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 | ₩221,349 | ₩224,324 | ₩220,815 | ₩223,243 | +0.86% | 81.9만 |
| 2026.10.08 | ₩223,150 | ₩223,150 | ₩215,251 | ₩219,854 | -1.48% | 81.8만 |
| 2026.10.07 | ₩216,159 | ₩220,775 | ₩213,530 | ₩218,787 | +1.22% | 172.8만 |
| 2026.10.06 | ₩220,148 | ₩222,816 | ₩216,866 | ₩219,508 | -0.29% | 122.4만 |
| 2026.10.05 | ₩203,497 | ₩218,800 | ₩203,497 | ₩217,786 | +7.02% | 211.7만 |
| 2026.10.02 | ₩207,700 | ₩208,300 | ₩201,389 | ₩203,003 | -2.26% | 122.8만 |
| 2026.10.01 | ₩198,800 | ₩210,141 | ₩195,932 | ₩207,233 | +4.24% | 157.2만 |
| 2026.09.30 | ₩191,235 | ₩195,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,235 |
| -0.52% |
| 110.1만 |
| 2026.09.29 | ₩192,649 | ₩194,704 | ₩185,525 | ₩190,154 | -1.30% | 142만 |
|---|
| 2026.09.28 | ₩190,328 | ₩194,584 | ₩185,645 | ₩193,704 | +1.77% | 113.3만 |
|---|
| 2026.09.25 | ₩201,469 | ₩204,097 | ₩192,303 | ₩194,211 | -3.60% | 100.9만 |
|---|
| 2026.09.24 | ₩203,684 | ₩206,792 | ₩200,148 | ₩201,469 | -1.09% | 98.7만 |
|---|
| 2026.09.23 | ₩205,191 | ₩207,406 | ₩200,281 | ₩203,990 | -0.59% | 70.3만 |
|---|
| 2026.09.22 | ₩202,923 | ₩203,563 | ₩196,425 | ₩200,748 | -1.07% | 105.8만 |
|---|
| 2026.09.21 | ₩194,691 | ₩200,335 | ₩191,942 | ₩199,307 | +2.37% | 99.1만 |
|---|
| 2026.09.18 | ₩193,437 | ₩194,277 | ₩186,939 | ₩192,516 | -0.48% | 215.8만 |
|---|
| 2026.09.17 | ₩193,463 | ₩194,798 | ₩189,768 | ₩193,437 | -0.01% | 124.6만 |
|---|
| 2026.09.16 | ₩195,585 | ₩200,828 | ₩195,011 | ₩195,772 | +0.10% | 137.8만 |
|---|
| 2026.09.15 | ₩198,800 | ₩203,190 | ₩197,159 | ₩198,640 | -0.08% | 152.8만 |
|---|
| 2026.09.14 | ₩194,624 | ₩205,525 | ₩193,890 | ₩204,137 | +4.89% | 168.6만 |
|---|
| 2026.09.11 | ₩185,204 | ₩190,048 | ₩183,377 | ₩188,020 | +1.52% | 198.9만 |
|---|
| 2026.09.10 | ₩190,034 | ₩196,425 | ₩186,392 | ₩186,912 | -1.64% | 133만 |
|---|
| 2026.09.09 | ₩197,266 | ₩197,906 | ₩189,554 | ₩189,781 | -3.79% | 205.1만 |
|---|
| 2026.09.08 | ₩214,171 | ₩215,892 | ₩197,146 | ₩199,748 | -6.73% | 284.2만 |
|---|
| 2026.09.04 | ₩223,550 | ₩225,338 | ₩209,541 | ₩216,706 | -3.06% | 470만 |
|---|
| 2026.09.03 | ₩264,178 | ₩272,730 | ₩262,990 | ₩270,662 | +2.45% | 213.4만 |
|---|
| 2026.09.02 | ₩266,019 | ₩268,260 | ₩251,809 | ₩257,186 | -3.32% | 181.3만 |
|---|
| 2026.09.01 | ₩269,474 | ₩273,877 | ₩265,939 | ₩268,300 | -0.44% | 112.9만 |
|---|
| 2026.08.31 | ₩272,770 | ₩276,839 | ₩271,796 | ₩273,184 | +0.15% | 133.9만 |
|---|
| 2026.08.28 | ₩266,526 | ₩276,813 | ₩266,526 | ₩274,651 | +3.05% | 160만 |
|---|
| 2026.08.27 | ₩260,175 | ₩269,101 | ₩259,521 | ₩268,300 | +3.12% | 109.2만 |
|---|
| 2026.08.26 | ₩243,444 | ₩255,532 | ₩242,163 | ₩254,931 | +4.72% | 88.3만 |
|---|
| 2026.08.25 | ₩251,449 | ₩257,333 | ₩248,967 | ₩251,289 | -0.06% | 90.8만 |
|---|
| 2026.08.24 | ₩250,595 | ₩257,813 | ₩249,594 | ₩256,025 | +2.17% | 155.1만 |
|---|
| 2026.08.21 | ₩242,790 | ₩253,397 | ₩241,269 | ₩252,423 | +3.97% | 112.1만 |
|---|
| 2026.08.20 | ₩241,736 | ₩246,259 | ₩240,148 | ₩242,550 | +0.34% | 101만 |
|---|
| 2026.08.19 | ₩237,159 | ₩247,767 | ₩236,586 | ₩241,736 | +1.93% | 83.7만 |
|---|
| 2026.08.18 | ₩233,490 | ₩241,629 | ₩233,357 | ₩237,173 | +1.58% | 72.3만 |
|---|
| 2026.08.17 | ₩230,662 | ₩233,063 | ₩227,273 | ₩229,474 | -0.51% | 103.7만 |
|---|
| 2026.08.14 | ₩245,245 | ₩245,472 | ₩230,568 | ₩234,277 | -4.47% | 87.7만 |
|---|
| 2026.08.13 | ₩232,049 | ₩245,338 | ₩230,822 | ₩243,657 | +5.00% | 133.3만 |
|---|
| 2026.08.12 | ₩230,862 | ₩235,838 | ₩228,353 | ₩230,929 | +0.03% | 76.6만 |
|---|
| 2026.08.11 | ₩233,490 | ₩237,586 | ₩228,447 | ₩235,692 | +0.94% | 122.1만 |
|---|
| 2026.08.10 | ₩226,152 | ₩233,490 | ₩226,152 | ₩230,742 | +2.03% | 145.6만 |
|---|
| 2026.08.07 | ₩218,814 | ₩229,581 | ₩217,013 | ₩227,526 | +3.98% | 112.5만 |
|---|
| 2026.08.06 | ₩204,844 | ₩214,611 | ₩201,736 | ₩213,517 | +4.23% | 85.3만 |
|---|
| 2026.08.05 | ₩219,014 | ₩219,107 | ₩210,595 | ₩213,917 | -2.33% | 71.7만 |
|---|
| 2026.08.04 | ₩207,820 | ₩215,291 | ₩205,938 | ₩213,890 | +2.92% | 132.2만 |
|---|
| 2026.08.03 | ₩208,033 | ₩216,092 | ₩206,485 | ₩209,914 | +0.90% | 115.8만 |
|---|
| 2026.07.31 | ₩200,375 | ₩206,806 | ₩200,375 | ₩202,723 | +1.17% | 113.1만 |
|---|
| 2026.07.30 | ₩215,118 | ₩216,319 | ₩201,095 | ₩204,417 | -4.97% | 117.9만 |
|---|
| 2026.07.29 | ₩213,477 | ₩226,819 | ₩213,037 | ₩223,163 | +4.54% | 165.7만 |
|---|
| 2026.07.28 | ₩202,403 | ₩212,876 | ₩202,403 | ₩212,676 | +5.08% | 147.7만 |
|---|
| 2026.07.27 | ₩189,874 | ₩203,430 | ₩189,140 | ₩199,174 | +4.90% | 95.8만 |
|---|
| 2026.07.24 | ₩178,360 | ₩187,059 | ₩177,386 | ₩184,431 | +3.40% | 89.1만 |
|---|
| 2026.07.23 | ₩182,696 | ₩182,790 | ₩174,998 | ₩175,291 | -4.05% | 79만 |
|---|
| 2026.07.22 | ₩188,754 | ₩190,128 | ₩176,225 | ₩178,747 | -5.30% | 183.5만 |
|---|
| 2026.07.21 | ₩193,210 | ₩198,307 | ₩190,048 | ₩190,168 | -1.57% | 137.6만 |
|---|
| 2026.07.20 | ₩196,692 | ₩201,629 | ₩192,689 | ₩199,054 | +1.20% | 109.9만 |
|---|
| 2026.07.17 | ₩199,654 | ₩203,056 | ₩195,198 | ₩200,161 | +0.25% | 149.5만 |
|---|
| 2026.07.16 | ₩190,501 | ₩201,162 | ₩188,460 | ₩198,680 | +4.29% | 163.5만 |
|---|
| 2026.07.15 | ₩191,729 | ₩195,758 | ₩187,019 | ₩187,513 | -2.20% | 202.6만 |
|---|
| 2026.07.14 | ₩178,000 | ₩189,461 | ₩176,572 | ₩187,740 | +5.47% | 171.4만 |
|---|
| 2026.07.13 | ₩184,751 | ₩191,395 | ₩183,897 | ₩187,206 | +1.33% | 91.7만 |
|---|
| 2026.07.10 | ₩184,524 | ₩186,725 | ₩180,108 | ₩181,629 | -1.57% | 113.7만 |
|---|
| 2026.07.09 | ₩174,784 | ₩180,842 | ₩172,102 | ₩180,188 | +3.09% | 103.4만 |
|---|
| 2026.07.08 | ₩180,201 | ₩182,082 | ₩174,971 | ₩181,108 | +0.50% | 110.3만 |
|---|
| 2026.07.07 | ₩188,140 | ₩190,541 | ₩181,749 | ₩182,870 | -2.80% | 107.6만 |
|---|
| 2026.07.06 | ₩175,625 | ₩184,991 | ₩175,011 | ₩183,577 | +4.53% | 123.7만 |
|---|
| 2026.07.02 | ₩171,502 | ₩181,629 | ₩170,768 | ₩179,414 | +4.61% | 165.6만 |
|---|
| 2026.07.01 | ₩168,140 | ₩176,238 | ₩168,113 | ₩170,314 | +1.29% | 137.5만 |
|---|
| 2026.06.30 | ₩159,107 | ₩165,164 | ₩158,146 | ₩164,177 | +3.19% | 108.2만 |
|---|
| 2026.06.29 | ₩165,831 | ₩168,113 | ₩160,228 | ₩161,268 | -2.75% | 195.4만 |
|---|
| 2026.06.26 | ₩149,060 | ₩162,109 | ₩149,060 | ₩162,082 | +8.74% | 325.4만 |
|---|
| 2026.06.25 | ₩144,097 | ₩152,996 | ₩142,803 | ₩146,899 | +1.94% | 155만 |
|---|
| 2026.06.24 | ₩145,564 | ₩148,820 | ₩144,097 | ₩147,206 | +1.13% | 188만 |
|---|
| 2026.06.23 | ₩140,214 | ₩146,552 | ₩138,200 | ₩146,272 | +4.32% | 318.4만 |
|---|
| 2026.06.22 | ₩141,428 | ₩144,124 | ₩136,492 | ₩137,012 | -3.12% | 205.8만 |
|---|
| 2026.06.18 | ₩146,765 | ₩147,512 | ₩141,975 | ₩143,910 | -1.95% | 610.3만 |
|---|
| 2026.06.17 | ₩154,771 | ₩160,761 | ₩148,206 | ₩148,326 | -4.16% | 187만 |
|---|
| 2026.06.16 | ₩158,773 | ₩161,015 | ₩156,519 | ₩156,719 | -1.29% | 154.2만 |
|---|
| 2026.06.15 | ₩165,244 | ₩168,927 | ₩159,267 | ₩160,148 | -3.08% | 128만 |
|---|
| 2026.06.12 | ₩156,305 | ₩164,310 | ₩153,436 | ₩163,523 | +4.62% | 170.1만 |
|---|
| 2026.06.11 | ₩153,530 | ₩159,347 | ₩151,662 | ₩158,133 | +3.00% | 204.9만 |
|---|
| 2026.06.10 | ₩162,376 | ₩165,605 | ₩155,251 | ₩155,558 | -4.20% | 256.3만 |
|---|
| 2026.06.09 | ₩166,779 | ₩172,342 | ₩160,975 | ₩166,125 | -0.39% | 177.1만 |
|---|
| 2026.06.08 | ₩180,948 | ₩180,948 | ₩169,394 | ₩169,701 | -6.22% | 198.6만 |
|---|
| 2026.06.05 | ₩174,958 | ₩195,865 | ₩174,958 | ₩181,535 | +3.76% | 412.5만 |
|---|
| 2026.06.04 | ₩213,357 | ₩221,949 | ₩200,682 | ₩201,696 | -5.47% | 308.1만 |
|---|
| 2026.06.03 | ₩215,118 | ₩216,145 | ₩205,205 | ₩206,819 | -3.86% | 133.8만 |
|---|
| 2026.06.02 | ₩219,788 | ₩221,549 | ₩214,718 | ₩217,133 | -1.21% | 176.7만 |
|---|
| 2026.06.01 | ₩212,036 | ₩231,062 | ₩208,980 | ₩228,714 | +7.87% | 262.9만 |
|---|
| 2026.05.29 | ₩191,689 | ₩204,044 | ₩190,848 | ₩203,697 | +6.26% | 139.7만 |
|---|
| 2026.05.28 | ₩179,761 | ₩190,581 | ₩177,079 | ₩189,634 | +5.49% | 107.9만 |
|---|
| 2026.05.27 | ₩179,814 | ₩183,297 | ₩176,158 | ₩177,813 | -1.11% | 86.8만 |
|---|
| 2026.05.26 | ₩184,804 | ₩187,433 | ₩181,455 | ₩183,270 | -0.83% | 111.9만 |
|---|
| 2026.05.22 | ₩182,056 | ₩189,394 | ₩182,056 | ₩187,139 | +2.79% | 155.2만 |
|---|
| 2026.05.21 | ₩180,615 | ₩184,391 | ₩176,198 | ₩181,068 | +0.25% | 136.5만 |
|---|
| 2026.05.20 | ₩182,656 | ₩187,393 | ₩178,266 | ₩186,525 | +2.12% | 185.2만 |
|---|
| 2026.05.19 | ₩188,740 | ₩193,463 | ₩183,630 | ₩186,806 | -1.03% | 230.2만 |
|---|
| 2026.05.18 | ₩171,035 | ₩184,190 | ₩170,955 | ₩182,910 | +6.94% | 205.4만 |
|---|
| 2026.05.15 | ₩167,352 | ₩175,972 | ₩165,044 | ₩173,637 | +3.76% | 222.6만 |
|---|
| 2026.05.14 | ₩167,166 | ₩172,102 | ₩163,443 | ₩164,978 | -1.31% | 163.4만 |
|---|
| 2026.05.13 | ₩173,076 | ₩174,437 | ₩165,831 | ₩167,579 | -3.18% | 140.1만 |
|---|
| 2026.05.12 | ₩180,108 | ₩181,042 | ₩174,944 | ₩175,291 | -2.67% | 70.5만 |
|---|
| 2026.05.11 | ₩181,962 | ₩184,617 | ₩175,531 | ₩179,214 | -1.51% | 142.5만 |
|---|
| 2026.05.08 | ₩182,736 | ₩184,924 | ₩176,198 | ₩184,724 | +1.09% | 64.8만 |
|---|
| 2026.05.07 | ₩178,773 | ₩190,995 | ₩178,773 | ₩186,232 | +4.17% | 129만 |
|---|
| 2026.05.06 | ₩183,270 | ₩184,164 | ₩174,397 | ₩174,904 | -4.56% | 156.2만 |
|---|
| 2026.05.05 | ₩191,862 | ₩192,930 | ₩184,778 | ₩186,819 | -2.63% | 73.3만 |
|---|
| 2026.05.04 | ₩189,341 | ₩196,746 | ₩188,046 | ₩191,555 | +1.17% | 81.7만 |
|---|
| 2026.05.01 | ₩191,142 | ₩195,438 | ₩183,030 | ₩188,473 | -1.40% | 79.3만 |
|---|
| 2026.04.30 | ₩183,163 | ₩186,098 | ₩176,946 | ₩184,644 | +0.81% | 108.3만 |
|---|
| 2026.04.29 | ₩183,804 | ₩186,178 | ₩180,988 | ₩185,765 | +1.07% | 68.2만 |
|---|
| 2026.04.28 | ₩184,044 | ₩190,595 | ₩183,497 | ₩185,018 | +0.53% | 103.5만 |
|---|
| 2026.04.27 | ₩184,244 | ₩189,234 | ₩181,122 | ₩182,282 | -1.06% | 94.9만 |
|---|
| 2026.04.24 | ₩176,225 | ₩186,565 | ₩173,877 | ₩186,205 | +5.66% | 137.8만 |
|---|
| 2026.04.23 | ₩184,137 | ₩185,591 | ₩168,220 | ₩175,118 | -4.90% | 190.4만 |
|---|
| 2026.04.22 | ₩189,861 | ₩193,730 | ₩186,339 | ₩190,782 | +0.48% | 91.3만 |
|---|
| 2026.04.21 | ₩191,862 | ₩199,574 | ₩188,020 | ₩188,180 | -1.92% | 143.9만 |
|---|
| 2026.04.20 | ₩186,806 | ₩193,290 | ₩186,459 | ₩190,795 | +2.14% | 70.5만 |
|---|
| 2026.04.17 | ₩189,341 | ₩190,968 | ₩183,683 | ₩187,273 | -1.09% | 125.3만 |
|---|
| 2026.04.16 | ₩188,874 | ₩191,609 | ₩184,377 | ₩185,605 | -1.73% | 91.5만 |
|---|
| 2026.04.15 | ₩170,128 | ₩184,124 | ₩168,740 | ₩182,216 | +7.11% | 162.1만 |
|---|
| 2026.04.14 | ₩167,899 | ₩171,902 | ₩164,991 | ₩166,899 | -0.60% | 202.3만 |
|---|
| 2026.04.13 | ₩158,466 | ₩169,074 | ₩158,000 | ₩165,685 | +4.56% | 238.2만 |
|---|
| 2026.04.10 | ₩164,457 | ₩167,966 | ₩154,197 | ₩157,372 | -4.31% | 315.6만 |
|---|
| 2026.04.09 | ₩179,414 | ₩182,643 | ₩164,737 | ₩165,845 | -7.56% | 340.6만 |
|---|
| 2026.04.08 | ₩199,521 | ₩200,521 | ₩182,309 | ₩182,616 | -8.47% | 141.1만 |
|---|
| 2026.04.07 | ₩196,852 | ₩199,467 | ₩192,930 | ₩194,904 | -0.99% | 84.6만 |
|---|
| 2026.04.06 | ₩201,656 | ₩202,296 | ₩195,678 | ₩197,239 | -2.19% | 83.3만 |
|---|
| 2026.04.02 | ₩197,346 | ₩203,884 | ₩194,544 | ₩201,189 | +1.95% | 78.3만 |
|---|
| 2026.04.01 | ₩201,108 | ₩201,108 | ₩191,675 | ₩198,240 | -1.43% | 106.5만 |
|---|
| 2026.03.31 | ₩194,251 | ₩202,856 | ₩191,275 | ₩199,547 | +2.73% | 101.3만 |
|---|
| 2026.03.30 | ₩194,451 | ₩199,494 | ₩190,608 | ₩193,330 | -0.58% | 116.4만 |
|---|
| 2026.03.27 | ₩199,054 | ₩199,054 | ₩191,075 | ₩193,036 | -3.02% | 81.8만 |
|---|
| 2026.03.26 | ₩197,733 | ₩206,072 | ₩197,733 | ₩201,922 | +2.12% | 78.6만 |
|---|
| 2026.03.25 | ₩203,217 | ₩209,474 | ₩195,051 | ₩199,387 | -1.88% | 103.1만 |
|---|
| 2026.03.24 | ₩207,553 | ₩207,553 | ₩196,866 | ₩201,108 | -3.10% | 109.2만 |
|---|
| 2026.03.23 | ₩207,553 | ₩214,811 | ₩206,579 | ₩209,221 | +0.80% | 120.3만 |
|---|
| 2026.03.20 | ₩205,085 | ₩211,075 | ₩202,002 | ₩207,620 | +1.24% | 207.5만 |
|---|
| 2026.03.19 | ₩211,742 | ₩215,758 | ₩207,126 | ₩208,180 | -1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩215,878 | ₩217,573 | ₩208,567 | ₩212,503 | -1.56% | 111.9만 |
|---|
| 2026.03.17 | ₩215,652 | ₩221,482 | ₩215,652 | ₩217,626 | +0.92% | 127.6만 |
|---|
| 2026.03.16 | ₩213,477 | ₩218,774 | ₩213,183 | ₩215,798 | +1.09% | 131만 |
|---|
| 2026.03.13 | ₩212,289 | ₩215,345 | ₩208,140 | ₩214,237 | +0.92% | 135.5만 |
|---|
| 2026.03.12 | ₩209,474 | ₩216,999 | ₩208,180 | ₩210,315 | +0.40% | 113.6만 |
|---|
| 2026.03.11 | ₩213,944 | ₩215,825 | ₩205,138 | ₩211,142 | -1.31% | 144.6만 |
|---|
| 2026.03.10 | ₩217,520 | ₩217,520 | ₩205,912 | ₩212,049 | -2.51% | 192.4만 |
|---|
| 2026.03.09 | ₩221,936 | ₩224,311 | ₩216,025 | ₩217,880 | -1.83% | 168.2만 |
|---|
| 2026.03.06 | ₩218,427 | ₩230,128 | ₩208,313 | ₩225,311 | +3.15% | 377.3만 |
|---|
| 2026.03.05 | ₩206,285 | ₩216,199 | ₩206,285 | ₩214,598 | +4.03% | 342.6만 |
|---|
| 2026.03.04 | ₩200,495 | ₩206,112 | ₩198,520 | ₩205,191 | +2.34% | 254.6만 |
|---|
| 2026.03.03 | ₩195,211 | ₩205,938 | ₩190,315 | ₩202,710 | +3.84% | 201.1만 |
|---|
| 2026.03.02 | ₩191,956 | ₩203,563 | ₩189,047 | ₩198,814 | +3.57% | 252.9만 |
|---|
| 2026.02.27 | ₩187,273 | ₩195,238 | ₩185,738 | ₩193,890 | +3.53% | 204.3만 |
|---|
| 2026.02.26 | ₩185,405 | ₩194,891 | ₩185,204 | ₩192,236 | +3.68% | 390.8만 |
|---|
| 2026.02.25 | ₩170,968 | ₩181,682 | ₩167,980 | ₩181,309 | +6.05% | 185.4만 |
|---|
| 2026.02.24 | ₩165,191 | ₩175,958 | ₩164,177 | ₩170,968 | +3.50% | 212.5만 |
|---|
| 2026.02.23 | ₩167,446 | ₩170,101 | ₩161,095 | ₩163,070 | -2.61% | 153.9만 |
|---|
| 2026.02.20 | ₩170,608 | ₩176,012 | ₩167,206 | ₩170,328 | -0.16% | 118.1만 |
|---|
| 2026.02.19 | ₩171,849 | ₩172,036 | ₩168,380 | ₩171,902 | +0.03% | 81만 |
|---|
| 2026.02.18 | ₩164,417 | ₩173,984 | ₩162,496 | ₩171,902 | +4.55% | 165.6만 |
|---|
| 2026.02.17 | ₩169,447 | ₩170,221 | ₩160,601 | ₩163,163 | -3.71% | 157.1만 |
|---|
| 2026.02.13 | ₩168,860 | ₩173,116 | ₩167,486 | ₩169,487 | +0.37% | 105.8만 |
|---|
| 2026.02.12 | ₩173,823 | ₩176,852 | ₩163,977 | ₩167,232 | -3.79% | 198.2만 |
|---|
| 2026.02.11 | ₩176,572 | ₩179,988 | ₩168,046 | ₩173,997 | -1.46% | 272.4만 |
|---|
| 2026.02.10 | ₩170,915 | ₩178,253 | ₩168,833 | ₩177,773 | +4.01% | 196.6만 |
|---|
| 2026.02.09 | ₩170,248 | ₩171,769 | ₩167,326 | ₩167,846 | -1.41% | 147.1만 |
|---|
| 2026.02.06 | ₩169,767 | ₩174,998 | ₩167,953 | ₩171,035 | +0.75% | 148만 |
|---|
| 2026.02.05 | ₩175,838 | ₩179,894 | ₩167,913 | ₩168,100 | -4.40% | 140.5만 |
|---|
| 2026.02.04 | ₩171,062 | ₩178,413 | ₩162,616 | ₩176,359 | +3.10% | 269.3만 |
|---|
| 2026.02.03 | ₩179,948 | ₩179,961 | ₩166,072 | ₩172,983 | -3.87% | 323.5만 |
|---|
| 2026.02.02 | ₩186,806 | ₩189,701 | ₩182,790 | ₩185,351 | -0.78% | 239.7만 |
|---|
| 2026.01.30 | ₩195,518 | ₩196,399 | ₩187,126 | ₩187,806 | -3.94% | 186만 |
|---|
| 2026.01.29 | ₩211,089 | ₩212,076 | ₩194,744 | ₩196,986 | -6.68% | 175.2만 |
|---|
| 2026.01.28 | ₩215,505 | ₩218,093 | ₩213,517 | ₩217,066 | +0.72% | 132만 |
|---|
| 2026.01.27 | ₩214,918 | ₩216,772 | ₩212,356 | ₩213,864 | -0.49% | 89.3만 |
|---|
| 2026.01.26 | ₩213,904 | ₩217,546 | ₩213,850 | ₩215,998 | +0.98% | 92.8만 |
|---|
| 2026.01.23 | ₩209,127 | ₩214,477 | ₩209,127 | ₩213,517 | +2.10% | 128.1만 |
|---|
| 2026.01.22 | ₩214,504 | ₩214,611 | ₩208,647 | ₩209,274 | -2.44% | 151.9만 |
|---|
| 2026.01.21 | ₩208,127 | ₩214,344 | ₩206,152 | ₩212,089 | +1.90% | 238.1만 |
|---|
| 2026.01.20 | ₩208,487 | ₩213,930 | ₩206,752 | ₩207,406 | -0.52% | 220.8만 |
|---|
| 2026.01.16 | ₩221,482 | ₩222,563 | ₩211,876 | ₩212,129 | -4.22% | 250.4만 |
|---|
| 2026.01.15 | ₩227,339 | ₩227,833 | ₩218,027 | ₩221,602 | -2.52% | 207.5만 |
|---|
| 2026.01.14 | ₩237,693 | ₩237,867 | ₩223,323 | ₩227,953 | -4.10% | 196.2만 |
|---|
| 2026.01.13 | ₩241,322 | ₩242,897 | ₩235,105 | ₩239,494 | -0.76% | 90.4만 |
|---|
| 2026.01.12 | ₩246,926 | ₩246,926 | ₩240,842 | ₩241,402 | -2.24% | 122.1만 |
|---|
| 2026.01.09 | ₩246,179 | ₩250,368 | ₩244,324 | ₩247,086 | +0.37% | 141.9만 |
|---|
| 2026.01.08 | ₩248,687 | ₩250,128 | ₩239,374 | ₩240,708 | -3.21% | 139.2만 |
|---|
| 2026.01.07 | ₩252,877 | ₩254,518 | ₩249,207 | ₩250,408 | -0.98% | 88.3만 |
|---|
| 2026.01.06 | ₩246,833 | ₩250,942 | ₩244,991 | ₩250,809 | +1.61% | 162.3만 |
|---|
| 2026.01.05 | ₩248,981 | ₩254,811 | ₩247,980 | ₩248,087 | -0.36% | 125.9만 |
|---|
| 2026.01.02 | ₩268,073 | ₩268,073 | ₩250,221 | ₩250,342 | -6.61% | 80.7만 |
|---|
| 2025.12.31 | ₩269,568 | ₩272,009 | ₩267,393 | ₩268,194 | -0.51% | 81.2만 |
|---|
| 2025.12.30 | ₩270,182 | ₩271,703 | ₩268,901 | ₩270,208 | +0.01% | 65만 |
|---|
| 2025.12.29 | ₩273,450 | ₩275,559 | ₩268,581 | ₩271,809 | -0.60% | 87.2만 |
|---|
| 2025.12.26 | ₩276,026 | ₩276,599 | ₩272,930 | ₩274,131 | -0.69% | 74.6만 |
|---|
| 2025.12.24 | ₩273,464 | ₩276,999 | ₩273,317 | ₩274,718 | +0.46% | 43.4만 |
|---|
| 2025.12.23 | ₩276,199 | ₩279,001 | ₩271,716 | ₩275,038 | -0.42% | 75.6만 |
|---|
| 2025.12.22 | ₩267,807 | ₩276,786 | ₩267,807 | ₩276,746 | +3.34% | 91.3만 |
|---|
| 2025.12.19 | ₩264,991 | ₩268,727 | ₩262,817 | ₩266,739 | +0.66% | 161만 |
|---|
| 2025.12.18 | ₩260,175 | ₩265,085 | ₩260,055 | ₩263,457 | +1.26% | 105.9만 |
|---|
| 2025.12.17 | ₩260,855 | ₩264,618 | ₩258,200 | ₩258,747 | -0.81% | 144.9만 |
|---|
| 2025.12.16 | ₩257,293 | ₩259,548 | ₩252,623 | ₩258,294 | +0.39% | 219.5만 |
|---|
| 2025.12.15 | ₩272,757 | ₩272,983 | ₩256,372 | ₩259,161 | -4.98% | 194.9만 |
|---|
| 2025.12.12 | ₩274,985 | ₩277,106 | ₩272,090 | ₩273,651 | -0.49% | 83.9만 |
|---|
| 2025.12.11 | ₩266,846 | ₩273,771 | ₩266,232 | ₩272,903 | +2.27% | 105.4만 |
|---|
| 2025.12.10 | ₩264,524 | ₩270,795 | ₩261,736 | ₩267,660 | +1.19% | 131.8만 |
|---|
| 2025.12.09 | ₩266,379 | ₩268,167 | ₩260,482 | ₩263,177 | -1.20% | 194.4만 |
|---|
| 2025.12.08 | ₩281,349 | ₩286,686 | ₩261,989 | ₩266,979 | -5.11% | 210만 |
|---|
| 2025.12.05 | ₩283,951 | ₩287,193 | ₩277,360 | ₩280,922 | -1.07% | 55.9만 |
|---|
| 2025.12.04 | ₩301,723 | ₩306,673 | ₩272,290 | ₩281,616 | -6.66% | 202만 |
|---|
| 2025.12.03 | ₩286,086 | ₩291,262 | ₩284,191 | ₩287,873 | +0.62% | 152.9만 |
|---|
| 2025.12.02 | ₩287,660 | ₩288,207 | ₩283,897 | ₩286,486 | -0.41% | 69.8만 |
|---|
| 2025.12.01 | ₩284,778 | ₩288,154 | ₩283,097 | ₩283,270 | -0.53% | 93.9만 |
|---|
| 2025.11.28 | ₩285,659 | ₩289,394 | ₩284,831 | ₩288,167 | +0.88% | 22.8만 |
|---|
| 2025.11.26 | ₩286,579 | ₩288,114 | ₩282,350 | ₩284,965 | -0.56% | 40.6만 |
|---|
| 2025.11.25 | ₩281,696 | ₩287,246 | ₩278,694 | ₩286,006 | +1.53% | 41.4만 |
|---|
| 2025.11.24 | ₩284,498 | ₩285,979 | ₩279,601 | ₩283,390 | -0.39% | 94.5만 |
|---|
| 2025.11.21 | ₩281,269 | ₩288,314 | ₩277,360 | ₩284,178 | +1.03% | 44.9만 |
|---|
| 2025.11.20 | ₩288,861 | ₩292,930 | ₩280,268 | ₩280,455 | -2.91% | 56.6만 |
|---|
| 2025.11.19 | ₩286,152 | ₩286,593 | ₩278,974 | ₩285,499 | -0.23% | 55.1만 |
|---|
| 2025.11.18 | ₩287,487 | ₩290,449 | ₩280,415 | ₩285,966 | -0.53% | 85.2만 |
|---|
| 2025.11.17 | ₩296,920 | ₩297,907 | ₩286,419 | ₩289,194 | -2.60% | 95.4만 |
|---|
| 2025.11.14 | ₩288,554 | ₩297,867 | ₩285,979 | ₩296,880 | +2.89% | 56.3만 |
|---|
| 2025.11.13 | ₩295,345 | ₩295,946 | ₩289,848 | ₩291,209 | -1.40% | 55만 |
|---|
| 2025.11.12 | ₩294,238 | ₩297,253 | ₩291,529 | ₩294,825 | +0.20% | 43.6만 |
|---|
| 2025.11.11 | ₩290,102 | ₩293,904 | ₩287,126 | ₩293,077 | +1.03% | 60만 |
|---|
| 2025.11.10 | ₩292,316 | ₩293,357 | ₩288,567 | ₩290,555 | -0.60% | 52.5만 |
|---|
| 2025.11.07 | ₩285,699 | ₩291,062 | ₩284,525 | ₩290,916 | +1.83% | 46.8만 |
|---|
| 2025.11.06 | ₩292,597 | ₩292,650 | ₩284,805 | ₩287,286 | -1.81% | 76.6만 |
|---|
| 2025.11.05 | ₩296,039 | ₩300,549 | ₩291,102 | ₩293,824 | -0.75% | 63만 |
|---|
| 2025.11.04 | ₩301,549 | ₩302,523 | ₩293,464 | ₩297,240 | -1.43% | 83.5만 |
|---|
| 2025.11.03 | ₩309,341 | ₩309,341 | ₩298,868 | ₩304,191 | -1.66% | 92.1만 |
|---|
| 2025.10.31 | ₩317,307 | ₩319,415 | ₩309,568 | ₩311,729 | -1.76% | 60.6만 |
|---|
| 2025.10.30 | ₩315,265 | ₩322,884 | ₩312,597 | ₩315,439 | +0.06% | 88.8만 |
|---|
| 2025.10.29 | ₩337,227 | ₩338,628 | ₩318,080 | ₩319,535 | -5.25% | 187.7만 |
|---|
| 2025.10.28 | ₩337,587 | ₩341,416 | ₩336,986 | ₩337,600 | +0.00% | 94.1만 |
|---|
| 2025.10.27 | ₩340,762 | ₩340,762 | ₩336,653 | ₩337,627 | -0.92% | 75만 |
|---|
| 2025.10.24 | ₩339,188 | ₩340,189 | ₩333,344 | ₩334,278 | -1.45% | 41.3만 |
|---|
| 2025.10.23 | ₩333,984 | ₩339,121 | ₩331,556 | ₩336,853 | +0.86% | 35.9만 |
|---|
| 2025.10.22 | ₩340,122 | ₩341,296 | ₩332,277 | ₩333,891 | -1.83% | 51.6만 |
|---|
| 2025.10.21 | ₩337,600 | ₩339,775 | ₩333,878 | ₩339,201 | +0.47% | 49.8만 |
|---|
| 2025.10.20 | ₩327,820 | ₩338,988 | ₩326,193 | ₩338,854 | +3.37% | 71.8만 |
|---|
| 2025.10.17 | ₩324,245 | ₩328,648 | ₩323,778 | ₩325,926 | +0.52% | 41.3만 |
|---|
| 2025.10.16 | ₩324,405 | ₩336,093 | ₩321,589 | ₩325,299 | +0.28% | 64.9만 |
|---|
| 2025.10.15 | ₩321,923 | ₩324,898 | ₩319,308 | ₩319,388 | -0.79% | 64.5만 |
|---|
| 2025.10.14 | ₩320,696 | ₩324,124 | ₩316,920 | ₩320,455 | -0.07% | 49.7만 |
|---|
| 2025.10.13 | ₩319,828 | ₩324,031 | ₩317,934 | ₩323,871 | +1.26% | 53.1만 |
|---|
| 2025.10.10 | ₩316,213 | ₩321,349 | ₩315,772 | ₩319,068 | +0.90% | 75.9만 |
|---|