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 | ₩221,450 | ₩224,427 | ₩220,916 | ₩223,345 | +0.86% | 81.9만 |
| 2026.10.08 | ₩223,252 | ₩223,252 | ₩215,350 | ₩219,955 | -1.48% | 81.8만 |
| 2026.10.07 | ₩216,257 | ₩220,876 | ₩213,628 | ₩218,887 | +1.22% | 172.8만 |
| 2026.10.06 | ₩220,249 | ₩222,918 | ₩216,965 | ₩219,608 | -0.29% | 122.4만 |
| 2026.10.05 | ₩203,590 | ₩218,900 | ₩203,590 | ₩217,886 | +7.02% | 211.7만 |
| 2026.10.02 | ₩207,795 | ₩208,395 | ₩201,481 | ₩203,096 | -2.26% | 122.8만 |
| 2026.10.01 | ₩198,891 | ₩210,237 | ₩196,021 | ₩207,327 | +4.24% | 157.2만 |
| 2026.09.30 | ₩191,323 | ₩195,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,321 |
| -0.52% |
| 110.1만 |
| 2026.09.29 | ₩192,738 | ₩194,793 | ₩185,610 | ₩190,241 | -1.30% | 142만 |
|---|
| 2026.09.28 | ₩190,415 | ₩194,673 | ₩185,730 | ₩193,792 | +1.77% | 113.3만 |
|---|
| 2026.09.25 | ₩201,561 | ₩204,190 | ₩192,390 | ₩194,299 | -3.60% | 100.9만 |
|---|
| 2026.09.24 | ₩203,777 | ₩206,887 | ₩200,239 | ₩201,561 | -1.09% | 98.7만 |
|---|
| 2026.09.23 | ₩205,285 | ₩207,501 | ₩200,373 | ₩204,084 | -0.59% | 70.3만 |
|---|
| 2026.09.22 | ₩203,016 | ₩203,657 | ₩196,515 | ₩200,840 | -1.07% | 105.8만 |
|---|
| 2026.09.21 | ₩194,780 | ₩200,426 | ₩192,030 | ₩199,398 | +2.37% | 99.1만 |
|---|
| 2026.09.18 | ₩193,525 | ₩194,366 | ₩187,024 | ₩192,604 | -0.48% | 215.8만 |
|---|
| 2026.09.17 | ₩193,552 | ₩194,887 | ₩189,854 | ₩193,525 | -0.01% | 124.6만 |
|---|
| 2026.09.16 | ₩195,674 | ₩200,920 | ₩195,100 | ₩195,861 | +0.10% | 137.8만 |
|---|
| 2026.09.15 | ₩198,891 | ₩203,283 | ₩197,249 | ₩198,731 | -0.08% | 152.8만 |
|---|
| 2026.09.14 | ₩194,713 | ₩205,619 | ₩193,979 | ₩204,231 | +4.89% | 168.6만 |
|---|
| 2026.09.11 | ₩185,289 | ₩190,135 | ₩183,460 | ₩188,106 | +1.52% | 198.9만 |
|---|
| 2026.09.10 | ₩190,121 | ₩196,515 | ₩186,477 | ₩186,998 | -1.64% | 133만 |
|---|
| 2026.09.09 | ₩197,356 | ₩197,997 | ₩189,641 | ₩189,868 | -3.79% | 205.1만 |
|---|
| 2026.09.08 | ₩214,269 | ₩215,990 | ₩197,236 | ₩199,839 | -6.73% | 284.2만 |
|---|
| 2026.09.04 | ₩223,652 | ₩225,441 | ₩209,637 | ₩216,805 | -3.06% | 470만 |
|---|
| 2026.09.03 | ₩264,298 | ₩272,855 | ₩263,110 | ₩270,786 | +2.45% | 213.4만 |
|---|
| 2026.09.02 | ₩266,140 | ₩268,383 | ₩251,924 | ₩257,304 | -3.32% | 181.3만 |
|---|
| 2026.09.01 | ₩269,598 | ₩274,003 | ₩266,060 | ₩268,423 | -0.44% | 112.9만 |
|---|
| 2026.08.31 | ₩272,895 | ₩276,966 | ₩271,920 | ₩273,308 | +0.15% | 133.9만 |
|---|
| 2026.08.28 | ₩266,648 | ₩276,939 | ₩266,648 | ₩274,777 | +3.05% | 160만 |
|---|
| 2026.08.27 | ₩260,294 | ₩269,224 | ₩259,640 | ₩268,423 | +3.12% | 109.2만 |
|---|
| 2026.08.26 | ₩243,555 | ₩255,649 | ₩242,273 | ₩255,048 | +4.72% | 88.3만 |
|---|
| 2026.08.25 | ₩251,564 | ₩257,451 | ₩249,081 | ₩251,404 | -0.06% | 90.8만 |
|---|
| 2026.08.24 | ₩250,710 | ₩257,931 | ₩249,709 | ₩256,142 | +2.17% | 155.1만 |
|---|
| 2026.08.21 | ₩242,901 | ₩253,513 | ₩241,379 | ₩252,538 | +3.97% | 112.1만 |
|---|
| 2026.08.20 | ₩241,846 | ₩246,371 | ₩240,258 | ₩242,661 | +0.34% | 101만 |
|---|
| 2026.08.19 | ₩237,268 | ₩247,880 | ₩236,694 | ₩241,846 | +1.93% | 83.7만 |
|---|
| 2026.08.18 | ₩233,597 | ₩241,740 | ₩233,464 | ₩237,281 | +1.58% | 72.3만 |
|---|
| 2026.08.17 | ₩230,767 | ₩233,170 | ₩227,377 | ₩229,579 | -0.51% | 103.7만 |
|---|
| 2026.08.14 | ₩245,357 | ₩245,584 | ₩230,674 | ₩234,385 | -4.47% | 87.7만 |
|---|
| 2026.08.13 | ₩232,155 | ₩245,450 | ₩230,927 | ₩243,768 | +5.00% | 133.3만 |
|---|
| 2026.08.12 | ₩230,967 | ₩235,946 | ₩228,458 | ₩231,034 | +0.03% | 76.6만 |
|---|
| 2026.08.11 | ₩233,597 | ₩237,695 | ₩228,551 | ₩235,799 | +0.94% | 122.1만 |
|---|
| 2026.08.10 | ₩226,255 | ₩233,597 | ₩226,255 | ₩230,847 | +2.03% | 145.6만 |
|---|
| 2026.08.07 | ₩218,914 | ₩229,686 | ₩217,112 | ₩227,630 | +3.98% | 112.5만 |
|---|
| 2026.08.06 | ₩204,938 | ₩214,709 | ₩201,828 | ₩213,614 | +4.23% | 85.3만 |
|---|
| 2026.08.05 | ₩219,114 | ₩219,207 | ₩210,691 | ₩214,015 | -2.33% | 71.7만 |
|---|
| 2026.08.04 | ₩207,915 | ₩215,390 | ₩206,033 | ₩213,988 | +2.92% | 132.2만 |
|---|
| 2026.08.03 | ₩208,128 | ₩216,191 | ₩206,580 | ₩210,010 | +0.90% | 115.8만 |
|---|
| 2026.07.31 | ₩200,466 | ₩206,900 | ₩200,466 | ₩202,816 | +1.17% | 113.1만 |
|---|
| 2026.07.30 | ₩215,216 | ₩216,418 | ₩201,187 | ₩204,511 | -4.97% | 117.9만 |
|---|
| 2026.07.29 | ₩213,574 | ₩226,923 | ₩213,134 | ₩223,265 | +4.54% | 165.7만 |
|---|
| 2026.07.28 | ₩202,495 | ₩212,974 | ₩202,495 | ₩212,773 | +5.08% | 147.7만 |
|---|
| 2026.07.27 | ₩189,961 | ₩203,523 | ₩189,227 | ₩199,265 | +4.90% | 95.8만 |
|---|
| 2026.07.24 | ₩178,441 | ₩187,145 | ₩177,467 | ₩184,515 | +3.40% | 89.1만 |
|---|
| 2026.07.23 | ₩182,780 | ₩182,873 | ₩175,078 | ₩175,371 | -4.05% | 79만 |
|---|
| 2026.07.22 | ₩188,840 | ₩190,215 | ₩176,306 | ₩178,829 | -5.30% | 183.5만 |
|---|
| 2026.07.21 | ₩193,298 | ₩198,397 | ₩190,135 | ₩190,255 | -1.57% | 137.6만 |
|---|
| 2026.07.20 | ₩196,782 | ₩201,721 | ₩192,778 | ₩199,145 | +1.20% | 109.9만 |
|---|
| 2026.07.17 | ₩199,745 | ₩203,149 | ₩195,287 | ₩200,253 | +0.25% | 149.5만 |
|---|
| 2026.07.16 | ₩190,588 | ₩201,254 | ₩188,546 | ₩198,771 | +4.29% | 163.5만 |
|---|
| 2026.07.15 | ₩191,817 | ₩195,848 | ₩187,105 | ₩187,598 | -2.20% | 202.6만 |
|---|
| 2026.07.14 | ₩178,081 | ₩189,547 | ₩176,653 | ₩187,825 | +5.47% | 171.4만 |
|---|
| 2026.07.13 | ₩184,835 | ₩191,483 | ₩183,981 | ₩187,291 | +1.33% | 91.7만 |
|---|
| 2026.07.10 | ₩184,608 | ₩186,811 | ₩180,190 | ₩181,712 | -1.57% | 113.7만 |
|---|
| 2026.07.09 | ₩174,864 | ₩180,924 | ₩172,181 | ₩180,270 | +3.09% | 103.4만 |
|---|
| 2026.07.08 | ₩180,283 | ₩182,166 | ₩175,051 | ₩181,191 | +0.50% | 110.3만 |
|---|
| 2026.07.07 | ₩188,226 | ₩190,628 | ₩181,832 | ₩182,953 | -2.80% | 107.6만 |
|---|
| 2026.07.06 | ₩175,705 | ₩185,076 | ₩175,091 | ₩183,661 | +4.53% | 123.7만 |
|---|
| 2026.07.02 | ₩171,580 | ₩181,712 | ₩170,846 | ₩179,496 | +4.61% | 165.6만 |
|---|
| 2026.07.01 | ₩168,217 | ₩176,319 | ₩168,190 | ₩170,392 | +1.29% | 137.5만 |
|---|
| 2026.06.30 | ₩159,180 | ₩165,240 | ₩158,219 | ₩164,252 | +3.19% | 108.2만 |
|---|
| 2026.06.29 | ₩165,907 | ₩168,190 | ₩160,301 | ₩161,342 | -2.75% | 195.4만 |
|---|
| 2026.06.26 | ₩149,128 | ₩162,183 | ₩149,128 | ₩162,156 | +8.74% | 325.4만 |
|---|
| 2026.06.25 | ₩144,163 | ₩153,066 | ₩142,868 | ₩146,966 | +1.94% | 155만 |
|---|
| 2026.06.24 | ₩145,631 | ₩148,888 | ₩144,163 | ₩147,273 | +1.13% | 188만 |
|---|
| 2026.06.23 | ₩140,278 | ₩146,619 | ₩138,263 | ₩146,339 | +4.32% | 318.4만 |
|---|
| 2026.06.22 | ₩141,493 | ₩144,189 | ₩136,554 | ₩137,075 | -3.12% | 205.8만 |
|---|
| 2026.06.18 | ₩146,832 | ₩147,580 | ₩142,040 | ₩143,976 | -1.95% | 610.3만 |
|---|
| 2026.06.17 | ₩154,841 | ₩160,835 | ₩148,274 | ₩148,394 | -4.16% | 187만 |
|---|
| 2026.06.16 | ₩158,846 | ₩161,088 | ₩156,590 | ₩156,790 | -1.29% | 154.2만 |
|---|
| 2026.06.15 | ₩165,320 | ₩169,004 | ₩159,340 | ₩160,221 | -3.08% | 128만 |
|---|
| 2026.06.12 | ₩156,377 | ₩164,386 | ₩153,507 | ₩163,598 | +4.62% | 170.1만 |
|---|
| 2026.06.11 | ₩153,600 | ₩159,420 | ₩151,731 | ₩158,205 | +3.00% | 204.9만 |
|---|
| 2026.06.10 | ₩162,450 | ₩165,680 | ₩155,322 | ₩155,629 | -4.20% | 256.3만 |
|---|
| 2026.06.09 | ₩166,855 | ₩172,421 | ₩161,048 | ₩166,201 | -0.39% | 177.1만 |
|---|
| 2026.06.08 | ₩181,031 | ₩181,031 | ₩169,471 | ₩169,778 | -6.22% | 198.6만 |
|---|
| 2026.06.05 | ₩175,038 | ₩195,955 | ₩175,038 | ₩181,618 | +3.76% | 412.5만 |
|---|
| 2026.06.04 | ₩213,454 | ₩222,051 | ₩200,773 | ₩201,788 | -5.47% | 308.1만 |
|---|
| 2026.06.03 | ₩215,216 | ₩216,244 | ₩205,298 | ₩206,914 | -3.86% | 133.8만 |
|---|
| 2026.06.02 | ₩219,888 | ₩221,650 | ₩214,816 | ₩217,232 | -1.21% | 176.7만 |
|---|
| 2026.06.01 | ₩212,133 | ₩231,168 | ₩209,076 | ₩228,818 | +7.87% | 262.9만 |
|---|
| 2026.05.29 | ₩191,776 | ₩204,137 | ₩190,936 | ₩203,790 | +6.26% | 139.7만 |
|---|
| 2026.05.28 | ₩179,843 | ₩190,669 | ₩177,160 | ₩189,721 | +5.49% | 107.9만 |
|---|
| 2026.05.27 | ₩179,896 | ₩183,380 | ₩176,239 | ₩177,894 | -1.11% | 86.8만 |
|---|
| 2026.05.26 | ₩184,889 | ₩187,518 | ₩181,538 | ₩183,354 | -0.83% | 111.9만 |
|---|
| 2026.05.22 | ₩182,139 | ₩189,481 | ₩182,139 | ₩187,225 | +2.79% | 155.2만 |
|---|
| 2026.05.21 | ₩180,697 | ₩184,475 | ₩176,279 | ₩181,151 | +0.25% | 136.5만 |
|---|
| 2026.05.20 | ₩182,740 | ₩187,478 | ₩178,348 | ₩186,611 | +2.12% | 185.2만 |
|---|
| 2026.05.19 | ₩188,826 | ₩193,552 | ₩183,714 | ₩186,891 | -1.03% | 230.2만 |
|---|
| 2026.05.18 | ₩171,113 | ₩184,275 | ₩171,033 | ₩182,993 | +6.94% | 205.4만 |
|---|
| 2026.05.15 | ₩167,429 | ₩176,052 | ₩165,120 | ₩173,716 | +3.76% | 222.6만 |
|---|
| 2026.05.14 | ₩167,242 | ₩172,181 | ₩163,518 | ₩165,053 | -1.31% | 163.4만 |
|---|
| 2026.05.13 | ₩173,155 | ₩174,517 | ₩165,907 | ₩167,656 | -3.18% | 140.1만 |
|---|
| 2026.05.12 | ₩180,190 | ₩181,124 | ₩175,024 | ₩175,371 | -2.67% | 70.5만 |
|---|
| 2026.05.11 | ₩182,045 | ₩184,702 | ₩175,612 | ₩179,296 | -1.51% | 142.5만 |
|---|
| 2026.05.08 | ₩182,820 | ₩185,009 | ₩176,279 | ₩184,809 | +1.09% | 64.8만 |
|---|
| 2026.05.07 | ₩178,855 | ₩191,082 | ₩178,855 | ₩186,317 | +4.17% | 129만 |
|---|
| 2026.05.06 | ₩183,354 | ₩184,248 | ₩174,477 | ₩174,984 | -4.56% | 156.2만 |
|---|
| 2026.05.05 | ₩191,950 | ₩193,018 | ₩184,862 | ₩186,904 | -2.63% | 73.3만 |
|---|
| 2026.05.04 | ₩189,427 | ₩196,836 | ₩188,132 | ₩191,643 | +1.17% | 81.7만 |
|---|
| 2026.05.01 | ₩191,229 | ₩195,527 | ₩183,113 | ₩188,559 | -1.40% | 79.3만 |
|---|
| 2026.04.30 | ₩183,247 | ₩186,183 | ₩177,026 | ₩184,729 | +0.81% | 108.3만 |
|---|
| 2026.04.29 | ₩183,888 | ₩186,264 | ₩181,071 | ₩185,850 | +1.07% | 68.2만 |
|---|
| 2026.04.28 | ₩184,128 | ₩190,682 | ₩183,581 | ₩185,102 | +0.53% | 103.5만 |
|---|
| 2026.04.27 | ₩184,328 | ₩189,320 | ₩181,205 | ₩182,366 | -1.06% | 94.9만 |
|---|
| 2026.04.24 | ₩176,306 | ₩186,651 | ₩173,956 | ₩186,290 | +5.66% | 137.8만 |
|---|
| 2026.04.23 | ₩184,221 | ₩185,676 | ₩168,297 | ₩175,198 | -4.90% | 190.4만 |
|---|
| 2026.04.22 | ₩189,948 | ₩193,819 | ₩186,424 | ₩190,869 | +0.48% | 91.3만 |
|---|
| 2026.04.21 | ₩191,950 | ₩199,665 | ₩188,106 | ₩188,266 | -1.92% | 143.9만 |
|---|
| 2026.04.20 | ₩186,891 | ₩193,378 | ₩186,544 | ₩190,882 | +2.14% | 70.5만 |
|---|
| 2026.04.17 | ₩189,427 | ₩191,056 | ₩183,767 | ₩187,358 | -1.09% | 125.3만 |
|---|
| 2026.04.16 | ₩188,960 | ₩191,696 | ₩184,462 | ₩185,690 | -1.73% | 91.5만 |
|---|
| 2026.04.15 | ₩170,205 | ₩184,208 | ₩168,817 | ₩182,299 | +7.11% | 162.1만 |
|---|
| 2026.04.14 | ₩167,976 | ₩171,981 | ₩165,066 | ₩166,975 | -0.60% | 202.3만 |
|---|
| 2026.04.13 | ₩158,539 | ₩169,151 | ₩158,072 | ₩165,760 | +4.56% | 238.2만 |
|---|
| 2026.04.10 | ₩164,532 | ₩168,043 | ₩154,267 | ₩157,444 | -4.31% | 315.6만 |
|---|
| 2026.04.09 | ₩179,496 | ₩182,726 | ₩164,813 | ₩165,921 | -7.56% | 340.6만 |
|---|
| 2026.04.08 | ₩199,612 | ₩200,613 | ₩182,393 | ₩182,700 | -8.47% | 141.1만 |
|---|
| 2026.04.07 | ₩196,942 | ₩199,559 | ₩193,018 | ₩194,993 | -0.99% | 84.6만 |
|---|
| 2026.04.06 | ₩201,748 | ₩202,388 | ₩195,768 | ₩197,329 | -2.19% | 83.3만 |
|---|
| 2026.04.02 | ₩197,436 | ₩203,977 | ₩194,633 | ₩201,281 | +1.95% | 78.3만 |
|---|
| 2026.04.01 | ₩201,200 | ₩201,200 | ₩191,763 | ₩198,331 | -1.43% | 106.5만 |
|---|
| 2026.03.31 | ₩194,339 | ₩202,949 | ₩191,363 | ₩199,639 | +2.73% | 101.3만 |
|---|
| 2026.03.30 | ₩194,540 | ₩199,585 | ₩190,695 | ₩193,418 | -0.58% | 116.4만 |
|---|
| 2026.03.27 | ₩199,145 | ₩199,145 | ₩191,162 | ₩193,125 | -3.02% | 81.8만 |
|---|
| 2026.03.26 | ₩197,823 | ₩206,166 | ₩197,823 | ₩202,015 | +2.12% | 78.6만 |
|---|
| 2026.03.25 | ₩203,309 | ₩209,570 | ₩195,140 | ₩199,478 | -1.88% | 103.1만 |
|---|
| 2026.03.24 | ₩207,648 | ₩207,648 | ₩196,956 | ₩201,200 | -3.10% | 109.2만 |
|---|
| 2026.03.23 | ₩207,648 | ₩214,909 | ₩206,673 | ₩209,316 | +0.80% | 120.3만 |
|---|
| 2026.03.20 | ₩205,178 | ₩211,172 | ₩202,095 | ₩207,714 | +1.24% | 207.5만 |
|---|
| 2026.03.19 | ₩211,839 | ₩215,857 | ₩207,221 | ₩208,275 | -1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩215,977 | ₩217,672 | ₩208,662 | ₩212,600 | -1.56% | 111.9만 |
|---|
| 2026.03.17 | ₩215,750 | ₩221,583 | ₩215,750 | ₩217,726 | +0.92% | 127.6만 |
|---|
| 2026.03.16 | ₩213,574 | ₩218,874 | ₩213,281 | ₩215,897 | +1.09% | 131만 |
|---|
| 2026.03.13 | ₩212,386 | ₩215,443 | ₩208,235 | ₩214,335 | +0.92% | 135.5만 |
|---|
| 2026.03.12 | ₩209,570 | ₩217,098 | ₩208,275 | ₩210,411 | +0.40% | 113.6만 |
|---|
| 2026.03.11 | ₩214,042 | ₩215,924 | ₩205,232 | ₩211,238 | -1.31% | 144.6만 |
|---|
| 2026.03.10 | ₩217,619 | ₩217,619 | ₩206,006 | ₩212,146 | -2.51% | 192.4만 |
|---|
| 2026.03.09 | ₩222,037 | ₩224,413 | ₩216,124 | ₩217,979 | -1.83% | 168.2만 |
|---|
| 2026.03.06 | ₩218,527 | ₩230,233 | ₩208,409 | ₩225,414 | +3.15% | 377.3만 |
|---|
| 2026.03.05 | ₩206,380 | ₩216,297 | ₩206,380 | ₩214,696 | +4.03% | 342.6만 |
|---|
| 2026.03.04 | ₩200,586 | ₩206,206 | ₩198,611 | ₩205,285 | +2.34% | 254.6만 |
|---|
| 2026.03.03 | ₩195,300 | ₩206,033 | ₩190,402 | ₩202,802 | +3.84% | 201.1만 |
|---|
| 2026.03.02 | ₩192,043 | ₩203,657 | ₩189,133 | ₩198,905 | +3.57% | 252.9만 |
|---|
| 2026.02.27 | ₩187,358 | ₩195,327 | ₩185,823 | ₩193,979 | +3.53% | 204.3만 |
|---|
| 2026.02.26 | ₩185,489 | ₩194,980 | ₩185,289 | ₩192,324 | +3.68% | 390.8만 |
|---|
| 2026.02.25 | ₩171,046 | ₩181,765 | ₩168,056 | ₩181,391 | +6.05% | 185.4만 |
|---|
| 2026.02.24 | ₩165,267 | ₩176,039 | ₩164,252 | ₩171,046 | +3.50% | 212.5만 |
|---|
| 2026.02.23 | ₩167,522 | ₩170,179 | ₩161,169 | ₩163,144 | -2.61% | 153.9만 |
|---|
| 2026.02.20 | ₩170,686 | ₩176,092 | ₩167,282 | ₩170,406 | -0.16% | 118.1만 |
|---|
| 2026.02.19 | ₩171,927 | ₩172,114 | ₩168,457 | ₩171,981 | +0.03% | 81만 |
|---|
| 2026.02.18 | ₩164,492 | ₩174,063 | ₩162,570 | ₩171,981 | +4.55% | 165.6만 |
|---|
| 2026.02.17 | ₩169,525 | ₩170,299 | ₩160,675 | ₩163,238 | -3.71% | 157.1만 |
|---|
| 2026.02.13 | ₩168,937 | ₩173,195 | ₩167,562 | ₩169,565 | +0.37% | 105.8만 |
|---|
| 2026.02.12 | ₩173,903 | ₩176,933 | ₩164,052 | ₩167,309 | -3.79% | 198.2만 |
|---|
| 2026.02.11 | ₩176,653 | ₩180,070 | ₩168,123 | ₩174,076 | -1.46% | 272.4만 |
|---|
| 2026.02.10 | ₩170,993 | ₩178,335 | ₩168,911 | ₩177,854 | +4.01% | 196.6만 |
|---|
| 2026.02.09 | ₩170,326 | ₩171,847 | ₩167,402 | ₩167,923 | -1.41% | 147.1만 |
|---|
| 2026.02.06 | ₩169,845 | ₩175,078 | ₩168,030 | ₩171,113 | +0.75% | 148만 |
|---|
| 2026.02.05 | ₩175,919 | ₩179,976 | ₩167,990 | ₩168,176 | -4.40% | 140.5만 |
|---|
| 2026.02.04 | ₩171,140 | ₩178,495 | ₩162,690 | ₩176,439 | +3.10% | 269.3만 |
|---|
| 2026.02.03 | ₩180,030 | ₩180,043 | ₩166,148 | ₩173,062 | -3.87% | 323.5만 |
|---|
| 2026.02.02 | ₩186,891 | ₩189,788 | ₩182,873 | ₩185,436 | -0.78% | 239.7만 |
|---|
| 2026.01.30 | ₩195,607 | ₩196,488 | ₩187,211 | ₩187,892 | -3.94% | 186만 |
|---|
| 2026.01.29 | ₩211,185 | ₩212,173 | ₩194,833 | ₩197,076 | -6.68% | 175.2만 |
|---|
| 2026.01.28 | ₩215,603 | ₩218,193 | ₩213,614 | ₩217,165 | +0.72% | 132만 |
|---|
| 2026.01.27 | ₩215,016 | ₩216,871 | ₩212,453 | ₩213,961 | -0.49% | 89.3만 |
|---|
| 2026.01.26 | ₩214,002 | ₩217,646 | ₩213,948 | ₩216,097 | +0.98% | 92.8만 |
|---|
| 2026.01.23 | ₩209,223 | ₩214,576 | ₩209,223 | ₩213,614 | +2.10% | 128.1만 |
|---|
| 2026.01.22 | ₩214,602 | ₩214,709 | ₩208,742 | ₩209,370 | -2.44% | 151.9만 |
|---|
| 2026.01.21 | ₩208,222 | ₩214,442 | ₩206,246 | ₩212,186 | +1.90% | 238.1만 |
|---|
| 2026.01.20 | ₩208,582 | ₩214,028 | ₩206,847 | ₩207,501 | -0.52% | 220.8만 |
|---|
| 2026.01.16 | ₩221,583 | ₩222,665 | ₩211,973 | ₩212,226 | -4.22% | 250.4만 |
|---|
| 2026.01.15 | ₩227,443 | ₩227,937 | ₩218,126 | ₩221,704 | -2.52% | 207.5만 |
|---|
| 2026.01.14 | ₩237,802 | ₩237,975 | ₩223,426 | ₩228,057 | -4.10% | 196.2만 |
|---|
| 2026.01.13 | ₩241,433 | ₩243,008 | ₩235,212 | ₩239,604 | -0.76% | 90.4만 |
|---|
| 2026.01.12 | ₩247,039 | ₩247,039 | ₩240,952 | ₩241,513 | -2.24% | 122.1만 |
|---|
| 2026.01.09 | ₩246,291 | ₩250,483 | ₩244,436 | ₩247,199 | +0.37% | 141.9만 |
|---|
| 2026.01.08 | ₩248,801 | ₩250,242 | ₩239,484 | ₩240,818 | -3.21% | 139.2만 |
|---|
| 2026.01.07 | ₩252,992 | ₩254,634 | ₩249,321 | ₩250,523 | -0.98% | 88.3만 |
|---|
| 2026.01.06 | ₩246,945 | ₩251,057 | ₩245,103 | ₩250,923 | +1.61% | 162.3만 |
|---|
| 2026.01.05 | ₩249,094 | ₩254,928 | ₩248,093 | ₩248,200 | -0.36% | 125.9만 |
|---|
| 2026.01.02 | ₩268,196 | ₩268,196 | ₩250,336 | ₩250,456 | -6.61% | 80.7만 |
|---|
| 2025.12.31 | ₩269,691 | ₩272,134 | ₩267,515 | ₩268,316 | -0.51% | 81.2만 |
|---|
| 2025.12.30 | ₩270,305 | ₩271,827 | ₩269,024 | ₩270,332 | +0.01% | 65만 |
|---|
| 2025.12.29 | ₩273,575 | ₩275,685 | ₩268,703 | ₩271,934 | -0.60% | 87.2만 |
|---|
| 2025.12.26 | ₩276,152 | ₩276,726 | ₩273,055 | ₩274,256 | -0.69% | 74.6만 |
|---|
| 2025.12.24 | ₩273,589 | ₩277,126 | ₩273,442 | ₩274,844 | +0.46% | 43.4만 |
|---|
| 2025.12.23 | ₩276,325 | ₩279,128 | ₩271,840 | ₩275,164 | -0.42% | 75.6만 |
|---|
| 2025.12.22 | ₩267,929 | ₩276,913 | ₩267,929 | ₩276,873 | +3.34% | 91.3만 |
|---|
| 2025.12.19 | ₩265,113 | ₩268,850 | ₩262,937 | ₩266,861 | +0.66% | 161만 |
|---|
| 2025.12.18 | ₩260,294 | ₩265,206 | ₩260,174 | ₩263,578 | +1.26% | 105.9만 |
|---|
| 2025.12.17 | ₩260,975 | ₩264,739 | ₩258,318 | ₩258,866 | -0.81% | 144.9만 |
|---|
| 2025.12.16 | ₩257,411 | ₩259,666 | ₩252,739 | ₩258,412 | +0.39% | 219.5만 |
|---|
| 2025.12.15 | ₩272,881 | ₩273,108 | ₩256,489 | ₩259,279 | -4.98% | 194.9만 |
|---|
| 2025.12.12 | ₩275,111 | ₩277,233 | ₩272,214 | ₩273,776 | -0.49% | 83.9만 |
|---|
| 2025.12.11 | ₩266,968 | ₩273,896 | ₩266,354 | ₩273,028 | +2.27% | 105.4만 |
|---|
| 2025.12.10 | ₩264,645 | ₩270,919 | ₩261,856 | ₩267,782 | +1.19% | 131.8만 |
|---|
| 2025.12.09 | ₩266,501 | ₩268,289 | ₩260,601 | ₩263,297 | -1.20% | 194.4만 |
|---|
| 2025.12.08 | ₩281,478 | ₩286,817 | ₩262,109 | ₩267,101 | -5.11% | 210만 |
|---|
| 2025.12.05 | ₩284,081 | ₩287,324 | ₩277,487 | ₩281,051 | -1.07% | 55.9만 |
|---|
| 2025.12.04 | ₩301,861 | ₩306,813 | ₩272,414 | ₩281,745 | -6.66% | 202만 |
|---|
| 2025.12.03 | ₩286,216 | ₩291,396 | ₩284,321 | ₩288,005 | +0.62% | 152.9만 |
|---|
| 2025.12.02 | ₩287,792 | ₩288,339 | ₩284,027 | ₩286,617 | -0.41% | 69.8만 |
|---|
| 2025.12.01 | ₩284,908 | ₩288,285 | ₩283,226 | ₩283,400 | -0.53% | 93.9만 |
|---|
| 2025.11.28 | ₩285,789 | ₩289,527 | ₩284,962 | ₩288,299 | +0.88% | 22.8만 |
|---|
| 2025.11.26 | ₩286,710 | ₩288,245 | ₩282,479 | ₩285,095 | -0.56% | 40.6만 |
|---|
| 2025.11.25 | ₩281,825 | ₩287,378 | ₩278,821 | ₩286,136 | +1.53% | 41.4만 |
|---|
| 2025.11.24 | ₩284,628 | ₩286,110 | ₩279,729 | ₩283,520 | -0.39% | 94.5만 |
|---|
| 2025.11.21 | ₩281,398 | ₩288,446 | ₩277,487 | ₩284,308 | +1.03% | 44.9만 |
|---|
| 2025.11.20 | ₩288,993 | ₩293,064 | ₩280,396 | ₩280,583 | -2.91% | 56.6만 |
|---|
| 2025.11.19 | ₩286,283 | ₩286,724 | ₩279,102 | ₩285,629 | -0.23% | 55.1만 |
|---|
| 2025.11.18 | ₩287,618 | ₩290,581 | ₩280,543 | ₩286,096 | -0.53% | 85.2만 |
|---|
| 2025.11.17 | ₩297,055 | ₩298,043 | ₩286,550 | ₩289,327 | -2.60% | 95.4만 |
|---|
| 2025.11.14 | ₩288,686 | ₩298,003 | ₩286,110 | ₩297,015 | +2.89% | 56.3만 |
|---|
| 2025.11.13 | ₩295,480 | ₩296,081 | ₩289,981 | ₩291,342 | -1.40% | 55만 |
|---|
| 2025.11.12 | ₩294,372 | ₩297,389 | ₩291,663 | ₩294,960 | +0.20% | 43.6만 |
|---|
| 2025.11.11 | ₩290,234 | ₩294,039 | ₩287,258 | ₩293,211 | +1.03% | 60만 |
|---|
| 2025.11.10 | ₩292,450 | ₩293,491 | ₩288,699 | ₩290,688 | -0.60% | 52.5만 |
|---|
| 2025.11.07 | ₩285,829 | ₩291,195 | ₩284,655 | ₩291,049 | +1.83% | 46.8만 |
|---|
| 2025.11.06 | ₩292,730 | ₩292,784 | ₩284,935 | ₩287,418 | -1.81% | 76.6만 |
|---|
| 2025.11.05 | ₩296,174 | ₩300,686 | ₩291,235 | ₩293,958 | -0.75% | 63만 |
|---|
| 2025.11.04 | ₩301,687 | ₩302,662 | ₩293,598 | ₩297,376 | -1.43% | 83.5만 |
|---|
| 2025.11.03 | ₩309,483 | ₩309,483 | ₩299,004 | ₩304,330 | -1.66% | 92.1만 |
|---|
| 2025.10.31 | ₩317,452 | ₩319,561 | ₩309,710 | ₩311,872 | -1.76% | 60.6만 |
|---|
| 2025.10.30 | ₩315,409 | ₩323,031 | ₩312,740 | ₩315,583 | +0.06% | 88.8만 |
|---|
| 2025.10.29 | ₩337,381 | ₩338,782 | ₩318,226 | ₩319,681 | -5.25% | 187.7만 |
|---|
| 2025.10.28 | ₩337,741 | ₩341,572 | ₩337,141 | ₩337,755 | +0.00% | 94.1만 |
|---|
| 2025.10.27 | ₩340,918 | ₩340,918 | ₩336,807 | ₩337,781 | -0.92% | 75만 |
|---|
| 2025.10.24 | ₩339,343 | ₩340,344 | ₩333,496 | ₩334,431 | -1.45% | 41.3만 |
|---|
| 2025.10.23 | ₩334,137 | ₩339,276 | ₩331,708 | ₩337,007 | +0.86% | 35.9만 |
|---|
| 2025.10.22 | ₩340,277 | ₩341,452 | ₩332,429 | ₩334,044 | -1.83% | 51.6만 |
|---|
| 2025.10.21 | ₩337,755 | ₩339,930 | ₩334,030 | ₩339,356 | +0.47% | 49.8만 |
|---|
| 2025.10.20 | ₩327,970 | ₩339,143 | ₩326,342 | ₩339,009 | +3.37% | 71.8만 |
|---|
| 2025.10.17 | ₩324,393 | ₩328,798 | ₩323,926 | ₩326,075 | +0.52% | 41.3만 |
|---|
| 2025.10.16 | ₩324,553 | ₩336,246 | ₩321,736 | ₩325,447 | +0.28% | 64.9만 |
|---|
| 2025.10.15 | ₩322,070 | ₩325,047 | ₩319,454 | ₩319,534 | -0.79% | 64.5만 |
|---|
| 2025.10.14 | ₩320,842 | ₩324,273 | ₩317,065 | ₩320,602 | -0.07% | 49.7만 |
|---|
| 2025.10.13 | ₩319,975 | ₩324,179 | ₩318,079 | ₩324,019 | +1.26% | 53.1만 |
|---|
| 2025.10.10 | ₩316,357 | ₩321,496 | ₩315,917 | ₩319,214 | +0.90% | 75.9만 |
|---|