시장 데이터를 불러오는 중
전체 종목
Gartner, Inc. Common Stock 과거 주가
Gartner, Inc. Common Stock · IT · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gartner, Inc. Common Stock · IT · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩260,202 | ₩262,696 | ₩255,643 | ₩256,313 | -1.49% | 70.7만 |
| 2026.10.08 | ₩252,934 | ₩263,943 | ₩250,494 | ₩262,025 | +3.59% | 92만 |
| 2026.10.07 | ₩250,091 | ₩253,162 | ₩248,201 | ₩249,099 | -0.40% | 73.7만 |
| 2026.10.06 | ₩252,719 | ₩254,758 | ₩247,544 | ₩247,959 | -1.88% | 65.4만 |
| 2026.10.05 | ₩248,160 | ₩252,250 | ₩247,329 | ₩251,767 | +1.45% | 62.6만 |
| 2026.10.02 | ₩258,445 | ₩258,445 | ₩247,530 | ₩247,798 | -4.12% | 62.9만 |
| 2026.10.01 | ₩263,071 | ₩273,932 | ₩258,016 | ₩258,526 | -1.73% | 109.4만 |
| 2026.09.30 | ₩249,877 | ₩255,441 | ₩245,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,131 |
| +0.10% |
| 77.7만 |
| 2026.09.29 | ₩246,860 | ₩250,668 | ₩242,274 | ₩249,206 | +0.95% | 78.7만 |
|---|
| 2026.09.28 | ₩248,455 | ₩250,762 | ₩244,902 | ₩249,045 | +0.24% | 89.6만 |
|---|
| 2026.09.25 | ₩241,027 | ₩253,618 | ₩238,613 | ₩251,955 | +4.53% | 107.1만 |
|---|
| 2026.09.24 | ₩241,201 | ₩243,910 | ₩236,052 | ₩240,450 | -0.31% | 85.5만 |
|---|
| 2026.09.23 | ₩238,680 | ₩243,789 | ₩236,682 | ₩239,377 | +0.29% | 97.8만 |
|---|
| 2026.09.22 | ₩250,078 | ₩250,078 | ₩238,922 | ₩239,686 | -4.16% | 92.8만 |
|---|
| 2026.09.21 | ₩252,867 | ₩258,673 | ₩245,693 | ₩245,814 | -2.79% | 71.6만 |
|---|
| 2026.09.18 | ₩252,518 | ₩253,953 | ₩245,948 | ₩249,112 | -1.35% | 257.2만 |
|---|
| 2026.09.17 | ₩256,930 | ₩258,807 | ₩251,566 | ₩251,821 | -1.99% | 75.4만 |
|---|
| 2026.09.16 | ₩258,405 | ₩262,602 | ₩254,825 | ₩256,876 | -0.59% | 91.2만 |
|---|
| 2026.09.15 | ₩258,056 | ₩272,176 | ₩256,461 | ₩262,307 | +1.65% | 124.9만 |
|---|
| 2026.09.14 | ₩249,528 | ₩265,015 | ₩247,906 | ₩264,251 | +5.90% | 169.3만 |
|---|
| 2026.09.11 | ₩229,616 | ₩240,866 | ₩228,905 | ₩240,812 | +4.88% | 90.1만 |
|---|
| 2026.09.10 | ₩229,388 | ₩231,198 | ₩226,719 | ₩228,784 | -0.26% | 101.2만 |
|---|
| 2026.09.09 | ₩231,573 | ₩231,573 | ₩222,603 | ₩227,537 | -1.74% | 129.6만 |
|---|
| 2026.09.08 | ₩246,618 | ₩246,860 | ₩231,292 | ₩231,426 | -6.16% | 145.8만 |
|---|
| 2026.09.04 | ₩258,365 | ₩258,365 | ₩247,852 | ₩249,971 | -3.25% | 84만 |
|---|
| 2026.09.03 | ₩253,698 | ₩265,418 | ₩252,733 | ₩262,092 | +3.31% | 102.7만 |
|---|
| 2026.09.02 | ₩253,524 | ₩257,641 | ₩249,971 | ₩250,413 | -1.23% | 69.1만 |
|---|
| 2026.09.01 | ₩264,788 | ₩266,423 | ₩254,315 | ₩254,677 | -3.82% | 77.2만 |
|---|
| 2026.08.31 | ₩264,613 | ₩267,617 | ₩261,395 | ₩265,646 | +0.39% | 99.8만 |
|---|
| 2026.08.28 | ₩264,573 | ₩268,649 | ₩262,508 | ₩266,021 | +0.55% | 61만 |
|---|
| 2026.08.27 | ₩260,550 | ₩267,295 | ₩259,290 | ₩263,621 | +1.18% | 119.8만 |
|---|
| 2026.08.26 | ₩255,897 | ₩263,192 | ₩254,771 | ₩258,740 | +1.11% | 118.1만 |
|---|
| 2026.08.25 | ₩266,906 | ₩271,197 | ₩261,569 | ₩262,535 | -1.64% | 198.6만 |
|---|
| 2026.08.24 | ₩263,299 | ₩272,243 | ₩261,046 | ₩271,908 | +3.27% | 129.2만 |
|---|
| 2026.08.21 | ₩258,981 | ₩263,876 | ₩254,248 | ₩262,682 | +1.43% | 106만 |
|---|
| 2026.08.20 | ₩258,794 | ₩263,286 | ₩255,334 | ₩259,706 | +0.35% | 85.4만 |
|---|
| 2026.08.19 | ₩242,676 | ₩263,205 | ₩242,676 | ₩258,552 | +6.54% | 128만 |
|---|
| 2026.08.18 | ₩238,841 | ₩252,062 | ₩238,841 | ₩244,138 | +2.22% | 130.5만 |
|---|
| 2026.08.17 | ₩239,243 | ₩242,006 | ₩232,311 | ₩240,276 | +0.43% | 228.5만 |
|---|
| 2026.08.14 | ₩247,007 | ₩248,187 | ₩236,307 | ₩242,824 | -1.69% | 163만 |
|---|
| 2026.08.13 | ₩242,435 | ₩246,913 | ₩231,506 | ₩245,787 | +1.38% | 161.9만 |
|---|
| 2026.08.12 | ₩248,201 | ₩250,507 | ₩239,820 | ₩240,638 | -3.05% | 101.2만 |
|---|
| 2026.08.11 | ₩256,125 | ₩256,447 | ₩249,488 | ₩251,110 | -1.96% | 137.8만 |
|---|
| 2026.08.10 | ₩245,090 | ₩260,041 | ₩244,875 | ₩259,022 | +5.68% | 166.6만 |
|---|
| 2026.08.07 | ₩254,771 | ₩260,845 | ₩246,672 | ₩248,871 | -2.32% | 119.5만 |
|---|
| 2026.08.06 | ₩246,726 | ₩249,434 | ₩239,686 | ₩247,825 | +0.45% | 164.6만 |
|---|
| 2026.08.05 | ₩252,103 | ₩258,512 | ₩246,873 | ₩249,957 | -0.85% | 235.5만 |
|---|
| 2026.08.04 | ₩211,299 | ₩257,332 | ₩208,993 | ₩249,126 | +17.90% | 371.2만 |
|---|
| 2026.08.03 | ₩208,577 | ₩209,824 | ₩200,706 | ₩203,187 | -2.58% | 144.2만 |
|---|
| 2026.07.31 | ₩199,244 | ₩204,782 | ₩197,716 | ₩202,503 | +1.64% | 140.6만 |
|---|
| 2026.07.30 | ₩214,034 | ₩214,034 | ₩199,821 | ₩205,050 | -4.20% | 222.9만 |
|---|
| 2026.07.29 | ₩209,113 | ₩224,561 | ₩209,087 | ₩222,120 | +6.22% | 143.2만 |
|---|
| 2026.07.28 | ₩202,972 | ₩214,155 | ₩201,443 | ₩208,966 | +2.95% | 153.1만 |
|---|
| 2026.07.27 | ₩192,366 | ₩202,664 | ₩192,017 | ₩197,716 | +2.78% | 112.8만 |
|---|
| 2026.07.24 | ₩182,832 | ₩189,442 | ₩181,893 | ₩188,396 | +3.04% | 108.5만 |
|---|
| 2026.07.23 | ₩178,192 | ₩179,761 | ₩172,681 | ₩179,265 | +0.60% | 134.4만 |
|---|
| 2026.07.22 | ₩181,611 | ₩183,154 | ₩176,462 | ₩177,133 | -2.47% | 99.9만 |
|---|
| 2026.07.21 | ₩183,046 | ₩187,498 | ₩179,721 | ₩180,713 | -1.27% | 99만 |
|---|
| 2026.07.20 | ₩185,044 | ₩190,354 | ₩181,705 | ₩189,147 | +2.22% | 118.7만 |
|---|
| 2026.07.17 | ₩192,580 | ₩194,658 | ₩185,379 | ₩187,981 | -2.39% | 123.4만 |
|---|
| 2026.07.16 | ₩182,684 | ₩191,641 | ₩181,303 | ₩191,601 | +4.88% | 128.6만 |
|---|
| 2026.07.15 | ₩181,156 | ₩185,768 | ₩179,158 | ₩179,359 | -0.99% | 110.2만 |
|---|
| 2026.07.14 | ₩184,119 | ₩184,146 | ₩177,535 | ₩178,299 | -3.16% | 174.1만 |
|---|
| 2026.07.13 | ₩183,274 | ₩189,670 | ₩181,491 | ₩189,483 | +3.39% | 137.5만 |
|---|
| 2026.07.10 | ₩181,974 | ₩183,368 | ₩177,160 | ₩178,662 | -1.82% | 122.7만 |
|---|
| 2026.07.09 | ₩175,162 | ₩178,393 | ₩172,815 | ₩177,924 | +1.58% | 157.4만 |
|---|
| 2026.07.08 | ₩185,969 | ₩187,525 | ₩179,761 | ₩180,592 | -2.89% | 104.1만 |
|---|
| 2026.07.07 | ₩186,050 | ₩192,580 | ₩185,514 | ₩188,799 | +1.48% | 134.4만 |
|---|
| 2026.07.06 | ₩182,161 | ₩183,247 | ₩178,527 | ₩181,169 | -0.54% | 94.5만 |
|---|
| 2026.07.02 | ₩181,987 | ₩185,661 | ₩180,204 | ₩182,791 | +0.44% | 99.6만 |
|---|
| 2026.07.01 | ₩176,757 | ₩183,824 | ₩176,757 | ₩179,359 | +1.47% | 147만 |
|---|
| 2026.06.30 | ₩179,855 | ₩179,855 | ₩170,589 | ₩173,807 | -3.36% | 131.5만 |
|---|
| 2026.06.29 | ₩184,280 | ₩186,144 | ₩177,937 | ₩178,058 | -3.38% | 129.8만 |
|---|
| 2026.06.26 | ₩173,191 | ₩181,839 | ₩172,105 | ₩180,968 | +4.49% | 214.7만 |
|---|
| 2026.06.25 | ₩173,124 | ₩176,637 | ₩168,538 | ₩169,798 | -1.92% | 143.7만 |
|---|
| 2026.06.24 | ₩170,174 | ₩177,549 | ₩170,066 | ₩174,947 | +2.81% | 152.7만 |
|---|
| 2026.06.23 | ₩174,290 | ₩176,141 | ₩170,951 | ₩173,217 | -0.62% | 140.9만 |
|---|
| 2026.06.22 | ₩168,953 | ₩172,480 | ₩166,607 | ₩168,591 | -0.21% | 162.5만 |
|---|
| 2026.06.18 | ₩175,162 | ₩181,558 | ₩169,181 | ₩170,951 | -2.40% | 434.7만 |
|---|
| 2026.06.17 | ₩189,107 | ₩190,904 | ₩178,702 | ₩179,117 | -5.28% | 153.1만 |
|---|
| 2026.06.16 | ₩192,312 | ₩196,442 | ₩189,643 | ₩190,730 | -0.82% | 126.3만 |
|---|
| 2026.06.15 | ₩197,340 | ₩201,551 | ₩189,214 | ₩191,440 | -2.99% | 174.4만 |
|---|
| 2026.06.12 | ₩195,919 | ₩199,808 | ₩192,406 | ₩198,681 | +1.41% | 114만 |
|---|
| 2026.06.11 | ₩204,890 | ₩208,483 | ₩196,603 | ₩199,539 | -2.61% | 124.9만 |
|---|
| 2026.06.10 | ₩207,826 | ₩213,230 | ₩204,782 | ₩207,719 | -0.05% | 110.5만 |
|---|
| 2026.06.09 | ₩211,366 | ₩215,804 | ₩208,657 | ₩211,058 | -0.15% | 92.8만 |
|---|
| 2026.06.08 | ₩216,636 | ₩220,310 | ₩214,490 | ₩215,013 | -0.75% | 100.3만 |
|---|
| 2026.06.05 | ₩224,641 | ₩229,294 | ₩214,584 | ₩219,934 | -2.10% | 131.3만 |
|---|
| 2026.06.04 | ₩227,403 | ₩229,736 | ₩220,095 | ₩221,074 | -2.78% | 107.6만 |
|---|
| 2026.06.03 | ₩225,727 | ₩227,135 | ₩216,971 | ₩220,913 | -2.13% | 111.9만 |
|---|
| 2026.06.02 | ₩233,960 | ₩235,194 | ₩226,974 | ₩228,784 | -2.21% | 153.3만 |
|---|
| 2026.06.01 | ₩221,302 | ₩241,965 | ₩221,302 | ₩240,812 | +8.82% | 203.1만 |
|---|
| 2026.05.29 | ₩217,373 | ₩222,938 | ₩213,418 | ₩217,494 | +0.06% | 870.2만 |
|---|
| 2026.05.28 | ₩213,404 | ₩218,325 | ₩212,774 | ₩216,126 | +1.28% | 125.2만 |
|---|
| 2026.05.27 | ₩209,851 | ₩217,574 | ₩209,851 | ₩214,504 | +2.22% | 95.3만 |
|---|
| 2026.05.26 | ₩211,379 | ₩214,356 | ₩208,577 | ₩211,715 | +0.16% | 108.3만 |
|---|
| 2026.05.22 | ₩211,232 | ₩218,057 | ₩211,232 | ₩214,557 | +1.57% | 104.2만 |
|---|
| 2026.05.21 | ₩209,422 | ₩211,366 | ₩205,305 | ₩210,816 | +0.67% | 116.2만 |
|---|
| 2026.05.20 | ₩203,911 | ₩212,586 | ₩198,426 | ₩212,479 | +4.20% | 144.4만 |
|---|
| 2026.05.19 | ₩215,080 | ₩220,659 | ₩206,472 | ₩206,686 | -3.90% | 177.4만 |
|---|
| 2026.05.18 | ₩196,951 | ₩210,521 | ₩195,396 | ₩208,416 | +5.82% | 154.5만 |
|---|
| 2026.05.15 | ₩194,524 | ₩197,300 | ₩190,059 | ₩196,080 | +0.80% | 178.7만 |
|---|
| 2026.05.14 | ₩193,733 | ₩196,455 | ₩188,477 | ₩188,598 | -2.65% | 177.4만 |
|---|
| 2026.05.13 | ₩203,844 | ₩203,844 | ₩190,663 | ₩193,706 | -4.97% | 217.3만 |
|---|
| 2026.05.12 | ₩207,263 | ₩210,347 | ₩203,870 | ₩205,104 | -1.04% | 133.5만 |
|---|
| 2026.05.11 | ₩207,330 | ₩215,657 | ₩203,844 | ₩206,230 | -0.53% | 155만 |
|---|
| 2026.05.08 | ₩208,993 | ₩214,477 | ₩202,007 | ₩212,734 | +1.79% | 120.5만 |
|---|
| 2026.05.07 | ₩205,627 | ₩213,874 | ₩205,627 | ₩211,567 | +2.89% | 243.4만 |
|---|
| 2026.05.06 | ₩199,633 | ₩206,177 | ₩199,633 | ₩202,543 | +1.46% | 256.9만 |
|---|
| 2026.05.05 | ₩194,484 | ₩202,141 | ₩190,703 | ₩200,451 | +3.07% | 297.1만 |
|---|
| 2026.05.04 | ₩195,423 | ₩200,599 | ₩193,251 | ₩198,064 | +1.35% | 237.4만 |
|---|
| 2026.05.01 | ₩203,160 | ₩206,713 | ₩196,160 | ₩196,308 | -3.37% | 155.4만 |
|---|
| 2026.04.30 | ₩197,635 | ₩202,114 | ₩195,584 | ₩199,110 | +0.75% | 152.6만 |
|---|
| 2026.04.29 | ₩200,183 | ₩202,972 | ₩197,783 | ₩201,443 | +0.63% | 84.6만 |
|---|
| 2026.04.28 | ₩202,489 | ₩207,384 | ₩200,465 | ₩201,296 | -0.59% | 135.2만 |
|---|
| 2026.04.27 | ₩197,917 | ₩204,300 | ₩196,013 | ₩199,499 | +0.80% | 107만 |
|---|
| 2026.04.24 | ₩197,474 | ₩202,020 | ₩196,992 | ₩201,872 | +2.23% | 99.7만 |
|---|
| 2026.04.23 | ₩204,742 | ₩204,742 | ₩194,565 | ₩199,258 | -2.68% | 147만 |
|---|
| 2026.04.22 | ₩214,115 | ₩216,032 | ₩207,357 | ₩210,642 | -1.62% | 84.9만 |
|---|
| 2026.04.21 | ₩210,280 | ₩216,703 | ₩208,456 | ₩213,163 | +1.37% | 116.8만 |
|---|
| 2026.04.20 | ₩207,545 | ₩211,648 | ₩205,909 | ₩209,489 | +0.94% | 116.3만 |
|---|
| 2026.04.17 | ₩209,060 | ₩211,795 | ₩204,876 | ₩207,330 | -0.83% | 142.4만 |
|---|
| 2026.04.16 | ₩208,832 | ₩211,862 | ₩205,976 | ₩208,550 | -0.13% | 106.9만 |
|---|
| 2026.04.15 | ₩203,012 | ₩207,182 | ₩201,564 | ₩204,340 | +0.65% | 126만 |
|---|
| 2026.04.14 | ₩209,542 | ₩210,991 | ₩198,896 | ₩199,928 | -4.59% | 132.3만 |
|---|
| 2026.04.13 | ₩194,565 | ₩207,317 | ₩194,565 | ₩206,794 | +6.29% | 165.1만 |
|---|
| 2026.04.10 | ₩197,541 | ₩198,453 | ₩190,086 | ₩192,714 | -2.44% | 158.5만 |
|---|
| 2026.04.09 | ₩199,124 | ₩199,781 | ₩193,143 | ₩198,480 | -0.32% | 134.7만 |
|---|
| 2026.04.08 | ₩203,830 | ₩207,491 | ₩199,043 | ₩200,330 | -1.72% | 164.2만 |
|---|
| 2026.04.07 | ₩207,424 | ₩208,429 | ₩198,668 | ₩199,352 | -3.89% | 207.1만 |
|---|
| 2026.04.06 | ₩211,433 | ₩211,500 | ₩207,933 | ₩208,926 | -1.19% | 95.2만 |
|---|
| 2026.04.02 | ₩208,805 | ₩215,885 | ₩204,487 | ₩211,661 | +1.37% | 86.6만 |
|---|
| 2026.04.01 | ₩211,447 | ₩212,506 | ₩202,811 | ₩207,558 | -1.84% | 143.2만 |
|---|
| 2026.03.31 | ₩214,745 | ₩217,923 | ₩207,665 | ₩212,318 | -1.13% | 104.3만 |
|---|
| 2026.03.30 | ₩209,958 | ₩216,394 | ₩208,765 | ₩213,391 | +1.63% | 116.2만 |
|---|
| 2026.03.27 | ₩206,365 | ₩208,939 | ₩199,513 | ₩208,403 | +0.99% | 179.7만 |
|---|
| 2026.03.26 | ₩201,323 | ₩210,521 | ₩200,585 | ₩209,985 | +4.30% | 126만 |
|---|
| 2026.03.25 | ₩205,962 | ₩207,504 | ₩193,385 | ₩201,443 | -2.19% | 140.5만 |
|---|
| 2026.03.24 | ₩214,946 | ₩216,622 | ₩202,811 | ₩202,985 | -5.56% | 149.6만 |
|---|
| 2026.03.23 | ₩219,934 | ₩221,249 | ₩212,506 | ₩218,017 | -0.87% | 155.1만 |
|---|
| 2026.03.20 | ₩209,811 | ₩216,689 | ₩207,598 | ₩216,435 | +3.16% | 338.8만 |
|---|
| 2026.03.19 | ₩211,795 | ₩221,302 | ₩209,824 | ₩213,552 | +0.83% | 133.8만 |
|---|
| 2026.03.18 | ₩215,335 | ₩216,891 | ₩210,401 | ₩212,023 | -1.54% | 123.1만 |
|---|
| 2026.03.17 | ₩215,885 | ₩222,978 | ₩213,217 | ₩217,212 | +0.61% | 105.5만 |
|---|
| 2026.03.16 | ₩223,166 | ₩223,662 | ₩214,678 | ₩214,879 | -3.71% | 150.7만 |
|---|
| 2026.03.13 | ₩217,615 | ₩224,963 | ₩217,132 | ₩223,582 | +2.74% | 188.4만 |
|---|
| 2026.03.12 | ₩216,569 | ₩224,815 | ₩215,147 | ₩215,335 | -0.57% | 199.9만 |
|---|
| 2026.03.11 | ₩214,584 | ₩217,561 | ₩211,554 | ₩215,067 | +0.22% | 134.8만 |
|---|
| 2026.03.10 | ₩221,195 | ₩223,394 | ₩207,799 | ₩213,284 | -3.58% | 184.5만 |
|---|
| 2026.03.09 | ₩225,016 | ₩226,599 | ₩216,153 | ₩223,112 | -0.85% | 160.4만 |
|---|
| 2026.03.06 | ₩226,585 | ₩230,702 | ₩221,959 | ₩226,612 | +0.01% | 129.6만 |
|---|
| 2026.03.05 | ₩223,877 | ₩230,943 | ₩223,300 | ₩229,267 | +2.41% | 191.1만 |
|---|
| 2026.03.04 | ₩219,733 | ₩224,708 | ₩215,885 | ₩223,796 | +1.85% | 101만 |
|---|
| 2026.03.03 | ₩209,636 | ₩221,919 | ₩207,960 | ₩220,954 | +5.40% | 132.7만 |
|---|
| 2026.03.02 | ₩206,579 | ₩214,236 | ₩206,284 | ₩213,565 | +3.38% | 136.7만 |
|---|
| 2026.02.27 | ₩204,782 | ₩210,964 | ₩199,513 | ₩210,789 | +2.93% | 214.2만 |
|---|
| 2026.02.26 | ₩203,629 | ₩217,360 | ₩202,637 | ₩208,912 | +2.59% | 244.8만 |
|---|
| 2026.02.25 | ₩197,112 | ₩201,618 | ₩192,486 | ₩200,250 | +1.59% | 165.1만 |
|---|
| 2026.02.24 | ₩195,383 | ₩203,710 | ₩194,296 | ₩197,568 | +1.12% | 180.8만 |
|---|
| 2026.02.23 | ₩203,508 | ₩205,520 | ₩193,478 | ₩194,390 | -4.48% | 185.7만 |
|---|
| 2026.02.20 | ₩209,073 | ₩214,289 | ₩205,520 | ₩206,137 | -1.40% | 138.8만 |
|---|
| 2026.02.19 | ₩215,804 | ₩217,709 | ₩208,792 | ₩210,441 | -2.49% | 121.1만 |
|---|
| 2026.02.18 | ₩212,104 | ₩217,574 | ₩209,811 | ₩216,220 | +1.94% | 141.4만 |
|---|
| 2026.02.17 | ₩209,180 | ₩213,914 | ₩202,476 | ₩209,583 | +0.19% | 177.6만 |
|---|
| 2026.02.13 | ₩207,089 | ₩212,989 | ₩205,775 | ₩212,640 | +2.68% | 161.7만 |
|---|
| 2026.02.12 | ₩217,494 | ₩218,902 | ₩204,662 | ₩206,002 | -5.28% | 234.4만 |
|---|
| 2026.02.11 | ₩213,324 | ₩216,743 | ₩209,623 | ₩216,596 | +1.53% | 197.4만 |
|---|
| 2026.02.10 | ₩214,209 | ₩220,538 | ₩210,521 | ₩214,397 | +0.09% | 249.5만 |
|---|
| 2026.02.09 | ₩208,657 | ₩216,153 | ₩208,000 | ₩214,209 | +2.66% | 179.6만 |
|---|
| 2026.02.06 | ₩203,616 | ₩212,184 | ₩203,616 | ₩209,623 | +2.95% | 231.7만 |
|---|
| 2026.02.05 | ₩208,121 | ₩211,339 | ₩201,497 | ₩203,857 | -2.05% | 352.1만 |
|---|
| 2026.02.04 | ₩210,763 | ₩216,716 | ₩199,794 | ₩211,634 | +0.41% | 366.2만 |
|---|
| 2026.02.03 | ₩198,373 | ₩217,226 | ₩186,626 | ₩214,759 | +8.26% | 731.1만 |
|---|
| 2026.02.02 | ₩282,273 | ₩282,943 | ₩270,567 | ₩271,398 | -3.85% | 248.6만 |
|---|
| 2026.01.30 | ₩285,075 | ₩287,717 | ₩277,580 | ₩281,066 | -1.41% | 170.7만 |
|---|
| 2026.01.29 | ₩301,448 | ₩303,888 | ₩281,723 | ₩285,209 | -5.39% | 162.8만 |
|---|
| 2026.01.28 | ₩312,725 | ₩314,106 | ₩301,206 | ₩303,017 | -3.10% | 99.5만 |
|---|
| 2026.01.27 | ₩316,144 | ₩316,144 | ₩307,267 | ₩311,089 | -1.60% | 94.5만 |
|---|
| 2026.01.26 | ₩312,711 | ₩317,914 | ₩309,587 | ₩317,230 | +1.45% | 66.4만 |
|---|
| 2026.01.23 | ₩317,029 | ₩320,810 | ₩309,319 | ₩310,767 | -1.98% | 71.7만 |
|---|
| 2026.01.22 | ₩313,248 | ₩319,885 | ₩313,248 | ₩317,954 | +1.50% | 83.1만 |
|---|
| 2026.01.21 | ₩297,653 | ₩312,953 | ₩297,653 | ₩311,679 | +4.71% | 125.4만 |
|---|
| 2026.01.20 | ₩305,055 | ₩308,769 | ₩296,553 | ₩297,452 | -2.49% | 161.7만 |
|---|
| 2026.01.16 | ₩310,914 | ₩312,524 | ₩303,714 | ₩309,305 | -0.52% | 90.4만 |
|---|
| 2026.01.15 | ₩320,489 | ₩321,079 | ₩305,390 | ₩308,917 | -3.61% | 140.5만 |
|---|
| 2026.01.14 | ₩316,895 | ₩325,691 | ₩316,265 | ₩320,381 | +1.10% | 65.2만 |
|---|
| 2026.01.13 | ₩324,042 | ₩326,013 | ₩311,075 | ₩316,171 | -2.43% | 86만 |
|---|
| 2026.01.12 | ₩333,495 | ₩333,817 | ₩324,002 | ₩324,900 | -2.58% | 79.7만 |
|---|
| 2026.01.09 | ₩334,394 | ₩338,752 | ₩332,248 | ₩332,570 | -0.55% | 60.9만 |
|---|
| 2026.01.08 | ₩326,885 | ₩335,145 | ₩326,549 | ₩330,948 | +1.24% | 57.8만 |
|---|
| 2026.01.07 | ₩328,386 | ₩332,060 | ₩324,256 | ₩329,419 | +0.31% | 87.7만 |
|---|
| 2026.01.06 | ₩321,280 | ₩330,626 | ₩319,362 | ₩328,226 | +2.16% | 90.3만 |
|---|
| 2026.01.05 | ₩315,929 | ₩329,700 | ₩315,112 | ₩320,971 | +1.60% | 98.5만 |
|---|
| 2026.01.02 | ₩335,748 | ₩338,282 | ₩317,646 | ₩317,834 | -5.34% | 91만 |
|---|
| 2025.12.31 | ₩338,912 | ₩342,788 | ₩337,451 | ₩338,282 | -0.19% | 58.2만 |
|---|
| 2025.12.30 | ₩338,068 | ₩342,600 | ₩336,432 | ₩341,380 | +0.98% | 68.1만 |
|---|
| 2025.12.29 | ₩337,478 | ₩342,613 | ₩337,210 | ₩340,320 | +0.84% | 54.7만 |
|---|
| 2025.12.26 | ₩337,585 | ₩338,859 | ₩335,681 | ₩338,725 | +0.34% | 54만 |
|---|
| 2025.12.24 | ₩334,917 | ₩341,138 | ₩333,294 | ₩336,807 | +0.56% | 34.2만 |
|---|
| 2025.12.23 | ₩336,284 | ₩337,800 | ₩333,401 | ₩335,735 | -0.16% | 74.4만 |
|---|
| 2025.12.22 | ₩336,566 | ₩340,186 | ₩334,742 | ₩335,842 | -0.22% | 64.9만 |
|---|
| 2025.12.19 | ₩335,426 | ₩339,945 | ₩331,001 | ₩336,244 | +0.24% | 338.1만 |
|---|
| 2025.12.18 | ₩337,974 | ₩341,299 | ₩330,103 | ₩334,648 | -0.98% | 117만 |
|---|
| 2025.12.17 | ₩330,894 | ₩344,477 | ₩330,438 | ₩336,955 | +1.83% | 118.9만 |
|---|
| 2025.12.16 | ₩331,511 | ₩333,147 | ₩328,051 | ₩331,658 | +0.04% | 122.3만 |
|---|
| 2025.12.15 | ₩318,196 | ₩331,001 | ₩318,075 | ₩330,331 | +3.81% | 151만 |
|---|
| 2025.12.12 | ₩313,328 | ₩316,064 | ₩311,196 | ₩313,623 | +0.09% | 90.7만 |
|---|
| 2025.12.11 | ₩309,574 | ₩315,782 | ₩307,334 | ₩311,974 | +0.78% | 65.5만 |
|---|
| 2025.12.10 | ₩306,624 | ₩311,732 | ₩302,024 | ₩309,587 | +0.97% | 86.3만 |
|---|
| 2025.12.09 | ₩303,714 | ₩311,330 | ₩303,137 | ₩307,576 | +1.27% | 74만 |
|---|
| 2025.12.08 | ₩307,080 | ₩307,080 | ₩302,775 | ₩304,760 | -0.76% | 118.1만 |
|---|
| 2025.12.05 | ₩310,284 | ₩313,516 | ₩306,382 | ₩308,099 | -0.70% | 65.7만 |
|---|
| 2025.12.04 | ₩313,596 | ₩316,104 | ₩308,930 | ₩311,223 | -0.76% | 66.4만 |
|---|
| 2025.12.03 | ₩306,610 | ₩311,665 | ₩305,269 | ₩310,968 | +1.42% | 71.4만 |
|---|
| 2025.12.02 | ₩309,144 | ₩309,212 | ₩304,331 | ₩306,557 | -0.84% | 110만 |
|---|
| 2025.12.01 | ₩310,780 | ₩315,112 | ₩308,675 | ₩309,453 | -0.43% | 96.7만 |
|---|
| 2025.11.28 | ₩309,480 | ₩313,274 | ₩309,225 | ₩312,081 | +0.84% | 42.1만 |
|---|
| 2025.11.26 | ₩314,951 | ₩316,506 | ₩309,587 | ₩310,083 | -1.55% | 63.8만 |
|---|
| 2025.11.25 | ₩307,710 | ₩316,600 | ₩307,710 | ₩315,621 | +2.57% | 74.5만 |
|---|
| 2025.11.24 | ₩313,583 | ₩314,790 | ₩304,425 | ₩308,729 | -1.55% | 180.3만 |
|---|
| 2025.11.21 | ₩299,758 | ₩322,151 | ₩299,115 | ₩314,012 | +4.76% | 147만 |
|---|
| 2025.11.20 | ₩304,572 | ₩306,329 | ₩298,484 | ₩300,536 | -1.33% | 88.6만 |
|---|
| 2025.11.19 | ₩303,526 | ₩306,154 | ₩298,820 | ₩302,896 | -0.21% | 81.6만 |
|---|
| 2025.11.18 | ₩301,703 | ₩305,605 | ₩299,048 | ₩303,472 | +0.59% | 99.3만 |
|---|
| 2025.11.17 | ₩308,474 | ₩309,614 | ₩302,413 | ₩304,237 | -1.37% | 78.3만 |
|---|
| 2025.11.14 | ₩309,493 | ₩313,221 | ₩307,616 | ₩309,788 | +0.10% | 77.3만 |
|---|
| 2025.11.13 | ₩306,114 | ₩313,905 | ₩302,574 | ₩308,635 | +0.82% | 114.3만 |
|---|
| 2025.11.12 | ₩310,754 | ₩313,623 | ₩308,139 | ₩308,581 | -0.70% | 81.4만 |
|---|
| 2025.11.11 | ₩305,377 | ₩311,960 | ₩302,091 | ₩310,472 | +1.67% | 66.4만 |
|---|
| 2025.11.10 | ₩309,627 | ₩310,700 | ₩303,271 | ₩306,583 | -0.98% | 86.3만 |
|---|
| 2025.11.07 | ₩301,542 | ₩309,319 | ₩298,659 | ₩309,171 | +2.53% | 77.2만 |
|---|
| 2025.11.06 | ₩318,651 | ₩320,113 | ₩298,404 | ₩303,633 | -4.71% | 108.7만 |
|---|
| 2025.11.05 | ₩307,026 | ₩318,410 | ₩301,515 | ₩317,954 | +3.56% | 132.3만 |
|---|
| 2025.11.04 | ₩338,403 | ₩339,972 | ₩299,329 | ₩304,612 | -9.99% | 186.2만 |
|---|
| 2025.11.03 | ₩333,468 | ₩333,468 | ₩324,230 | ₩329,754 | -1.11% | 128.8만 |
|---|
| 2025.10.31 | ₩331,229 | ₩334,394 | ₩327,850 | ₩332,999 | +0.53% | 87.1만 |
|---|
| 2025.10.30 | ₩333,898 | ₩339,248 | ₩332,007 | ₩333,080 | -0.24% | 62.3만 |
|---|
| 2025.10.29 | ₩339,368 | ₩341,930 | ₩331,524 | ₩334,876 | -1.32% | 113.7만 |
|---|
| 2025.10.28 | ₩340,200 | ₩343,498 | ₩338,215 | ₩338,845 | -0.40% | 104.7만 |
|---|
| 2025.10.27 | ₩338,296 | ₩345,537 | ₩337,049 | ₩342,707 | +1.30% | 77.7만 |
|---|
| 2025.10.24 | ₩339,865 | ₩340,160 | ₩335,131 | ₩335,507 | -1.28% | 54.3만 |
|---|
| 2025.10.23 | ₩335,252 | ₩337,692 | ₩330,746 | ₩336,459 | +0.36% | 94.9만 |
|---|
| 2025.10.22 | ₩340,106 | ₩344,987 | ₩336,445 | ₩336,606 | -1.03% | 110.8만 |
|---|
| 2025.10.21 | ₩323,237 | ₩350,109 | ₩321,306 | ₩346,180 | +7.10% | 131.5만 |
|---|
| 2025.10.20 | ₩319,121 | ₩322,339 | ₩316,654 | ₩321,119 | +0.63% | 71.7만 |
|---|
| 2025.10.17 | ₩317,123 | ₩320,140 | ₩313,771 | ₩316,090 | -0.33% | 221.6만 |
|---|
| 2025.10.16 | ₩320,649 | ₩324,860 | ₩314,723 | ₩316,694 | -1.23% | 88.1만 |
|---|
| 2025.10.15 | ₩331,015 | ₩332,141 | ₩314,320 | ₩317,512 | -4.08% | 89.9만 |
|---|
| 2025.10.14 | ₩326,228 | ₩334,488 | ₩323,640 | ₩330,840 | +1.41% | 72.7만 |
|---|
| 2025.10.13 | ₩324,833 | ₩329,794 | ₩317,981 | ₩329,003 | +1.28% | 76.7만 |
|---|
| 2025.10.10 | ₩330,183 | ₩331,430 | ₩321,065 | ₩321,079 | -2.76% | 87.4만 |
|---|