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 | ₩221,465 | ₩224,442 | ₩220,931 | ₩223,360 | +0.86% | 81.9만 |
| 2026.10.08 | ₩223,267 | ₩223,267 | ₩215,364 | ₩219,970 | -1.48% | 81.8만 |
| 2026.10.07 | ₩216,272 | ₩220,891 | ₩213,642 | ₩218,902 | +1.22% | 172.8만 |
| 2026.10.06 | ₩220,263 | ₩222,933 | ₩216,980 | ₩219,623 | -0.29% | 122.4만 |
| 2026.10.05 | ₩203,604 | ₩218,915 | ₩203,604 | ₩217,901 | +7.02% | 211.7만 |
| 2026.10.02 | ₩207,809 | ₩208,409 | ₩201,494 | ₩203,110 | -2.26% | 122.8만 |
| 2026.10.01 | ₩198,905 | ₩210,251 | ₩196,034 | ₩207,341 | +4.24% | 157.2만 |
| 2026.09.30 | ₩191,336 | ₩195,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,334 |
| -0.52% |
| 110.1만 |
| 2026.09.29 | ₩192,751 | ₩194,806 | ₩185,622 | ₩190,254 | -1.30% | 142만 |
|---|
| 2026.09.28 | ₩190,428 | ₩194,686 | ₩185,742 | ₩193,805 | +1.77% | 113.3만 |
|---|
| 2026.09.25 | ₩201,574 | ₩204,204 | ₩192,403 | ₩194,312 | -3.60% | 100.9만 |
|---|
| 2026.09.24 | ₩203,790 | ₩206,901 | ₩200,253 | ₩201,574 | -1.09% | 98.7만 |
|---|
| 2026.09.23 | ₩205,299 | ₩207,515 | ₩200,386 | ₩204,097 | -0.59% | 70.3만 |
|---|
| 2026.09.22 | ₩203,029 | ₩203,670 | ₩196,528 | ₩200,854 | -1.07% | 105.8만 |
|---|
| 2026.09.21 | ₩194,793 | ₩200,440 | ₩192,043 | ₩199,412 | +2.37% | 99.1만 |
|---|
| 2026.09.18 | ₩193,538 | ₩194,379 | ₩187,037 | ₩192,617 | -0.48% | 215.8만 |
|---|
| 2026.09.17 | ₩193,565 | ₩194,900 | ₩189,867 | ₩193,538 | -0.01% | 124.6만 |
|---|
| 2026.09.16 | ₩195,687 | ₩200,934 | ₩195,113 | ₩195,874 | +0.10% | 137.8만 |
|---|
| 2026.09.15 | ₩198,905 | ₩203,296 | ₩197,263 | ₩198,744 | -0.08% | 152.8만 |
|---|
| 2026.09.14 | ₩194,726 | ₩205,633 | ₩193,992 | ₩204,244 | +4.89% | 168.6만 |
|---|
| 2026.09.11 | ₩185,302 | ₩190,147 | ₩183,473 | ₩188,118 | +1.52% | 198.9만 |
|---|
| 2026.09.10 | ₩190,134 | ₩196,528 | ₩186,490 | ₩187,010 | -1.64% | 133만 |
|---|
| 2026.09.09 | ₩197,369 | ₩198,010 | ₩189,654 | ₩189,880 | -3.79% | 205.1만 |
|---|
| 2026.09.08 | ₩214,283 | ₩216,005 | ₩197,249 | ₩199,852 | -6.73% | 284.2만 |
|---|
| 2026.09.04 | ₩223,668 | ₩225,456 | ₩209,651 | ₩216,819 | -3.06% | 470만 |
|---|
| 2026.09.03 | ₩264,316 | ₩272,873 | ₩263,128 | ₩270,804 | +2.45% | 213.4만 |
|---|
| 2026.09.02 | ₩266,158 | ₩268,401 | ₩251,941 | ₩257,321 | -3.32% | 181.3만 |
|---|
| 2026.09.01 | ₩269,616 | ₩274,021 | ₩266,078 | ₩268,441 | -0.44% | 112.9만 |
|---|
| 2026.08.31 | ₩272,913 | ₩276,985 | ₩271,939 | ₩273,327 | +0.15% | 133.9만 |
|---|
| 2026.08.28 | ₩266,666 | ₩276,958 | ₩266,666 | ₩274,795 | +3.05% | 160만 |
|---|
| 2026.08.27 | ₩260,311 | ₩269,242 | ₩259,657 | ₩268,441 | +3.12% | 109.2만 |
|---|
| 2026.08.26 | ₩243,571 | ₩255,666 | ₩242,290 | ₩255,065 | +4.72% | 88.3만 |
|---|
| 2026.08.25 | ₩251,581 | ₩257,468 | ₩249,098 | ₩251,421 | -0.06% | 90.8만 |
|---|
| 2026.08.24 | ₩250,727 | ₩257,949 | ₩249,725 | ₩256,160 | +2.17% | 155.1만 |
|---|
| 2026.08.21 | ₩242,917 | ₩253,530 | ₩241,395 | ₩252,555 | +3.97% | 112.1만 |
|---|
| 2026.08.20 | ₩241,863 | ₩246,388 | ₩240,274 | ₩242,677 | +0.34% | 101만 |
|---|
| 2026.08.19 | ₩237,284 | ₩247,896 | ₩236,710 | ₩241,863 | +1.93% | 83.7만 |
|---|
| 2026.08.18 | ₩233,613 | ₩241,756 | ₩233,479 | ₩237,297 | +1.58% | 72.3만 |
|---|
| 2026.08.17 | ₩230,783 | ₩233,186 | ₩227,392 | ₩229,595 | -0.51% | 103.7만 |
|---|
| 2026.08.14 | ₩245,373 | ₩245,600 | ₩230,689 | ₩234,400 | -4.47% | 87.7만 |
|---|
| 2026.08.13 | ₩232,171 | ₩245,467 | ₩230,943 | ₩243,785 | +5.00% | 133.3만 |
|---|
| 2026.08.12 | ₩230,983 | ₩235,962 | ₩228,473 | ₩231,050 | +0.03% | 76.6만 |
|---|
| 2026.08.11 | ₩233,613 | ₩237,711 | ₩228,567 | ₩235,815 | +0.94% | 122.1만 |
|---|
| 2026.08.10 | ₩226,271 | ₩233,613 | ₩226,271 | ₩230,863 | +2.03% | 145.6만 |
|---|
| 2026.08.07 | ₩218,929 | ₩229,701 | ₩217,126 | ₩227,646 | +3.98% | 112.5만 |
|---|
| 2026.08.06 | ₩204,952 | ₩214,723 | ₩201,841 | ₩213,629 | +4.23% | 85.3만 |
|---|
| 2026.08.05 | ₩219,129 | ₩219,222 | ₩210,705 | ₩214,029 | -2.33% | 71.7만 |
|---|
| 2026.08.04 | ₩207,929 | ₩215,404 | ₩206,046 | ₩214,003 | +2.92% | 132.2만 |
|---|
| 2026.08.03 | ₩208,142 | ₩216,205 | ₩206,594 | ₩210,025 | +0.90% | 115.8만 |
|---|
| 2026.07.31 | ₩200,480 | ₩206,914 | ₩200,480 | ₩202,829 | +1.17% | 113.1만 |
|---|
| 2026.07.30 | ₩215,231 | ₩216,432 | ₩201,201 | ₩204,525 | -4.97% | 117.9만 |
|---|
| 2026.07.29 | ₩213,589 | ₩226,938 | ₩213,148 | ₩223,280 | +4.54% | 165.7만 |
|---|
| 2026.07.28 | ₩202,509 | ₩212,988 | ₩202,509 | ₩212,788 | +5.08% | 147.7만 |
|---|
| 2026.07.27 | ₩189,974 | ₩203,537 | ₩189,240 | ₩199,278 | +4.90% | 95.8만 |
|---|
| 2026.07.24 | ₩178,453 | ₩187,157 | ₩177,479 | ₩184,527 | +3.40% | 89.1만 |
|---|
| 2026.07.23 | ₩182,792 | ₩182,885 | ₩175,089 | ₩175,383 | -4.05% | 79만 |
|---|
| 2026.07.22 | ₩188,853 | ₩190,228 | ₩176,318 | ₩178,841 | -5.30% | 183.5만 |
|---|
| 2026.07.21 | ₩193,311 | ₩198,411 | ₩190,147 | ₩190,268 | -1.57% | 137.6만 |
|---|
| 2026.07.20 | ₩196,795 | ₩201,735 | ₩192,791 | ₩199,158 | +1.20% | 109.9만 |
|---|
| 2026.07.17 | ₩199,759 | ₩203,163 | ₩195,300 | ₩200,266 | +0.25% | 149.5만 |
|---|
| 2026.07.16 | ₩190,601 | ₩201,267 | ₩188,559 | ₩198,784 | +4.29% | 163.5만 |
|---|
| 2026.07.15 | ₩191,829 | ₩195,861 | ₩187,117 | ₩187,611 | -2.20% | 202.6만 |
|---|
| 2026.07.14 | ₩178,093 | ₩189,560 | ₩176,665 | ₩187,838 | +5.47% | 171.4만 |
|---|
| 2026.07.13 | ₩184,848 | ₩191,496 | ₩183,993 | ₩187,304 | +1.33% | 91.7만 |
|---|
| 2026.07.10 | ₩184,621 | ₩186,823 | ₩180,202 | ₩181,724 | -1.57% | 113.7만 |
|---|
| 2026.07.09 | ₩174,876 | ₩180,936 | ₩172,193 | ₩180,282 | +3.09% | 103.4만 |
|---|
| 2026.07.08 | ₩180,296 | ₩182,178 | ₩175,063 | ₩181,203 | +0.50% | 110.3만 |
|---|
| 2026.07.07 | ₩188,238 | ₩190,641 | ₩181,844 | ₩182,966 | -2.80% | 107.6만 |
|---|
| 2026.07.06 | ₩175,717 | ₩185,088 | ₩175,103 | ₩183,673 | +4.53% | 123.7만 |
|---|
| 2026.07.02 | ₩171,592 | ₩181,724 | ₩170,858 | ₩179,508 | +4.61% | 165.6만 |
|---|
| 2026.07.01 | ₩168,228 | ₩176,331 | ₩168,201 | ₩170,404 | +1.29% | 137.5만 |
|---|
| 2026.06.30 | ₩159,190 | ₩165,251 | ₩158,229 | ₩164,263 | +3.19% | 108.2만 |
|---|
| 2026.06.29 | ₩165,918 | ₩168,201 | ₩160,312 | ₩161,353 | -2.75% | 195.4만 |
|---|
| 2026.06.26 | ₩149,138 | ₩162,194 | ₩149,138 | ₩162,167 | +8.74% | 325.4만 |
|---|
| 2026.06.25 | ₩144,172 | ₩153,076 | ₩142,878 | ₩146,976 | +1.94% | 155만 |
|---|
| 2026.06.24 | ₩145,641 | ₩148,898 | ₩144,172 | ₩147,283 | +1.13% | 188만 |
|---|
| 2026.06.23 | ₩140,288 | ₩146,629 | ₩138,272 | ₩146,348 | +4.32% | 318.4만 |
|---|
| 2026.06.22 | ₩141,503 | ₩144,199 | ₩136,563 | ₩137,084 | -3.12% | 205.8만 |
|---|
| 2026.06.18 | ₩146,842 | ₩147,590 | ₩142,050 | ₩143,986 | -1.95% | 610.3만 |
|---|
| 2026.06.17 | ₩154,852 | ₩160,846 | ₩148,284 | ₩148,404 | -4.16% | 187만 |
|---|
| 2026.06.16 | ₩158,857 | ₩161,099 | ₩156,601 | ₩156,801 | -1.29% | 154.2만 |
|---|
| 2026.06.15 | ₩165,331 | ₩169,015 | ₩159,351 | ₩160,232 | -3.08% | 128만 |
|---|
| 2026.06.12 | ₩156,387 | ₩164,397 | ₩153,517 | ₩163,609 | +4.62% | 170.1만 |
|---|
| 2026.06.11 | ₩153,610 | ₩159,431 | ₩151,741 | ₩158,216 | +3.00% | 204.9만 |
|---|
| 2026.06.10 | ₩162,461 | ₩165,692 | ₩155,332 | ₩155,639 | -4.20% | 256.3만 |
|---|
| 2026.06.09 | ₩166,866 | ₩172,433 | ₩161,059 | ₩166,212 | -0.39% | 177.1만 |
|---|
| 2026.06.08 | ₩181,043 | ₩181,043 | ₩169,483 | ₩169,790 | -6.22% | 198.6만 |
|---|
| 2026.06.05 | ₩175,049 | ₩195,968 | ₩175,049 | ₩181,631 | +3.76% | 412.5만 |
|---|
| 2026.06.04 | ₩213,469 | ₩222,066 | ₩200,787 | ₩201,801 | -5.47% | 308.1만 |
|---|
| 2026.06.03 | ₩215,231 | ₩216,259 | ₩205,312 | ₩206,927 | -3.86% | 133.8만 |
|---|
| 2026.06.02 | ₩219,903 | ₩221,665 | ₩214,830 | ₩217,247 | -1.21% | 176.7만 |
|---|
| 2026.06.01 | ₩212,147 | ₩231,183 | ₩209,090 | ₩228,834 | +7.87% | 262.9만 |
|---|
| 2026.05.29 | ₩191,789 | ₩204,151 | ₩190,948 | ₩203,804 | +6.26% | 139.7만 |
|---|
| 2026.05.28 | ₩179,855 | ₩190,681 | ₩177,172 | ₩189,734 | +5.49% | 107.9만 |
|---|
| 2026.05.27 | ₩179,909 | ₩183,393 | ₩176,251 | ₩177,906 | -1.11% | 86.8만 |
|---|
| 2026.05.26 | ₩184,901 | ₩187,531 | ₩181,550 | ₩183,366 | -0.83% | 111.9만 |
|---|
| 2026.05.22 | ₩182,151 | ₩189,493 | ₩182,151 | ₩187,237 | +2.79% | 155.2만 |
|---|
| 2026.05.21 | ₩180,709 | ₩184,487 | ₩176,291 | ₩181,163 | +0.25% | 136.5만 |
|---|
| 2026.05.20 | ₩182,752 | ₩187,491 | ₩178,360 | ₩186,623 | +2.12% | 185.2만 |
|---|
| 2026.05.19 | ₩188,839 | ₩193,565 | ₩183,726 | ₩186,904 | -1.03% | 230.2만 |
|---|
| 2026.05.18 | ₩171,125 | ₩184,287 | ₩171,045 | ₩183,006 | +6.94% | 205.4만 |
|---|
| 2026.05.15 | ₩167,440 | ₩176,064 | ₩165,131 | ₩173,728 | +3.76% | 222.6만 |
|---|
| 2026.05.14 | ₩167,253 | ₩172,193 | ₩163,529 | ₩165,064 | -1.31% | 163.4만 |
|---|
| 2026.05.13 | ₩173,167 | ₩174,529 | ₩165,918 | ₩167,667 | -3.18% | 140.1만 |
|---|
| 2026.05.12 | ₩180,202 | ₩181,137 | ₩175,036 | ₩175,383 | -2.67% | 70.5만 |
|---|
| 2026.05.11 | ₩182,058 | ₩184,714 | ₩175,623 | ₩179,308 | -1.51% | 142.5만 |
|---|
| 2026.05.08 | ₩182,832 | ₩185,021 | ₩176,291 | ₩184,821 | +1.09% | 64.8만 |
|---|
| 2026.05.07 | ₩178,867 | ₩191,095 | ₩178,867 | ₩186,330 | +4.17% | 129만 |
|---|
| 2026.05.06 | ₩183,366 | ₩184,260 | ₩174,489 | ₩174,996 | -4.56% | 156.2만 |
|---|
| 2026.05.05 | ₩191,963 | ₩193,031 | ₩184,874 | ₩186,917 | -2.63% | 73.3만 |
|---|
| 2026.05.04 | ₩189,440 | ₩196,849 | ₩188,145 | ₩191,656 | +1.17% | 81.7만 |
|---|
| 2026.05.01 | ₩191,242 | ₩195,541 | ₩183,126 | ₩188,572 | -1.40% | 79.3만 |
|---|
| 2026.04.30 | ₩183,259 | ₩186,196 | ₩177,038 | ₩184,741 | +0.81% | 108.3만 |
|---|
| 2026.04.29 | ₩183,900 | ₩186,276 | ₩181,083 | ₩185,862 | +1.07% | 68.2만 |
|---|
| 2026.04.28 | ₩184,140 | ₩190,695 | ₩183,593 | ₩185,115 | +0.53% | 103.5만 |
|---|
| 2026.04.27 | ₩184,340 | ₩189,333 | ₩181,217 | ₩182,378 | -1.06% | 94.9만 |
|---|
| 2026.04.24 | ₩176,318 | ₩186,663 | ₩173,968 | ₩186,303 | +5.66% | 137.8만 |
|---|
| 2026.04.23 | ₩184,234 | ₩185,689 | ₩168,308 | ₩175,210 | -4.90% | 190.4만 |
|---|
| 2026.04.22 | ₩189,961 | ₩193,832 | ₩186,436 | ₩190,882 | +0.48% | 91.3만 |
|---|
| 2026.04.21 | ₩191,963 | ₩199,679 | ₩188,118 | ₩188,279 | -1.92% | 143.9만 |
|---|
| 2026.04.20 | ₩186,904 | ₩193,391 | ₩186,556 | ₩190,895 | +2.14% | 70.5만 |
|---|
| 2026.04.17 | ₩189,440 | ₩191,069 | ₩183,780 | ₩187,371 | -1.09% | 125.3만 |
|---|
| 2026.04.16 | ₩188,973 | ₩191,709 | ₩184,474 | ₩185,702 | -1.73% | 91.5만 |
|---|
| 2026.04.15 | ₩170,217 | ₩184,220 | ₩168,829 | ₩182,311 | +7.11% | 162.1만 |
|---|
| 2026.04.14 | ₩167,988 | ₩171,992 | ₩165,077 | ₩166,986 | -0.60% | 202.3만 |
|---|
| 2026.04.13 | ₩158,550 | ₩169,162 | ₩158,082 | ₩165,772 | +4.56% | 238.2만 |
|---|
| 2026.04.10 | ₩164,543 | ₩168,054 | ₩154,278 | ₩157,455 | -4.31% | 315.6만 |
|---|
| 2026.04.09 | ₩179,508 | ₩182,739 | ₩164,824 | ₩165,932 | -7.56% | 340.6만 |
|---|
| 2026.04.08 | ₩199,625 | ₩200,627 | ₩182,405 | ₩182,712 | -8.47% | 141.1만 |
|---|
| 2026.04.07 | ₩196,956 | ₩199,572 | ₩193,031 | ₩195,007 | -0.99% | 84.6만 |
|---|
| 2026.04.06 | ₩201,761 | ₩202,402 | ₩195,781 | ₩197,343 | -2.19% | 83.3만 |
|---|
| 2026.04.02 | ₩197,450 | ₩203,991 | ₩194,646 | ₩201,294 | +1.95% | 78.3만 |
|---|
| 2026.04.01 | ₩201,214 | ₩201,214 | ₩191,776 | ₩198,344 | -1.43% | 106.5만 |
|---|
| 2026.03.31 | ₩194,352 | ₩202,963 | ₩191,376 | ₩199,652 | +2.73% | 101.3만 |
|---|
| 2026.03.30 | ₩194,553 | ₩199,599 | ₩190,708 | ₩193,431 | -0.58% | 116.4만 |
|---|
| 2026.03.27 | ₩199,158 | ₩199,158 | ₩191,175 | ₩193,138 | -3.02% | 81.8만 |
|---|
| 2026.03.26 | ₩197,837 | ₩206,180 | ₩197,837 | ₩202,028 | +2.12% | 78.6만 |
|---|
| 2026.03.25 | ₩203,323 | ₩209,584 | ₩195,153 | ₩199,492 | -1.88% | 103.1만 |
|---|
| 2026.03.24 | ₩207,662 | ₩207,662 | ₩196,969 | ₩201,214 | -3.10% | 109.2만 |
|---|
| 2026.03.23 | ₩207,662 | ₩214,924 | ₩206,687 | ₩209,330 | +0.80% | 120.3만 |
|---|
| 2026.03.20 | ₩205,192 | ₩211,186 | ₩202,108 | ₩207,728 | +1.24% | 207.5만 |
|---|
| 2026.03.19 | ₩211,853 | ₩215,872 | ₩207,235 | ₩208,289 | -1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩215,992 | ₩217,687 | ₩208,676 | ₩212,614 | -1.56% | 111.9만 |
|---|
| 2026.03.17 | ₩215,765 | ₩221,598 | ₩215,765 | ₩217,740 | +0.92% | 127.6만 |
|---|
| 2026.03.16 | ₩213,589 | ₩218,888 | ₩213,295 | ₩215,912 | +1.09% | 131만 |
|---|
| 2026.03.13 | ₩212,401 | ₩215,458 | ₩208,249 | ₩214,350 | +0.92% | 135.5만 |
|---|
| 2026.03.12 | ₩209,584 | ₩217,113 | ₩208,289 | ₩210,425 | +0.40% | 113.6만 |
|---|
| 2026.03.11 | ₩214,056 | ₩215,938 | ₩205,245 | ₩211,253 | -1.31% | 144.6만 |
|---|
| 2026.03.10 | ₩217,634 | ₩217,634 | ₩206,020 | ₩212,160 | -2.51% | 192.4만 |
|---|
| 2026.03.09 | ₩222,052 | ₩224,428 | ₩216,139 | ₩217,994 | -1.83% | 168.2만 |
|---|
| 2026.03.06 | ₩218,541 | ₩230,249 | ₩208,423 | ₩225,430 | +3.15% | 377.3만 |
|---|
| 2026.03.05 | ₩206,394 | ₩216,312 | ₩206,394 | ₩214,710 | +4.03% | 342.6만 |
|---|
| 2026.03.04 | ₩200,600 | ₩206,220 | ₩198,624 | ₩205,299 | +2.34% | 254.6만 |
|---|
| 2026.03.03 | ₩195,314 | ₩206,046 | ₩190,414 | ₩202,816 | +3.84% | 201.1만 |
|---|
| 2026.03.02 | ₩192,056 | ₩203,670 | ₩189,146 | ₩198,918 | +3.57% | 252.9만 |
|---|
| 2026.02.27 | ₩187,371 | ₩195,340 | ₩185,836 | ₩193,992 | +3.53% | 204.3만 |
|---|
| 2026.02.26 | ₩185,502 | ₩194,993 | ₩185,302 | ₩192,337 | +3.68% | 390.8만 |
|---|
| 2026.02.25 | ₩171,058 | ₩181,777 | ₩168,068 | ₩181,404 | +6.05% | 185.4만 |
|---|
| 2026.02.24 | ₩165,278 | ₩176,051 | ₩164,263 | ₩171,058 | +3.50% | 212.5만 |
|---|
| 2026.02.23 | ₩167,534 | ₩170,190 | ₩161,179 | ₩163,155 | -2.61% | 153.9만 |
|---|
| 2026.02.20 | ₩170,698 | ₩176,104 | ₩167,293 | ₩170,417 | -0.16% | 118.1만 |
|---|
| 2026.02.19 | ₩171,939 | ₩172,126 | ₩168,468 | ₩171,992 | +0.03% | 81만 |
|---|
| 2026.02.18 | ₩164,503 | ₩174,075 | ₩162,581 | ₩171,992 | +4.55% | 165.6만 |
|---|
| 2026.02.17 | ₩169,536 | ₩170,310 | ₩160,686 | ₩163,249 | -3.71% | 157.1만 |
|---|
| 2026.02.13 | ₩168,949 | ₩173,207 | ₩167,574 | ₩169,576 | +0.37% | 105.8만 |
|---|
| 2026.02.12 | ₩173,915 | ₩176,945 | ₩164,063 | ₩167,320 | -3.79% | 198.2만 |
|---|
| 2026.02.11 | ₩176,665 | ₩180,082 | ₩168,134 | ₩174,088 | -1.46% | 272.4만 |
|---|
| 2026.02.10 | ₩171,005 | ₩178,347 | ₩168,922 | ₩177,866 | +4.01% | 196.6만 |
|---|
| 2026.02.09 | ₩170,337 | ₩171,859 | ₩167,414 | ₩167,934 | -1.41% | 147.1만 |
|---|
| 2026.02.06 | ₩169,856 | ₩175,089 | ₩168,041 | ₩171,125 | +0.75% | 148만 |
|---|
| 2026.02.05 | ₩175,930 | ₩179,989 | ₩168,001 | ₩168,188 | -4.40% | 140.5만 |
|---|
| 2026.02.04 | ₩171,151 | ₩178,507 | ₩162,701 | ₩176,451 | +3.10% | 269.3만 |
|---|
| 2026.02.03 | ₩180,042 | ₩180,055 | ₩166,159 | ₩173,074 | -3.87% | 323.5만 |
|---|
| 2026.02.02 | ₩186,904 | ₩189,800 | ₩182,885 | ₩185,448 | -0.78% | 239.7만 |
|---|
| 2026.01.30 | ₩195,621 | ₩196,502 | ₩187,224 | ₩187,905 | -3.94% | 186만 |
|---|
| 2026.01.29 | ₩211,199 | ₩212,187 | ₩194,846 | ₩197,089 | -6.68% | 175.2만 |
|---|
| 2026.01.28 | ₩215,618 | ₩218,208 | ₩213,629 | ₩217,180 | +0.72% | 132만 |
|---|
| 2026.01.27 | ₩215,031 | ₩216,886 | ₩212,467 | ₩213,976 | -0.49% | 89.3만 |
|---|
| 2026.01.26 | ₩214,016 | ₩217,660 | ₩213,963 | ₩216,112 | +0.98% | 92.8만 |
|---|
| 2026.01.23 | ₩209,237 | ₩214,590 | ₩209,237 | ₩213,629 | +2.10% | 128.1만 |
|---|
| 2026.01.22 | ₩214,617 | ₩214,723 | ₩208,756 | ₩209,384 | -2.44% | 151.9만 |
|---|
| 2026.01.21 | ₩208,236 | ₩214,456 | ₩206,260 | ₩212,200 | +1.90% | 238.1만 |
|---|
| 2026.01.20 | ₩208,596 | ₩214,043 | ₩206,861 | ₩207,515 | -0.52% | 220.8만 |
|---|
| 2026.01.16 | ₩221,598 | ₩222,680 | ₩211,987 | ₩212,241 | -4.22% | 250.4만 |
|---|
| 2026.01.15 | ₩227,459 | ₩227,953 | ₩218,141 | ₩221,719 | -2.52% | 207.5만 |
|---|
| 2026.01.14 | ₩237,818 | ₩237,991 | ₩223,441 | ₩228,073 | -4.10% | 196.2만 |
|---|
| 2026.01.13 | ₩241,449 | ₩243,024 | ₩235,228 | ₩239,620 | -0.76% | 90.4만 |
|---|
| 2026.01.12 | ₩247,056 | ₩247,056 | ₩240,968 | ₩241,529 | -2.24% | 122.1만 |
|---|
| 2026.01.09 | ₩246,308 | ₩250,500 | ₩244,452 | ₩247,216 | +0.37% | 141.9만 |
|---|
| 2026.01.08 | ₩248,818 | ₩250,259 | ₩239,500 | ₩240,835 | -3.21% | 139.2만 |
|---|
| 2026.01.07 | ₩253,009 | ₩254,651 | ₩249,338 | ₩250,540 | -0.98% | 88.3만 |
|---|
| 2026.01.06 | ₩246,962 | ₩251,074 | ₩245,120 | ₩250,940 | +1.61% | 162.3만 |
|---|
| 2026.01.05 | ₩249,111 | ₩254,945 | ₩248,110 | ₩248,217 | -0.36% | 125.9만 |
|---|
| 2026.01.02 | ₩268,214 | ₩268,214 | ₩250,353 | ₩250,473 | -6.61% | 80.7만 |
|---|
| 2025.12.31 | ₩269,709 | ₩272,152 | ₩267,533 | ₩268,334 | -0.51% | 81.2만 |
|---|
| 2025.12.30 | ₩270,323 | ₩271,845 | ₩269,042 | ₩270,350 | +0.01% | 65만 |
|---|
| 2025.12.29 | ₩273,594 | ₩275,703 | ₩268,721 | ₩271,952 | -0.60% | 87.2만 |
|---|
| 2025.12.26 | ₩276,170 | ₩276,744 | ₩273,073 | ₩274,275 | -0.69% | 74.6만 |
|---|
| 2025.12.24 | ₩273,607 | ₩277,145 | ₩273,460 | ₩274,862 | +0.46% | 43.4만 |
|---|
| 2025.12.23 | ₩276,344 | ₩279,147 | ₩271,858 | ₩275,182 | -0.42% | 75.6만 |
|---|
| 2025.12.22 | ₩267,947 | ₩276,931 | ₩267,947 | ₩276,891 | +3.34% | 91.3만 |
|---|
| 2025.12.19 | ₩265,130 | ₩268,868 | ₩262,955 | ₩266,879 | +0.66% | 161만 |
|---|
| 2025.12.18 | ₩260,311 | ₩265,224 | ₩260,191 | ₩263,595 | +1.26% | 105.9만 |
|---|
| 2025.12.17 | ₩260,992 | ₩264,757 | ₩258,336 | ₩258,883 | -0.81% | 144.9만 |
|---|
| 2025.12.16 | ₩257,428 | ₩259,684 | ₩252,756 | ₩258,429 | +0.39% | 219.5만 |
|---|
| 2025.12.15 | ₩272,900 | ₩273,127 | ₩256,507 | ₩259,297 | -4.98% | 194.9만 |
|---|
| 2025.12.12 | ₩275,129 | ₩277,252 | ₩272,232 | ₩273,794 | -0.49% | 83.9만 |
|---|
| 2025.12.11 | ₩266,986 | ₩273,914 | ₩266,372 | ₩273,047 | +2.27% | 105.4만 |
|---|
| 2025.12.10 | ₩264,663 | ₩270,937 | ₩261,873 | ₩267,800 | +1.19% | 131.8만 |
|---|
| 2025.12.09 | ₩266,519 | ₩268,308 | ₩260,618 | ₩263,315 | -1.20% | 194.4만 |
|---|
| 2025.12.08 | ₩281,497 | ₩286,836 | ₩262,127 | ₩267,120 | -5.11% | 210만 |
|---|
| 2025.12.05 | ₩284,100 | ₩287,344 | ₩277,505 | ₩281,070 | -1.07% | 55.9만 |
|---|
| 2025.12.04 | ₩301,881 | ₩306,834 | ₩272,433 | ₩281,764 | -6.66% | 202만 |
|---|
| 2025.12.03 | ₩286,236 | ₩291,415 | ₩284,340 | ₩288,024 | +0.62% | 152.9만 |
|---|
| 2025.12.02 | ₩287,811 | ₩288,358 | ₩284,046 | ₩286,636 | -0.41% | 69.8만 |
|---|
| 2025.12.01 | ₩284,927 | ₩288,305 | ₩283,245 | ₩283,419 | -0.53% | 93.9만 |
|---|
| 2025.11.28 | ₩285,809 | ₩289,546 | ₩284,981 | ₩288,318 | +0.88% | 22.8만 |
|---|
| 2025.11.26 | ₩286,730 | ₩288,265 | ₩282,498 | ₩285,114 | -0.56% | 40.6만 |
|---|
| 2025.11.25 | ₩281,844 | ₩287,397 | ₩278,840 | ₩286,156 | +1.53% | 41.4만 |
|---|
| 2025.11.24 | ₩284,647 | ₩286,129 | ₩279,748 | ₩283,539 | -0.39% | 94.5만 |
|---|
| 2025.11.21 | ₩281,417 | ₩288,465 | ₩277,505 | ₩284,327 | +1.03% | 44.9만 |
|---|
| 2025.11.20 | ₩289,012 | ₩293,084 | ₩280,415 | ₩280,602 | -2.91% | 56.6만 |
|---|
| 2025.11.19 | ₩286,302 | ₩286,743 | ₩279,121 | ₩285,648 | -0.23% | 55.1만 |
|---|
| 2025.11.18 | ₩287,637 | ₩290,601 | ₩280,562 | ₩286,116 | -0.53% | 85.2만 |
|---|
| 2025.11.17 | ₩297,075 | ₩298,063 | ₩286,569 | ₩289,346 | -2.60% | 95.4만 |
|---|
| 2025.11.14 | ₩288,705 | ₩298,023 | ₩286,129 | ₩297,035 | +2.89% | 56.3만 |
|---|
| 2025.11.13 | ₩295,500 | ₩296,101 | ₩290,000 | ₩291,362 | -1.40% | 55만 |
|---|
| 2025.11.12 | ₩294,392 | ₩297,409 | ₩291,682 | ₩294,979 | +0.20% | 43.6만 |
|---|
| 2025.11.11 | ₩290,254 | ₩294,058 | ₩287,277 | ₩293,231 | +1.03% | 60만 |
|---|
| 2025.11.10 | ₩292,470 | ₩293,511 | ₩288,719 | ₩290,708 | -0.60% | 52.5만 |
|---|
| 2025.11.07 | ₩285,849 | ₩291,215 | ₩284,674 | ₩291,068 | +1.83% | 46.8만 |
|---|
| 2025.11.06 | ₩292,750 | ₩292,804 | ₩284,954 | ₩287,437 | -1.81% | 76.6만 |
|---|
| 2025.11.05 | ₩296,194 | ₩300,706 | ₩291,255 | ₩293,978 | -0.75% | 63만 |
|---|
| 2025.11.04 | ₩301,708 | ₩302,682 | ₩293,618 | ₩297,396 | -1.43% | 83.5만 |
|---|
| 2025.11.03 | ₩309,504 | ₩309,504 | ₩299,024 | ₩304,351 | -1.66% | 92.1만 |
|---|
| 2025.10.31 | ₩317,473 | ₩319,582 | ₩309,730 | ₩311,893 | -1.76% | 60.6만 |
|---|
| 2025.10.30 | ₩315,431 | ₩323,053 | ₩312,761 | ₩315,604 | +0.06% | 88.8만 |
|---|
| 2025.10.29 | ₩337,404 | ₩338,805 | ₩318,247 | ₩319,702 | -5.25% | 187.7만 |
|---|
| 2025.10.28 | ₩337,764 | ₩341,595 | ₩337,163 | ₩337,777 | +0.00% | 94.1만 |
|---|
| 2025.10.27 | ₩340,941 | ₩340,941 | ₩336,830 | ₩337,804 | -0.92% | 75만 |
|---|
| 2025.10.24 | ₩339,366 | ₩340,367 | ₩333,519 | ₩334,453 | -1.45% | 41.3만 |
|---|
| 2025.10.23 | ₩334,160 | ₩339,299 | ₩331,730 | ₩337,030 | +0.86% | 35.9만 |
|---|
| 2025.10.22 | ₩340,300 | ₩341,475 | ₩332,451 | ₩334,066 | -1.83% | 51.6만 |
|---|
| 2025.10.21 | ₩337,777 | ₩339,953 | ₩334,053 | ₩339,379 | +0.47% | 49.8만 |
|---|
| 2025.10.20 | ₩327,992 | ₩339,166 | ₩326,364 | ₩339,032 | +3.37% | 71.8만 |
|---|
| 2025.10.17 | ₩324,415 | ₩328,820 | ₩323,947 | ₩326,097 | +0.52% | 41.3만 |
|---|
| 2025.10.16 | ₩324,575 | ₩336,269 | ₩321,758 | ₩325,469 | +0.28% | 64.9만 |
|---|
| 2025.10.15 | ₩322,092 | ₩325,069 | ₩319,475 | ₩319,556 | -0.79% | 64.5만 |
|---|
| 2025.10.14 | ₩320,864 | ₩324,295 | ₩317,086 | ₩320,623 | -0.07% | 49.7만 |
|---|
| 2025.10.13 | ₩319,996 | ₩324,201 | ₩318,100 | ₩324,041 | +1.26% | 53.1만 |
|---|
| 2025.10.10 | ₩316,378 | ₩321,518 | ₩315,938 | ₩319,235 | +0.90% | 75.9만 |
|---|