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 | ₩221,430 | ₩224,406 | ₩220,896 | ₩223,325 | +0.86% | 81.9만 |
| 2026.10.08 | ₩223,232 | ₩223,232 | ₩215,330 | ₩219,935 | -1.48% | 81.8만 |
| 2026.10.07 | ₩216,238 | ₩220,856 | ₩213,609 | ₩218,867 | +1.22% | 172.8만 |
| 2026.10.06 | ₩220,229 | ₩222,898 | ₩216,945 | ₩219,588 | -0.29% | 122.4만 |
| 2026.10.05 | ₩203,572 | ₩218,881 | ₩203,572 | ₩217,866 | +7.02% | 211.7만 |
| 2026.10.02 | ₩207,776 | ₩208,376 | ₩201,463 | ₩203,078 | -2.26% | 122.8만 |
| 2026.10.01 | ₩198,873 | ₩210,218 | ₩196,004 | ₩207,309 | +4.24% | 157.2만 |
| 2026.09.30 | ₩191,305 | ₩195,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,304 |
| -0.52% |
| 110.1만 |
| 2026.09.29 | ₩192,720 | ₩194,776 | ₩185,593 | ₩190,224 | -1.30% | 142만 |
|---|
| 2026.09.28 | ₩190,398 | ₩194,656 | ₩185,713 | ₩193,775 | +1.77% | 113.3만 |
|---|
| 2026.09.25 | ₩201,543 | ₩204,172 | ₩192,373 | ₩194,282 | -3.60% | 100.9만 |
|---|
| 2026.09.24 | ₩203,758 | ₩206,868 | ₩200,221 | ₩201,543 | -1.09% | 98.7만 |
|---|
| 2026.09.23 | ₩205,267 | ₩207,482 | ₩200,355 | ₩204,065 | -0.59% | 70.3만 |
|---|
| 2026.09.22 | ₩202,998 | ₩203,638 | ₩196,497 | ₩200,822 | -1.07% | 105.8만 |
|---|
| 2026.09.21 | ₩194,762 | ₩200,408 | ₩192,013 | ₩199,380 | +2.37% | 99.1만 |
|---|
| 2026.09.18 | ₩193,508 | ₩194,349 | ₩187,008 | ₩192,587 | -0.48% | 215.8만 |
|---|
| 2026.09.17 | ₩193,534 | ₩194,869 | ₩189,837 | ₩193,508 | -0.01% | 124.6만 |
|---|
| 2026.09.16 | ₩195,657 | ₩200,902 | ₩195,083 | ₩195,843 | +0.10% | 137.8만 |
|---|
| 2026.09.15 | ₩198,873 | ₩203,264 | ₩197,232 | ₩198,713 | -0.08% | 152.8만 |
|---|
| 2026.09.14 | ₩194,696 | ₩205,600 | ₩193,962 | ₩204,212 | +4.89% | 168.6만 |
|---|
| 2026.09.11 | ₩185,272 | ₩190,118 | ₩183,444 | ₩188,089 | +1.52% | 198.9만 |
|---|
| 2026.09.10 | ₩190,104 | ₩196,497 | ₩186,460 | ₩186,981 | -1.64% | 133만 |
|---|
| 2026.09.09 | ₩197,338 | ₩197,979 | ₩189,624 | ₩189,851 | -3.79% | 205.1만 |
|---|
| 2026.09.08 | ₩214,249 | ₩215,971 | ₩197,218 | ₩199,821 | -6.73% | 284.2만 |
|---|
| 2026.09.04 | ₩223,632 | ₩225,421 | ₩209,618 | ₩216,785 | -3.06% | 470만 |
|---|
| 2026.09.03 | ₩264,275 | ₩272,830 | ₩263,087 | ₩270,761 | +2.45% | 213.4만 |
|---|
| 2026.09.02 | ₩266,116 | ₩268,359 | ₩251,902 | ₩257,281 | -3.32% | 181.3만 |
|---|
| 2026.09.01 | ₩269,573 | ₩273,978 | ₩266,036 | ₩268,399 | -0.44% | 112.9만 |
|---|
| 2026.08.31 | ₩272,870 | ₩276,941 | ₩271,896 | ₩273,284 | +0.15% | 133.9만 |
|---|
| 2026.08.28 | ₩266,624 | ₩276,914 | ₩266,624 | ₩274,752 | +3.05% | 160만 |
|---|
| 2026.08.27 | ₩260,270 | ₩269,200 | ₩259,616 | ₩268,399 | +3.12% | 109.2만 |
|---|
| 2026.08.26 | ₩243,533 | ₩255,626 | ₩242,252 | ₩255,025 | +4.72% | 88.3만 |
|---|
| 2026.08.25 | ₩251,541 | ₩257,427 | ₩249,059 | ₩251,381 | -0.06% | 90.8만 |
|---|
| 2026.08.24 | ₩250,687 | ₩257,908 | ₩249,686 | ₩256,119 | +2.17% | 155.1만 |
|---|
| 2026.08.21 | ₩242,879 | ₩253,490 | ₩241,357 | ₩252,516 | +3.97% | 112.1만 |
|---|
| 2026.08.20 | ₩241,825 | ₩246,349 | ₩240,236 | ₩242,639 | +0.34% | 101만 |
|---|
| 2026.08.19 | ₩237,246 | ₩247,857 | ₩236,673 | ₩241,825 | +1.93% | 83.7만 |
|---|
| 2026.08.18 | ₩233,576 | ₩241,718 | ₩233,443 | ₩237,260 | +1.58% | 72.3만 |
|---|
| 2026.08.17 | ₩230,746 | ₩233,149 | ₩227,356 | ₩229,559 | -0.51% | 103.7만 |
|---|
| 2026.08.14 | ₩245,335 | ₩245,562 | ₩230,653 | ₩234,363 | -4.47% | 87.7만 |
|---|
| 2026.08.13 | ₩232,134 | ₩245,428 | ₩230,907 | ₩243,747 | +5.00% | 133.3만 |
|---|
| 2026.08.12 | ₩230,947 | ₩235,925 | ₩228,437 | ₩231,013 | +0.03% | 76.6만 |
|---|
| 2026.08.11 | ₩233,576 | ₩237,674 | ₩228,531 | ₩235,778 | +0.94% | 122.1만 |
|---|
| 2026.08.10 | ₩226,235 | ₩233,576 | ₩226,235 | ₩230,826 | +2.03% | 145.6만 |
|---|
| 2026.08.07 | ₩218,894 | ₩229,665 | ₩217,092 | ₩227,610 | +3.98% | 112.5만 |
|---|
| 2026.08.06 | ₩204,920 | ₩214,690 | ₩201,810 | ₩213,595 | +4.23% | 85.3만 |
|---|
| 2026.08.05 | ₩219,094 | ₩219,188 | ₩210,672 | ₩213,996 | -2.33% | 71.7만 |
|---|
| 2026.08.04 | ₩207,896 | ₩215,370 | ₩206,014 | ₩213,969 | +2.92% | 132.2만 |
|---|
| 2026.08.03 | ₩208,110 | ₩216,171 | ₩206,561 | ₩209,992 | +0.90% | 115.8만 |
|---|
| 2026.07.31 | ₩200,448 | ₩206,882 | ₩200,448 | ₩202,797 | +1.17% | 113.1만 |
|---|
| 2026.07.30 | ₩215,197 | ₩216,398 | ₩201,169 | ₩204,492 | -4.97% | 117.9만 |
|---|
| 2026.07.29 | ₩213,555 | ₩226,902 | ₩213,115 | ₩223,245 | +4.54% | 165.7만 |
|---|
| 2026.07.28 | ₩202,477 | ₩212,955 | ₩202,477 | ₩212,754 | +5.08% | 147.7만 |
|---|
| 2026.07.27 | ₩189,944 | ₩203,505 | ₩189,210 | ₩199,247 | +4.90% | 95.8만 |
|---|
| 2026.07.24 | ₩178,425 | ₩187,128 | ₩177,451 | ₩184,498 | +3.40% | 89.1만 |
|---|
| 2026.07.23 | ₩182,763 | ₩182,857 | ₩175,062 | ₩175,356 | -4.05% | 79만 |
|---|
| 2026.07.22 | ₩188,823 | ₩190,198 | ₩176,290 | ₩178,812 | -5.30% | 183.5만 |
|---|
| 2026.07.21 | ₩193,281 | ₩198,379 | ₩190,118 | ₩190,238 | -1.57% | 137.6만 |
|---|
| 2026.07.20 | ₩196,764 | ₩201,703 | ₩192,760 | ₩199,127 | +1.20% | 109.9만 |
|---|
| 2026.07.17 | ₩199,727 | ₩203,131 | ₩195,270 | ₩200,235 | +0.25% | 149.5만 |
|---|
| 2026.07.16 | ₩190,571 | ₩201,236 | ₩188,529 | ₩198,753 | +4.29% | 163.5만 |
|---|
| 2026.07.15 | ₩191,799 | ₩195,830 | ₩187,088 | ₩187,582 | -2.20% | 202.6만 |
|---|
| 2026.07.14 | ₩178,065 | ₩189,530 | ₩176,637 | ₩187,808 | +5.47% | 171.4만 |
|---|
| 2026.07.13 | ₩184,819 | ₩191,466 | ₩183,964 | ₩187,275 | +1.33% | 91.7만 |
|---|
| 2026.07.10 | ₩184,592 | ₩186,794 | ₩180,174 | ₩181,695 | -1.57% | 113.7만 |
|---|
| 2026.07.09 | ₩174,848 | ₩180,908 | ₩172,166 | ₩180,254 | +3.09% | 103.4만 |
|---|
| 2026.07.08 | ₩180,267 | ₩182,149 | ₩175,035 | ₩181,175 | +0.50% | 110.3만 |
|---|
| 2026.07.07 | ₩188,209 | ₩190,611 | ₩181,816 | ₩182,937 | -2.80% | 107.6만 |
|---|
| 2026.07.06 | ₩175,689 | ₩185,059 | ₩175,075 | ₩183,644 | +4.53% | 123.7만 |
|---|
| 2026.07.02 | ₩171,565 | ₩181,695 | ₩170,831 | ₩179,480 | +4.61% | 165.6만 |
|---|
| 2026.07.01 | ₩168,201 | ₩176,303 | ₩168,175 | ₩170,377 | +1.29% | 137.5만 |
|---|
| 2026.06.30 | ₩159,165 | ₩165,225 | ₩158,204 | ₩164,237 | +3.19% | 108.2만 |
|---|
| 2026.06.29 | ₩165,892 | ₩168,175 | ₩160,287 | ₩161,328 | -2.75% | 195.4만 |
|---|
| 2026.06.26 | ₩149,115 | ₩162,168 | ₩149,115 | ₩162,142 | +8.74% | 325.4만 |
|---|
| 2026.06.25 | ₩144,150 | ₩153,052 | ₩142,855 | ₩146,953 | +1.94% | 155만 |
|---|
| 2026.06.24 | ₩145,618 | ₩148,875 | ₩144,150 | ₩147,260 | +1.13% | 188만 |
|---|
| 2026.06.23 | ₩140,266 | ₩146,606 | ₩138,250 | ₩146,325 | +4.32% | 318.4만 |
|---|
| 2026.06.22 | ₩141,480 | ₩144,176 | ₩136,542 | ₩137,062 | -3.12% | 205.8만 |
|---|
| 2026.06.18 | ₩146,819 | ₩147,567 | ₩142,028 | ₩143,963 | -1.95% | 610.3만 |
|---|
| 2026.06.17 | ₩154,828 | ₩160,820 | ₩148,261 | ₩148,381 | -4.16% | 187만 |
|---|
| 2026.06.16 | ₩158,832 | ₩161,074 | ₩156,576 | ₩156,776 | -1.29% | 154.2만 |
|---|
| 2026.06.15 | ₩165,305 | ₩168,989 | ₩159,326 | ₩160,206 | -3.08% | 128만 |
|---|
| 2026.06.12 | ₩156,362 | ₩164,371 | ₩153,493 | ₩163,583 | +4.62% | 170.1만 |
|---|
| 2026.06.11 | ₩153,586 | ₩159,406 | ₩151,718 | ₩158,191 | +3.00% | 204.9만 |
|---|
| 2026.06.10 | ₩162,435 | ₩165,665 | ₩155,308 | ₩155,615 | -4.20% | 256.3만 |
|---|
| 2026.06.09 | ₩166,840 | ₩172,406 | ₩161,034 | ₩166,186 | -0.39% | 177.1만 |
|---|
| 2026.06.08 | ₩181,015 | ₩181,015 | ₩169,456 | ₩169,763 | -6.22% | 198.6만 |
|---|
| 2026.06.05 | ₩175,022 | ₩195,937 | ₩175,022 | ₩181,602 | +3.76% | 412.5만 |
|---|
| 2026.06.04 | ₩213,435 | ₩222,031 | ₩200,755 | ₩201,770 | -5.47% | 308.1만 |
|---|
| 2026.06.03 | ₩215,197 | ₩216,225 | ₩205,280 | ₩206,895 | -3.86% | 133.8만 |
|---|
| 2026.06.02 | ₩219,868 | ₩221,630 | ₩214,796 | ₩217,212 | -1.21% | 176.7만 |
|---|
| 2026.06.01 | ₩212,114 | ₩231,147 | ₩209,057 | ₩228,798 | +7.87% | 262.9만 |
|---|
| 2026.05.29 | ₩191,759 | ₩204,119 | ₩190,918 | ₩203,772 | +6.26% | 139.7만 |
|---|
| 2026.05.28 | ₩179,827 | ₩190,651 | ₩177,144 | ₩189,704 | +5.49% | 107.9만 |
|---|
| 2026.05.27 | ₩179,880 | ₩183,364 | ₩176,223 | ₩177,878 | -1.11% | 86.8만 |
|---|
| 2026.05.26 | ₩184,872 | ₩187,501 | ₩181,522 | ₩183,337 | -0.83% | 111.9만 |
|---|
| 2026.05.22 | ₩182,123 | ₩189,463 | ₩182,123 | ₩187,208 | +2.79% | 155.2만 |
|---|
| 2026.05.21 | ₩180,681 | ₩184,458 | ₩176,263 | ₩181,135 | +0.25% | 136.5만 |
|---|
| 2026.05.20 | ₩182,723 | ₩187,461 | ₩178,332 | ₩186,594 | +2.12% | 185.2만 |
|---|
| 2026.05.19 | ₩188,810 | ₩193,534 | ₩183,698 | ₩186,874 | -1.03% | 230.2만 |
|---|
| 2026.05.18 | ₩171,098 | ₩184,258 | ₩171,018 | ₩182,977 | +6.94% | 205.4만 |
|---|
| 2026.05.15 | ₩167,414 | ₩176,036 | ₩165,105 | ₩173,700 | +3.76% | 222.6만 |
|---|
| 2026.05.14 | ₩167,227 | ₩172,166 | ₩163,503 | ₩165,038 | -1.31% | 163.4만 |
|---|
| 2026.05.13 | ₩173,140 | ₩174,501 | ₩165,892 | ₩167,641 | -3.18% | 140.1만 |
|---|
| 2026.05.12 | ₩180,174 | ₩181,108 | ₩175,008 | ₩175,356 | -2.67% | 70.5만 |
|---|
| 2026.05.11 | ₩182,029 | ₩184,685 | ₩175,596 | ₩179,280 | -1.51% | 142.5만 |
|---|
| 2026.05.08 | ₩182,803 | ₩184,992 | ₩176,263 | ₩184,792 | +1.09% | 64.8만 |
|---|
| 2026.05.07 | ₩178,839 | ₩191,065 | ₩178,839 | ₩186,300 | +4.17% | 129만 |
|---|
| 2026.05.06 | ₩183,337 | ₩184,231 | ₩174,461 | ₩174,968 | -4.56% | 156.2만 |
|---|
| 2026.05.05 | ₩191,933 | ₩193,001 | ₩184,845 | ₩186,888 | -2.63% | 73.3만 |
|---|
| 2026.05.04 | ₩189,410 | ₩196,818 | ₩188,115 | ₩191,626 | +1.17% | 81.7만 |
|---|
| 2026.05.01 | ₩191,212 | ₩195,510 | ₩183,097 | ₩188,543 | -1.40% | 79.3만 |
|---|
| 2026.04.30 | ₩183,230 | ₩186,167 | ₩177,011 | ₩184,712 | +0.81% | 108.3만 |
|---|
| 2026.04.29 | ₩183,871 | ₩186,247 | ₩181,055 | ₩185,833 | +1.07% | 68.2만 |
|---|
| 2026.04.28 | ₩184,111 | ₩190,665 | ₩183,564 | ₩185,086 | +0.53% | 103.5만 |
|---|
| 2026.04.27 | ₩184,311 | ₩189,303 | ₩181,188 | ₩182,349 | -1.06% | 94.9만 |
|---|
| 2026.04.24 | ₩176,290 | ₩186,634 | ₩173,941 | ₩186,274 | +5.66% | 137.8만 |
|---|
| 2026.04.23 | ₩184,205 | ₩185,660 | ₩168,282 | ₩175,182 | -4.90% | 190.4만 |
|---|
| 2026.04.22 | ₩189,931 | ₩193,801 | ₩186,407 | ₩190,852 | +0.48% | 91.3만 |
|---|
| 2026.04.21 | ₩191,933 | ₩199,647 | ₩188,089 | ₩188,249 | -1.92% | 143.9만 |
|---|
| 2026.04.20 | ₩186,874 | ₩193,361 | ₩186,527 | ₩190,865 | +2.14% | 70.5만 |
|---|
| 2026.04.17 | ₩189,410 | ₩191,038 | ₩183,751 | ₩187,341 | -1.09% | 125.3만 |
|---|
| 2026.04.16 | ₩188,943 | ₩191,679 | ₩184,445 | ₩185,673 | -1.73% | 91.5만 |
|---|
| 2026.04.15 | ₩170,190 | ₩184,191 | ₩168,802 | ₩182,283 | +7.11% | 162.1만 |
|---|
| 2026.04.14 | ₩167,961 | ₩171,965 | ₩165,051 | ₩166,960 | -0.60% | 202.3만 |
|---|
| 2026.04.13 | ₩158,525 | ₩169,136 | ₩158,058 | ₩165,746 | +4.56% | 238.2만 |
|---|
| 2026.04.10 | ₩164,518 | ₩168,028 | ₩154,254 | ₩157,430 | -4.31% | 315.6만 |
|---|
| 2026.04.09 | ₩179,480 | ₩182,710 | ₩164,798 | ₩165,906 | -7.56% | 340.6만 |
|---|
| 2026.04.08 | ₩199,594 | ₩200,595 | ₩182,376 | ₩182,683 | -8.47% | 141.1만 |
|---|
| 2026.04.07 | ₩196,925 | ₩199,541 | ₩193,001 | ₩194,976 | -0.99% | 84.6만 |
|---|
| 2026.04.06 | ₩201,730 | ₩202,370 | ₩195,750 | ₩197,312 | -2.19% | 83.3만 |
|---|
| 2026.04.02 | ₩197,418 | ₩203,959 | ₩194,616 | ₩201,262 | +1.95% | 78.3만 |
|---|
| 2026.04.01 | ₩201,182 | ₩201,182 | ₩191,746 | ₩198,313 | -1.43% | 106.5만 |
|---|
| 2026.03.31 | ₩194,322 | ₩202,931 | ₩191,345 | ₩199,621 | +2.73% | 101.3만 |
|---|
| 2026.03.30 | ₩194,522 | ₩199,567 | ₩190,678 | ₩193,401 | -0.58% | 116.4만 |
|---|
| 2026.03.27 | ₩199,127 | ₩199,127 | ₩191,145 | ₩193,107 | -3.02% | 81.8만 |
|---|
| 2026.03.26 | ₩197,805 | ₩206,147 | ₩197,805 | ₩201,997 | +2.12% | 78.6만 |
|---|
| 2026.03.25 | ₩203,291 | ₩209,551 | ₩195,123 | ₩199,461 | -1.88% | 103.1만 |
|---|
| 2026.03.24 | ₩207,629 | ₩207,629 | ₩196,938 | ₩201,182 | -3.10% | 109.2만 |
|---|
| 2026.03.23 | ₩207,629 | ₩214,890 | ₩206,655 | ₩209,297 | +0.80% | 120.3만 |
|---|
| 2026.03.20 | ₩205,160 | ₩211,153 | ₩202,077 | ₩207,696 | +1.24% | 207.5만 |
|---|
| 2026.03.19 | ₩211,820 | ₩215,838 | ₩207,202 | ₩208,256 | -1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩215,958 | ₩217,653 | ₩208,643 | ₩212,581 | -1.56% | 111.9만 |
|---|
| 2026.03.17 | ₩215,731 | ₩221,564 | ₩215,731 | ₩217,706 | +0.92% | 127.6만 |
|---|
| 2026.03.16 | ₩213,555 | ₩218,854 | ₩213,262 | ₩215,878 | +1.09% | 131만 |
|---|
| 2026.03.13 | ₩212,367 | ₩215,424 | ₩208,216 | ₩214,316 | +0.92% | 135.5만 |
|---|
| 2026.03.12 | ₩209,551 | ₩217,079 | ₩208,256 | ₩210,392 | +0.40% | 113.6만 |
|---|
| 2026.03.11 | ₩214,022 | ₩215,904 | ₩205,213 | ₩211,219 | -1.31% | 144.6만 |
|---|
| 2026.03.10 | ₩217,599 | ₩217,599 | ₩205,987 | ₩212,127 | -2.51% | 192.4만 |
|---|
| 2026.03.09 | ₩222,017 | ₩224,393 | ₩216,105 | ₩217,960 | -1.83% | 168.2만 |
|---|
| 2026.03.06 | ₩218,507 | ₩230,212 | ₩208,390 | ₩225,394 | +3.15% | 377.3만 |
|---|
| 2026.03.05 | ₩206,361 | ₩216,278 | ₩206,361 | ₩214,676 | +4.03% | 342.6만 |
|---|
| 2026.03.04 | ₩200,568 | ₩206,188 | ₩198,593 | ₩205,267 | +2.34% | 254.6만 |
|---|
| 2026.03.03 | ₩195,283 | ₩206,014 | ₩190,384 | ₩202,784 | +3.84% | 201.1만 |
|---|
| 2026.03.02 | ₩192,026 | ₩203,638 | ₩189,116 | ₩198,887 | +3.57% | 252.9만 |
|---|
| 2026.02.27 | ₩187,341 | ₩195,310 | ₩185,806 | ₩193,962 | +3.53% | 204.3만 |
|---|
| 2026.02.26 | ₩185,473 | ₩194,963 | ₩185,272 | ₩192,306 | +3.68% | 390.8만 |
|---|
| 2026.02.25 | ₩171,031 | ₩181,749 | ₩168,041 | ₩181,375 | +6.05% | 185.4만 |
|---|
| 2026.02.24 | ₩165,252 | ₩176,023 | ₩164,237 | ₩171,031 | +3.50% | 212.5만 |
|---|
| 2026.02.23 | ₩167,507 | ₩170,163 | ₩161,154 | ₩163,129 | -2.61% | 153.9만 |
|---|
| 2026.02.20 | ₩170,671 | ₩176,076 | ₩167,267 | ₩170,390 | -0.16% | 118.1만 |
|---|
| 2026.02.19 | ₩171,912 | ₩172,099 | ₩168,442 | ₩171,965 | +0.03% | 81만 |
|---|
| 2026.02.18 | ₩164,478 | ₩174,047 | ₩162,556 | ₩171,965 | +4.55% | 165.6만 |
|---|
| 2026.02.17 | ₩169,509 | ₩170,284 | ₩160,660 | ₩163,223 | -3.71% | 157.1만 |
|---|
| 2026.02.13 | ₩168,922 | ₩173,180 | ₩167,547 | ₩169,549 | +0.37% | 105.8만 |
|---|
| 2026.02.12 | ₩173,887 | ₩176,917 | ₩164,037 | ₩167,294 | -3.79% | 198.2만 |
|---|
| 2026.02.11 | ₩176,637 | ₩180,054 | ₩168,108 | ₩174,061 | -1.46% | 272.4만 |
|---|
| 2026.02.10 | ₩170,978 | ₩178,319 | ₩168,895 | ₩177,838 | +4.01% | 196.6만 |
|---|
| 2026.02.09 | ₩170,310 | ₩171,832 | ₩167,387 | ₩167,908 | -1.41% | 147.1만 |
|---|
| 2026.02.06 | ₩169,830 | ₩175,062 | ₩168,015 | ₩171,098 | +0.75% | 148만 |
|---|
| 2026.02.05 | ₩175,903 | ₩179,960 | ₩167,975 | ₩168,161 | -4.40% | 140.5만 |
|---|
| 2026.02.04 | ₩171,124 | ₩178,479 | ₩162,676 | ₩176,423 | +3.10% | 269.3만 |
|---|
| 2026.02.03 | ₩180,014 | ₩180,027 | ₩166,133 | ₩173,046 | -3.87% | 323.5만 |
|---|
| 2026.02.02 | ₩186,874 | ₩189,770 | ₩182,857 | ₩185,419 | -0.78% | 239.7만 |
|---|
| 2026.01.30 | ₩195,590 | ₩196,471 | ₩187,194 | ₩187,875 | -3.94% | 186만 |
|---|
| 2026.01.29 | ₩211,166 | ₩212,154 | ₩194,816 | ₩197,058 | -6.68% | 175.2만 |
|---|
| 2026.01.28 | ₩215,584 | ₩218,173 | ₩213,595 | ₩217,146 | +0.72% | 132만 |
|---|
| 2026.01.27 | ₩214,997 | ₩216,852 | ₩212,434 | ₩213,942 | -0.49% | 89.3만 |
|---|
| 2026.01.26 | ₩213,982 | ₩217,626 | ₩213,929 | ₩216,078 | +0.98% | 92.8만 |
|---|
| 2026.01.23 | ₩209,204 | ₩214,556 | ₩209,204 | ₩213,595 | +2.10% | 128.1만 |
|---|
| 2026.01.22 | ₩214,583 | ₩214,690 | ₩208,724 | ₩209,351 | -2.44% | 151.9만 |
|---|
| 2026.01.21 | ₩208,203 | ₩214,423 | ₩206,228 | ₩212,167 | +1.90% | 238.1만 |
|---|
| 2026.01.20 | ₩208,563 | ₩214,009 | ₩206,828 | ₩207,482 | -0.52% | 220.8만 |
|---|
| 2026.01.16 | ₩221,564 | ₩222,645 | ₩211,954 | ₩212,207 | -4.22% | 250.4만 |
|---|
| 2026.01.15 | ₩227,423 | ₩227,917 | ₩218,107 | ₩221,684 | -2.52% | 207.5만 |
|---|
| 2026.01.14 | ₩237,780 | ₩237,954 | ₩223,405 | ₩228,037 | -4.10% | 196.2만 |
|---|
| 2026.01.13 | ₩241,411 | ₩242,986 | ₩235,191 | ₩239,582 | -0.76% | 90.4만 |
|---|
| 2026.01.12 | ₩247,017 | ₩247,017 | ₩240,930 | ₩241,491 | -2.24% | 122.1만 |
|---|
| 2026.01.09 | ₩246,269 | ₩250,460 | ₩244,414 | ₩247,177 | +0.37% | 141.9만 |
|---|
| 2026.01.08 | ₩248,778 | ₩250,220 | ₩239,462 | ₩240,797 | -3.21% | 139.2만 |
|---|
| 2026.01.07 | ₩252,969 | ₩254,611 | ₩249,299 | ₩250,500 | -0.98% | 88.3만 |
|---|
| 2026.01.06 | ₩246,923 | ₩251,034 | ₩245,081 | ₩250,901 | +1.61% | 162.3만 |
|---|
| 2026.01.05 | ₩249,072 | ₩254,905 | ₩248,071 | ₩248,178 | -0.36% | 125.9만 |
|---|
| 2026.01.02 | ₩268,172 | ₩268,172 | ₩250,313 | ₩250,434 | -6.61% | 80.7만 |
|---|
| 2025.12.31 | ₩269,667 | ₩272,109 | ₩267,491 | ₩268,292 | -0.51% | 81.2만 |
|---|
| 2025.12.30 | ₩270,281 | ₩271,802 | ₩268,999 | ₩270,308 | +0.01% | 65만 |
|---|
| 2025.12.29 | ₩273,551 | ₩275,660 | ₩268,679 | ₩271,909 | -0.60% | 87.2만 |
|---|
| 2025.12.26 | ₩276,127 | ₩276,701 | ₩273,030 | ₩274,232 | -0.69% | 74.6만 |
|---|
| 2025.12.24 | ₩273,564 | ₩277,101 | ₩273,417 | ₩274,819 | +0.46% | 43.4만 |
|---|
| 2025.12.23 | ₩276,300 | ₩279,103 | ₩271,816 | ₩275,139 | -0.42% | 75.6만 |
|---|
| 2025.12.22 | ₩267,905 | ₩276,888 | ₩267,905 | ₩276,848 | +3.34% | 91.3만 |
|---|
| 2025.12.19 | ₩265,089 | ₩268,826 | ₩262,913 | ₩266,837 | +0.66% | 161만 |
|---|
| 2025.12.18 | ₩260,270 | ₩265,182 | ₩260,150 | ₩263,554 | +1.26% | 105.9만 |
|---|
| 2025.12.17 | ₩260,951 | ₩264,715 | ₩258,295 | ₩258,842 | -0.81% | 144.9만 |
|---|
| 2025.12.16 | ₩257,387 | ₩259,643 | ₩252,716 | ₩258,388 | +0.39% | 219.5만 |
|---|
| 2025.12.15 | ₩272,857 | ₩273,084 | ₩256,466 | ₩259,256 | -4.98% | 194.9만 |
|---|
| 2025.12.12 | ₩275,086 | ₩277,208 | ₩272,189 | ₩273,751 | -0.49% | 83.9만 |
|---|
| 2025.12.11 | ₩266,944 | ₩273,871 | ₩266,330 | ₩273,004 | +2.27% | 105.4만 |
|---|
| 2025.12.10 | ₩264,622 | ₩270,895 | ₩261,832 | ₩267,758 | +1.19% | 131.8만 |
|---|
| 2025.12.09 | ₩266,477 | ₩268,265 | ₩260,577 | ₩263,274 | -1.20% | 194.4만 |
|---|
| 2025.12.08 | ₩281,452 | ₩286,791 | ₩262,086 | ₩267,077 | -5.11% | 210만 |
|---|
| 2025.12.05 | ₩284,055 | ₩287,298 | ₩277,462 | ₩281,025 | -1.07% | 55.9만 |
|---|
| 2025.12.04 | ₩301,834 | ₩306,785 | ₩272,390 | ₩281,719 | -6.66% | 202만 |
|---|
| 2025.12.03 | ₩286,191 | ₩291,369 | ₩284,295 | ₩287,979 | +0.62% | 152.9만 |
|---|
| 2025.12.02 | ₩287,766 | ₩288,313 | ₩284,002 | ₩286,591 | -0.41% | 69.8만 |
|---|
| 2025.12.01 | ₩284,883 | ₩288,259 | ₩283,201 | ₩283,374 | -0.53% | 93.9만 |
|---|
| 2025.11.28 | ₩285,764 | ₩289,501 | ₩284,936 | ₩288,273 | +0.88% | 22.8만 |
|---|
| 2025.11.26 | ₩286,684 | ₩288,219 | ₩282,453 | ₩285,070 | -0.56% | 40.6만 |
|---|
| 2025.11.25 | ₩281,799 | ₩287,352 | ₩278,796 | ₩286,111 | +1.53% | 41.4만 |
|---|
| 2025.11.24 | ₩284,602 | ₩286,084 | ₩279,704 | ₩283,495 | -0.39% | 94.5만 |
|---|
| 2025.11.21 | ₩281,372 | ₩288,420 | ₩277,462 | ₩284,282 | +1.03% | 44.9만 |
|---|
| 2025.11.20 | ₩288,967 | ₩293,038 | ₩280,371 | ₩280,558 | -2.91% | 56.6만 |
|---|
| 2025.11.19 | ₩286,257 | ₩286,698 | ₩279,077 | ₩285,603 | -0.23% | 55.1만 |
|---|
| 2025.11.18 | ₩287,592 | ₩290,555 | ₩280,518 | ₩286,071 | -0.53% | 85.2만 |
|---|
| 2025.11.17 | ₩297,029 | ₩298,016 | ₩286,524 | ₩289,301 | -2.60% | 95.4만 |
|---|
| 2025.11.14 | ₩288,660 | ₩297,976 | ₩286,084 | ₩296,989 | +2.89% | 56.3만 |
|---|
| 2025.11.13 | ₩295,454 | ₩296,054 | ₩289,955 | ₩291,316 | -1.40% | 55만 |
|---|
| 2025.11.12 | ₩294,346 | ₩297,362 | ₩291,636 | ₩294,933 | +0.20% | 43.6만 |
|---|
| 2025.11.11 | ₩290,208 | ₩294,012 | ₩287,232 | ₩293,185 | +1.03% | 60만 |
|---|
| 2025.11.10 | ₩292,424 | ₩293,465 | ₩288,673 | ₩290,662 | -0.60% | 52.5만 |
|---|
| 2025.11.07 | ₩285,804 | ₩291,169 | ₩284,629 | ₩291,022 | +1.83% | 46.8만 |
|---|
| 2025.11.06 | ₩292,704 | ₩292,757 | ₩284,909 | ₩287,392 | -1.81% | 76.6만 |
|---|
| 2025.11.05 | ₩296,148 | ₩300,659 | ₩291,209 | ₩293,932 | -0.75% | 63만 |
|---|
| 2025.11.04 | ₩301,660 | ₩302,634 | ₩293,572 | ₩297,349 | -1.43% | 83.5만 |
|---|
| 2025.11.03 | ₩309,455 | ₩309,455 | ₩298,977 | ₩304,303 | -1.66% | 92.1만 |
|---|
| 2025.10.31 | ₩317,423 | ₩319,532 | ₩309,682 | ₩311,844 | -1.76% | 60.6만 |
|---|
| 2025.10.30 | ₩315,381 | ₩323,002 | ₩312,712 | ₩315,554 | +0.06% | 88.8만 |
|---|
| 2025.10.29 | ₩337,350 | ₩338,752 | ₩318,197 | ₩319,652 | -5.25% | 187.7만 |
|---|
| 2025.10.28 | ₩337,711 | ₩341,541 | ₩337,110 | ₩337,724 | +0.00% | 94.1만 |
|---|
| 2025.10.27 | ₩340,887 | ₩340,887 | ₩336,777 | ₩337,751 | -0.92% | 75만 |
|---|
| 2025.10.24 | ₩339,313 | ₩340,314 | ₩333,466 | ₩334,401 | -1.45% | 41.3만 |
|---|
| 2025.10.23 | ₩334,107 | ₩339,246 | ₩331,678 | ₩336,977 | +0.86% | 35.9만 |
|---|
| 2025.10.22 | ₩340,247 | ₩341,421 | ₩332,399 | ₩334,014 | -1.83% | 51.6만 |
|---|
| 2025.10.21 | ₩337,724 | ₩339,900 | ₩334,000 | ₩339,326 | +0.47% | 49.8만 |
|---|
| 2025.10.20 | ₩327,941 | ₩339,112 | ₩326,312 | ₩338,979 | +3.37% | 71.8만 |
|---|
| 2025.10.17 | ₩324,364 | ₩328,768 | ₩323,896 | ₩326,045 | +0.52% | 41.3만 |
|---|
| 2025.10.16 | ₩324,524 | ₩336,216 | ₩321,708 | ₩325,418 | +0.28% | 64.9만 |
|---|
| 2025.10.15 | ₩322,041 | ₩325,018 | ₩319,425 | ₩319,505 | -0.79% | 64.5만 |
|---|
| 2025.10.14 | ₩320,813 | ₩324,244 | ₩317,036 | ₩320,573 | -0.07% | 49.7만 |
|---|
| 2025.10.13 | ₩319,946 | ₩324,150 | ₩318,050 | ₩323,990 | +1.26% | 53.1만 |
|---|
| 2025.10.10 | ₩316,329 | ₩321,467 | ₩315,888 | ₩319,185 | +0.90% | 75.9만 |
|---|