,468 | ₩288,001 | ₩282,240 | ₩284,854 | -0.56% | 40.6만 |
|---|
| 2025.11.25 | ₩281,586 | ₩287,134 | ₩278,585 | ₩285,894 | +1.53% | 41.4만 |
|---|
| 2025.11.24 | ₩284,387 | ₩285,867 | ₩279,492 | ₩283,280 | -0.39% | 94.5만 |
|---|
| 2025.11.21 | ₩281,159 | ₩288,201 | ₩277,252 | ₩284,067 | +1.03% | 44.9만 |
|---|
| 2025.11.20 | ₩288,748 | ₩292,816 | ₩280,159 | ₩280,346 | -2.91% | 56.6만 |
|---|
| 2025.11.19 | ₩286,041 | ₩286,481 | ₩278,865 | ₩285,387 | -0.23% | 55.1만 |
|---|
| 2025.11.18 | ₩287,374 | ₩290,335 | ₩280,306 | ₩285,854 | -0.53% | 85.2만 |
|---|
| 2025.11.17 | ₩296,804 | ₩297,791 | ₩286,308 | ₩289,082 | -2.60% | 95.4만 |
|---|
| 2025.11.14 | ₩288,441 | ₩297,751 | ₩285,867 | ₩296,764 | +2.89% | 56.3만 |
|---|
| 2025.11.13 | ₩295,230 | ₩295,830 | ₩289,735 | ₩291,096 | -1.40% | 55만 |
|---|
| 2025.11.12 | ₩294,123 | ₩297,137 | ₩291,416 | ₩294,710 | +0.20% | 43.6만 |
|---|
| 2025.11.11 | ₩289,989 | ₩293,790 | ₩287,014 | ₩292,963 | +1.03% | 60만 |
|---|
| 2025.11.10 | ₩292,203 | ₩293,243 | ₩288,455 | ₩290,442 | -0.60% | 52.5만 |
|---|
| 2025.11.07 | ₩285,587 | ₩290,949 | ₩284,414 | ₩290,802 | +1.83% | 46.8만 |
|---|
| 2025.11.06 | ₩292,483 | ₩292,536 | ₩284,694 | ₩287,174 | -1.81% | 76.6만 |
|---|
| 2025.11.05 | ₩295,924 | ₩300,432 | ₩290,989 | ₩293,710 | -0.75% | 63만 |
|---|
| 2025.11.04 | ₩301,432 | ₩302,405 | ₩293,350 | ₩297,124 | -1.43% | 83.5만 |
|---|
| 2025.11.03 | ₩309,221 | ₩309,221 | ₩298,751 | ₩304,073 | -1.66% | 92.1만 |
|---|
| 2025.10.31 | ₩317,183 | ₩319,290 | ₩309,447 | ₩311,608 | -1.76% | 60.6만 |
|---|
| 2025.10.30 | ₩315,142 | ₩322,758 | ₩312,475 | ₩315,316 | +0.06% | 88.8만 |
|---|
| 2025.10.29 | ₩337,095 | ₩338,496 | ₩317,956 | ₩319,410 | -5.25% | 187.7만 |
|---|
| 2025.10.28 | ₩337,455 | ₩341,283 | ₩336,855 | ₩337,469 | +0.00% | 94.1만 |
|---|
| 2025.10.27 | ₩340,630 | ₩340,630 | ₩336,522 | ₩337,495 | -0.92% | 75만 |
|---|
| 2025.10.24 | ₩339,056 | ₩340,056 | ₩333,214 | ₩334,148 | -1.45% | 41.3만 |
|---|
| 2025.10.23 | ₩333,854 | ₩338,989 | ₩331,427 | ₩336,722 | +0.86% | 35.9만 |
|---|
| 2025.10.22 | ₩339,989 | ₩341,163 | ₩332,147 | ₩333,761 | -1.83% | 51.6만 |
|---|
| 2025.10.21 | ₩337,469 | ₩339,643 | ₩333,748 | ₩339,069 | +0.47% | 49.8만 |
|---|
| 2025.10.20 | ₩327,693 | ₩338,856 | ₩326,065 | ₩338,722 | +3.37% | 71.8만 |
|---|
| 2025.10.17 | ₩324,118 | ₩328,519 | ₩323,651 | ₩325,799 | +0.52% | 41.3만 |
|---|
| 2025.10.16 | ₩324,278 | ₩335,962 | ₩321,464 | ₩325,172 | +0.28% | 64.9만 |
|---|
| 2025.10.15 | ₩321,798 | ₩324,772 | ₩319,183 | ₩319,264 | -0.79% | 64.5만 |
|---|
| 2025.10.14 | ₩320,571 | ₩323,998 | ₩316,796 | ₩320,330 | -0.07% | 49.7만 |
|---|
| 2025.10.13 | ₩319,704 | ₩323,905 | ₩317,810 | ₩323,745 | +1.26% | 53.1만 |
|---|
| 2025.10.10 | ₩316,089 | ₩321,224 | ₩315,649 | ₩318,943 | +0.90% | 75.9만 |
|---|