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 | ₩260,235 | ₩262,729 | ₩255,675 | ₩256,346 | -1.49% | 70.7만 |
| 2026.10.08 | ₩252,966 | ₩263,976 | ₩250,525 | ₩262,058 | +3.59% | 92만 |
| 2026.10.07 | ₩250,123 | ₩253,194 | ₩248,232 | ₩249,131 | -0.40% | 73.7만 |
| 2026.10.06 | ₩252,751 | ₩254,790 | ₩247,575 | ₩247,991 | -1.88% | 65.4만 |
| 2026.10.05 | ₩248,192 | ₩252,282 | ₩247,360 | ₩251,799 | +1.45% | 62.6만 |
| 2026.10.02 | ₩258,478 | ₩258,478 | ₩247,562 | ₩247,830 | -4.12% | 62.9만 |
| 2026.10.01 | ₩263,105 | ₩273,967 | ₩258,049 | ₩258,558 | -1.73% | 109.4만 |
| 2026.09.30 | ₩249,908 | ₩255,474 | ₩245,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,163 |
| +0.10% |
| 77.7만 |
| 2026.09.29 | ₩246,891 | ₩250,700 | ₩242,305 | ₩249,238 | +0.95% | 78.7만 |
|---|
| 2026.09.28 | ₩248,487 | ₩250,793 | ₩244,933 | ₩249,077 | +0.24% | 89.6만 |
|---|
| 2026.09.25 | ₩241,057 | ₩253,650 | ₩238,643 | ₩251,987 | +4.53% | 107.1만 |
|---|
| 2026.09.24 | ₩241,232 | ₩243,941 | ₩236,082 | ₩240,481 | -0.31% | 85.5만 |
|---|
| 2026.09.23 | ₩238,710 | ₩243,820 | ₩236,712 | ₩239,408 | +0.29% | 97.8만 |
|---|
| 2026.09.22 | ₩250,110 | ₩250,110 | ₩238,952 | ₩239,716 | -4.16% | 92.8만 |
|---|
| 2026.09.21 | ₩252,899 | ₩258,706 | ₩245,724 | ₩245,845 | -2.79% | 71.6만 |
|---|
| 2026.09.18 | ₩252,550 | ₩253,985 | ₩245,979 | ₩249,144 | -1.35% | 257.2만 |
|---|
| 2026.09.17 | ₩256,962 | ₩258,840 | ₩251,598 | ₩251,853 | -1.99% | 75.4만 |
|---|
| 2026.09.16 | ₩258,438 | ₩262,635 | ₩254,857 | ₩256,909 | -0.59% | 91.2만 |
|---|
| 2026.09.15 | ₩258,089 | ₩272,210 | ₩256,493 | ₩262,340 | +1.65% | 124.9만 |
|---|
| 2026.09.14 | ₩249,560 | ₩265,049 | ₩247,937 | ₩264,285 | +5.90% | 169.3만 |
|---|
| 2026.09.11 | ₩229,645 | ₩240,896 | ₩228,934 | ₩240,843 | +4.88% | 90.1만 |
|---|
| 2026.09.10 | ₩229,417 | ₩231,227 | ₩226,748 | ₩228,813 | -0.26% | 101.2만 |
|---|
| 2026.09.09 | ₩231,603 | ₩231,603 | ₩222,631 | ₩227,566 | -1.74% | 129.6만 |
|---|
| 2026.09.08 | ₩246,650 | ₩246,891 | ₩231,321 | ₩231,455 | -6.16% | 145.8만 |
|---|
| 2026.09.04 | ₩258,397 | ₩258,397 | ₩247,883 | ₩250,002 | -3.25% | 84만 |
|---|
| 2026.09.03 | ₩253,730 | ₩265,451 | ₩252,765 | ₩262,126 | +3.31% | 102.7만 |
|---|
| 2026.09.02 | ₩253,556 | ₩257,673 | ₩250,002 | ₩250,445 | -1.23% | 69.1만 |
|---|
| 2026.09.01 | ₩264,821 | ₩266,457 | ₩254,347 | ₩254,709 | -3.82% | 77.2만 |
|---|
| 2026.08.31 | ₩264,647 | ₩267,651 | ₩261,428 | ₩265,679 | +0.39% | 99.8만 |
|---|
| 2026.08.28 | ₩264,607 | ₩268,683 | ₩262,541 | ₩266,055 | +0.55% | 61만 |
|---|
| 2026.08.27 | ₩260,583 | ₩267,329 | ₩259,323 | ₩263,654 | +1.18% | 119.8만 |
|---|
| 2026.08.26 | ₩255,930 | ₩263,225 | ₩254,803 | ₩258,773 | +1.11% | 118.1만 |
|---|
| 2026.08.25 | ₩266,940 | ₩271,231 | ₩261,603 | ₩262,568 | -1.64% | 198.6만 |
|---|
| 2026.08.24 | ₩263,333 | ₩272,277 | ₩261,079 | ₩271,942 | +3.27% | 129.2만 |
|---|
| 2026.08.21 | ₩259,014 | ₩263,909 | ₩254,280 | ₩262,716 | +1.43% | 106만 |
|---|
| 2026.08.20 | ₩258,827 | ₩263,319 | ₩255,367 | ₩259,738 | +0.35% | 85.4만 |
|---|
| 2026.08.19 | ₩242,707 | ₩263,239 | ₩242,707 | ₩258,585 | +6.54% | 128만 |
|---|
| 2026.08.18 | ₩238,871 | ₩252,094 | ₩238,871 | ₩244,169 | +2.22% | 130.5만 |
|---|
| 2026.08.17 | ₩239,274 | ₩242,036 | ₩232,340 | ₩240,306 | +0.43% | 228.5만 |
|---|
| 2026.08.14 | ₩247,039 | ₩248,219 | ₩236,337 | ₩242,854 | -1.69% | 163만 |
|---|
| 2026.08.13 | ₩242,465 | ₩246,945 | ₩231,536 | ₩245,818 | +1.38% | 161.9만 |
|---|
| 2026.08.12 | ₩248,232 | ₩250,539 | ₩239,850 | ₩240,668 | -3.05% | 101.2만 |
|---|
| 2026.08.11 | ₩256,158 | ₩256,480 | ₩249,519 | ₩251,142 | -1.96% | 137.8만 |
|---|
| 2026.08.10 | ₩245,121 | ₩260,074 | ₩244,906 | ₩259,054 | +5.68% | 166.6만 |
|---|
| 2026.08.07 | ₩254,803 | ₩260,878 | ₩246,703 | ₩248,903 | -2.32% | 119.5만 |
|---|
| 2026.08.06 | ₩246,757 | ₩249,466 | ₩239,716 | ₩247,857 | +0.45% | 164.6만 |
|---|
| 2026.08.05 | ₩252,135 | ₩258,545 | ₩246,904 | ₩249,989 | -0.85% | 235.5만 |
|---|
| 2026.08.04 | ₩211,326 | ₩257,365 | ₩209,019 | ₩249,157 | +17.90% | 371.2만 |
|---|
| 2026.08.03 | ₩208,603 | ₩209,851 | ₩200,731 | ₩203,212 | -2.58% | 144.2만 |
|---|
| 2026.07.31 | ₩199,270 | ₩204,808 | ₩197,741 | ₩202,528 | +1.64% | 140.6만 |
|---|
| 2026.07.30 | ₩214,062 | ₩214,062 | ₩199,846 | ₩205,076 | -4.20% | 222.9만 |
|---|
| 2026.07.29 | ₩209,140 | ₩224,589 | ₩209,113 | ₩222,148 | +6.22% | 143.2만 |
|---|
| 2026.07.28 | ₩202,998 | ₩214,182 | ₩201,469 | ₩208,992 | +2.95% | 153.1만 |
|---|
| 2026.07.27 | ₩192,390 | ₩202,689 | ₩192,041 | ₩197,741 | +2.78% | 112.8만 |
|---|
| 2026.07.24 | ₩182,855 | ₩189,466 | ₩181,916 | ₩188,420 | +3.04% | 108.5만 |
|---|
| 2026.07.23 | ₩178,215 | ₩179,784 | ₩172,703 | ₩179,288 | +0.60% | 134.4만 |
|---|
| 2026.07.22 | ₩181,635 | ₩183,177 | ₩176,485 | ₩177,155 | -2.47% | 99.9만 |
|---|
| 2026.07.21 | ₩183,069 | ₩187,522 | ₩179,744 | ₩180,736 | -1.27% | 99만 |
|---|
| 2026.07.20 | ₩185,068 | ₩190,378 | ₩181,728 | ₩189,171 | +2.22% | 118.7만 |
|---|
| 2026.07.17 | ₩192,604 | ₩194,683 | ₩185,403 | ₩188,005 | -2.39% | 123.4만 |
|---|
| 2026.07.16 | ₩182,707 | ₩191,666 | ₩181,326 | ₩191,625 | +4.88% | 128.6만 |
|---|
| 2026.07.15 | ₩181,179 | ₩185,792 | ₩179,180 | ₩179,382 | -0.99% | 110.2만 |
|---|
| 2026.07.14 | ₩184,142 | ₩184,169 | ₩177,558 | ₩178,322 | -3.16% | 174.1만 |
|---|
| 2026.07.13 | ₩183,297 | ₩189,694 | ₩181,514 | ₩189,507 | +3.39% | 137.5만 |
|---|
| 2026.07.10 | ₩181,997 | ₩183,391 | ₩177,182 | ₩178,684 | -1.82% | 122.7만 |
|---|
| 2026.07.09 | ₩175,184 | ₩178,416 | ₩172,837 | ₩177,947 | +1.58% | 157.4만 |
|---|
| 2026.07.08 | ₩185,993 | ₩187,549 | ₩179,784 | ₩180,615 | -2.89% | 104.1만 |
|---|
| 2026.07.07 | ₩186,073 | ₩192,604 | ₩185,537 | ₩188,823 | +1.48% | 134.4만 |
|---|
| 2026.07.06 | ₩182,184 | ₩183,271 | ₩178,550 | ₩181,192 | -0.54% | 94.5만 |
|---|
| 2026.07.02 | ₩182,010 | ₩185,685 | ₩180,226 | ₩182,815 | +0.44% | 99.6만 |
|---|
| 2026.07.01 | ₩176,780 | ₩183,847 | ₩176,780 | ₩179,382 | +1.47% | 147만 |
|---|
| 2026.06.30 | ₩179,878 | ₩179,878 | ₩170,611 | ₩173,829 | -3.36% | 131.5만 |
|---|
| 2026.06.29 | ₩184,303 | ₩186,167 | ₩177,960 | ₩178,081 | -3.38% | 129.8만 |
|---|
| 2026.06.26 | ₩173,213 | ₩181,863 | ₩172,126 | ₩180,991 | +4.49% | 214.7만 |
|---|
| 2026.06.25 | ₩173,146 | ₩176,659 | ₩168,559 | ₩169,820 | -1.92% | 143.7만 |
|---|
| 2026.06.24 | ₩170,195 | ₩177,571 | ₩170,088 | ₩174,969 | +2.81% | 152.7만 |
|---|
| 2026.06.23 | ₩174,312 | ₩176,163 | ₩170,973 | ₩173,239 | -0.62% | 140.9만 |
|---|
| 2026.06.22 | ₩168,975 | ₩172,502 | ₩166,628 | ₩168,613 | -0.21% | 162.5만 |
|---|
| 2026.06.18 | ₩175,184 | ₩181,581 | ₩169,203 | ₩170,973 | -2.40% | 434.7만 |
|---|
| 2026.06.17 | ₩189,131 | ₩190,928 | ₩178,724 | ₩179,140 | -5.28% | 153.1만 |
|---|
| 2026.06.16 | ₩192,336 | ₩196,467 | ₩189,668 | ₩190,754 | -0.82% | 126.3만 |
|---|
| 2026.06.15 | ₩197,365 | ₩201,576 | ₩189,238 | ₩191,465 | -2.99% | 174.4만 |
|---|
| 2026.06.12 | ₩195,944 | ₩199,833 | ₩192,430 | ₩198,706 | +1.41% | 114만 |
|---|
| 2026.06.11 | ₩204,916 | ₩208,510 | ₩196,628 | ₩199,565 | -2.61% | 124.9만 |
|---|
| 2026.06.10 | ₩207,852 | ₩213,257 | ₩204,808 | ₩207,745 | -0.05% | 110.5만 |
|---|
| 2026.06.09 | ₩211,393 | ₩215,832 | ₩208,684 | ₩211,084 | -0.15% | 92.8만 |
|---|
| 2026.06.08 | ₩216,663 | ₩220,338 | ₩214,518 | ₩215,041 | -0.75% | 100.3만 |
|---|
| 2026.06.05 | ₩224,669 | ₩229,323 | ₩214,611 | ₩219,962 | -2.10% | 131.3만 |
|---|
| 2026.06.04 | ₩227,432 | ₩229,766 | ₩220,123 | ₩221,102 | -2.78% | 107.6만 |
|---|
| 2026.06.03 | ₩225,756 | ₩227,164 | ₩216,999 | ₩220,941 | -2.13% | 111.9만 |
|---|
| 2026.06.02 | ₩233,990 | ₩235,224 | ₩227,003 | ₩228,813 | -2.21% | 153.3만 |
|---|
| 2026.06.01 | ₩221,330 | ₩241,996 | ₩221,330 | ₩240,843 | +8.82% | 203.1만 |
|---|
| 2026.05.29 | ₩217,401 | ₩222,966 | ₩213,445 | ₩217,522 | +0.06% | 870.2만 |
|---|
| 2026.05.28 | ₩213,431 | ₩218,353 | ₩212,801 | ₩216,154 | +1.28% | 125.2만 |
|---|
| 2026.05.27 | ₩209,877 | ₩217,602 | ₩209,877 | ₩214,531 | +2.22% | 95.3만 |
|---|
| 2026.05.26 | ₩211,406 | ₩214,383 | ₩208,603 | ₩211,742 | +0.16% | 108.3만 |
|---|
| 2026.05.22 | ₩211,259 | ₩218,085 | ₩211,259 | ₩214,585 | +1.57% | 104.2만 |
|---|
| 2026.05.21 | ₩209,448 | ₩211,393 | ₩205,331 | ₩210,843 | +0.67% | 116.2만 |
|---|
| 2026.05.20 | ₩203,937 | ₩212,613 | ₩198,452 | ₩212,506 | +4.20% | 144.4만 |
|---|
| 2026.05.19 | ₩215,108 | ₩220,686 | ₩206,498 | ₩206,713 | -3.90% | 177.4만 |
|---|
| 2026.05.18 | ₩196,976 | ₩210,548 | ₩195,421 | ₩208,443 | +5.82% | 154.5만 |
|---|
| 2026.05.15 | ₩194,549 | ₩197,325 | ₩190,083 | ₩196,105 | +0.80% | 178.7만 |
|---|
| 2026.05.14 | ₩193,758 | ₩196,480 | ₩188,501 | ₩188,621 | -2.65% | 177.4만 |
|---|
| 2026.05.13 | ₩203,869 | ₩203,869 | ₩190,687 | ₩193,731 | -4.97% | 217.3만 |
|---|
| 2026.05.12 | ₩207,289 | ₩210,374 | ₩203,896 | ₩205,130 | -1.04% | 133.5만 |
|---|
| 2026.05.11 | ₩207,356 | ₩215,684 | ₩203,869 | ₩206,257 | -0.53% | 155만 |
|---|
| 2026.05.08 | ₩209,019 | ₩214,504 | ₩202,032 | ₩212,761 | +1.79% | 120.5만 |
|---|
| 2026.05.07 | ₩205,653 | ₩213,901 | ₩205,653 | ₩211,594 | +2.89% | 243.4만 |
|---|
| 2026.05.06 | ₩199,659 | ₩206,203 | ₩199,659 | ₩202,569 | +1.46% | 256.9만 |
|---|
| 2026.05.05 | ₩194,509 | ₩202,166 | ₩190,727 | ₩200,477 | +3.07% | 297.1만 |
|---|
| 2026.05.04 | ₩195,448 | ₩200,624 | ₩193,275 | ₩198,089 | +1.35% | 237.4만 |
|---|
| 2026.05.01 | ₩203,186 | ₩206,739 | ₩196,185 | ₩196,333 | -3.37% | 155.4만 |
|---|
| 2026.04.30 | ₩197,660 | ₩202,139 | ₩195,608 | ₩199,135 | +0.75% | 152.6만 |
|---|
| 2026.04.29 | ₩200,208 | ₩202,998 | ₩197,808 | ₩201,469 | +0.63% | 84.6만 |
|---|
| 2026.04.28 | ₩202,515 | ₩207,410 | ₩200,490 | ₩201,321 | -0.59% | 135.2만 |
|---|
| 2026.04.27 | ₩197,942 | ₩204,325 | ₩196,038 | ₩199,524 | +0.80% | 107만 |
|---|
| 2026.04.24 | ₩197,499 | ₩202,046 | ₩197,017 | ₩201,898 | +2.23% | 99.7만 |
|---|
| 2026.04.23 | ₩204,768 | ₩204,768 | ₩194,589 | ₩199,283 | -2.68% | 147만 |
|---|
| 2026.04.22 | ₩214,142 | ₩216,060 | ₩207,383 | ₩210,669 | -1.62% | 84.9만 |
|---|
| 2026.04.21 | ₩210,307 | ₩216,730 | ₩208,483 | ₩213,190 | +1.37% | 116.8만 |
|---|
| 2026.04.20 | ₩207,571 | ₩211,674 | ₩205,935 | ₩209,515 | +0.94% | 116.3만 |
|---|
| 2026.04.17 | ₩209,086 | ₩211,822 | ₩204,902 | ₩207,356 | -0.83% | 142.4만 |
|---|
| 2026.04.16 | ₩208,858 | ₩211,889 | ₩206,002 | ₩208,577 | -0.13% | 106.9만 |
|---|
| 2026.04.15 | ₩203,038 | ₩207,209 | ₩201,590 | ₩204,366 | +0.65% | 126만 |
|---|
| 2026.04.14 | ₩209,569 | ₩211,017 | ₩198,921 | ₩199,954 | -4.59% | 132.3만 |
|---|
| 2026.04.13 | ₩194,589 | ₩207,343 | ₩194,589 | ₩206,820 | +6.29% | 165.1만 |
|---|
| 2026.04.10 | ₩197,566 | ₩198,478 | ₩190,110 | ₩192,739 | -2.44% | 158.5만 |
|---|
| 2026.04.09 | ₩199,149 | ₩199,806 | ₩193,168 | ₩198,505 | -0.32% | 134.7만 |
|---|
| 2026.04.08 | ₩203,856 | ₩207,517 | ₩199,068 | ₩200,356 | -1.72% | 164.2만 |
|---|
| 2026.04.07 | ₩207,450 | ₩208,456 | ₩198,693 | ₩199,377 | -3.89% | 207.1만 |
|---|
| 2026.04.06 | ₩211,460 | ₩211,527 | ₩207,960 | ₩208,952 | -1.19% | 95.2만 |
|---|
| 2026.04.02 | ₩208,831 | ₩215,912 | ₩204,513 | ₩211,688 | +1.37% | 86.6만 |
|---|
| 2026.04.01 | ₩211,473 | ₩212,533 | ₩202,837 | ₩207,584 | -1.84% | 143.2만 |
|---|
| 2026.03.31 | ₩214,772 | ₩217,951 | ₩207,692 | ₩212,345 | -1.13% | 104.3만 |
|---|
| 2026.03.30 | ₩209,985 | ₩216,422 | ₩208,791 | ₩213,418 | +1.63% | 116.2만 |
|---|
| 2026.03.27 | ₩206,391 | ₩208,966 | ₩199,538 | ₩208,429 | +0.99% | 179.7만 |
|---|
| 2026.03.26 | ₩201,348 | ₩210,548 | ₩200,611 | ₩210,012 | +4.30% | 126만 |
|---|
| 2026.03.25 | ₩205,988 | ₩207,531 | ₩193,409 | ₩201,469 | -2.19% | 140.5만 |
|---|
| 2026.03.24 | ₩214,974 | ₩216,650 | ₩202,837 | ₩203,011 | -5.56% | 149.6만 |
|---|
| 2026.03.23 | ₩219,962 | ₩221,277 | ₩212,533 | ₩218,045 | -0.87% | 155.1만 |
|---|
| 2026.03.20 | ₩209,837 | ₩216,717 | ₩207,624 | ₩216,462 | +3.16% | 338.8만 |
|---|
| 2026.03.19 | ₩211,822 | ₩221,330 | ₩209,851 | ₩213,579 | +0.83% | 133.8만 |
|---|
| 2026.03.18 | ₩215,362 | ₩216,918 | ₩210,427 | ₩212,050 | -1.54% | 123.1만 |
|---|
| 2026.03.17 | ₩215,912 | ₩223,007 | ₩213,244 | ₩217,240 | +0.61% | 105.5만 |
|---|
| 2026.03.16 | ₩223,194 | ₩223,690 | ₩214,705 | ₩214,906 | -3.71% | 150.7만 |
|---|
| 2026.03.13 | ₩217,642 | ₩224,991 | ₩217,159 | ₩223,610 | +2.74% | 188.4만 |
|---|
| 2026.03.12 | ₩216,596 | ₩224,844 | ₩215,175 | ₩215,362 | -0.57% | 199.9만 |
|---|
| 2026.03.11 | ₩214,611 | ₩217,589 | ₩211,581 | ₩215,094 | +0.22% | 134.8만 |
|---|
| 2026.03.10 | ₩221,223 | ₩223,422 | ₩207,826 | ₩213,311 | -3.58% | 184.5만 |
|---|
| 2026.03.09 | ₩225,045 | ₩226,627 | ₩216,180 | ₩223,141 | -0.85% | 160.4만 |
|---|
| 2026.03.06 | ₩226,614 | ₩230,731 | ₩221,987 | ₩226,641 | +0.01% | 129.6만 |
|---|
| 2026.03.05 | ₩223,905 | ₩230,972 | ₩223,328 | ₩229,296 | +2.41% | 191.1만 |
|---|
| 2026.03.04 | ₩219,761 | ₩224,737 | ₩215,912 | ₩223,825 | +1.85% | 101만 |
|---|
| 2026.03.03 | ₩209,663 | ₩221,947 | ₩207,987 | ₩220,982 | +5.40% | 132.7만 |
|---|
| 2026.03.02 | ₩206,605 | ₩214,263 | ₩206,310 | ₩213,592 | +3.38% | 136.7만 |
|---|
| 2026.02.27 | ₩204,808 | ₩210,991 | ₩199,538 | ₩210,816 | +2.93% | 214.2만 |
|---|
| 2026.02.26 | ₩203,655 | ₩217,387 | ₩202,662 | ₩208,939 | +2.59% | 244.8만 |
|---|
| 2026.02.25 | ₩197,137 | ₩201,643 | ₩192,511 | ₩200,275 | +1.59% | 165.1만 |
|---|
| 2026.02.24 | ₩195,407 | ₩203,735 | ₩194,321 | ₩197,593 | +1.12% | 180.8만 |
|---|
| 2026.02.23 | ₩203,534 | ₩205,546 | ₩193,503 | ₩194,415 | -4.48% | 185.7만 |
|---|
| 2026.02.20 | ₩209,100 | ₩214,316 | ₩205,546 | ₩206,163 | -1.40% | 138.8만 |
|---|
| 2026.02.19 | ₩215,832 | ₩217,736 | ₩208,818 | ₩210,468 | -2.49% | 121.1만 |
|---|
| 2026.02.18 | ₩212,130 | ₩217,602 | ₩209,837 | ₩216,248 | +1.94% | 141.4만 |
|---|
| 2026.02.17 | ₩209,207 | ₩213,941 | ₩202,502 | ₩209,609 | +0.19% | 177.6만 |
|---|
| 2026.02.13 | ₩207,115 | ₩213,016 | ₩205,801 | ₩212,667 | +2.68% | 161.7만 |
|---|
| 2026.02.12 | ₩217,522 | ₩218,930 | ₩204,688 | ₩206,029 | -5.28% | 234.4만 |
|---|
| 2026.02.11 | ₩213,351 | ₩216,771 | ₩209,649 | ₩216,623 | +1.53% | 197.4만 |
|---|
| 2026.02.10 | ₩214,236 | ₩220,566 | ₩210,548 | ₩214,424 | +0.09% | 249.5만 |
|---|
| 2026.02.09 | ₩208,684 | ₩216,180 | ₩208,027 | ₩214,236 | +2.66% | 179.6만 |
|---|
| 2026.02.06 | ₩203,641 | ₩212,211 | ₩203,641 | ₩209,649 | +2.95% | 231.7만 |
|---|
| 2026.02.05 | ₩208,147 | ₩211,366 | ₩201,523 | ₩203,883 | -2.05% | 352.1만 |
|---|
| 2026.02.04 | ₩210,789 | ₩216,744 | ₩199,819 | ₩211,661 | +0.41% | 366.2만 |
|---|
| 2026.02.03 | ₩198,398 | ₩217,253 | ₩186,650 | ₩214,786 | +8.26% | 731.1만 |
|---|
| 2026.02.02 | ₩282,309 | ₩282,979 | ₩270,601 | ₩271,433 | -3.85% | 248.6만 |
|---|
| 2026.01.30 | ₩285,111 | ₩287,753 | ₩277,615 | ₩281,102 | -1.41% | 170.7만 |
|---|
| 2026.01.29 | ₩301,486 | ₩303,927 | ₩281,759 | ₩285,246 | -5.39% | 162.8만 |
|---|
| 2026.01.28 | ₩312,764 | ₩314,146 | ₩301,245 | ₩303,055 | -3.10% | 99.5만 |
|---|
| 2026.01.27 | ₩316,184 | ₩316,184 | ₩307,306 | ₩311,128 | -1.60% | 94.5만 |
|---|
| 2026.01.26 | ₩312,751 | ₩317,954 | ₩309,626 | ₩317,270 | +1.45% | 66.4만 |
|---|
| 2026.01.23 | ₩317,069 | ₩320,851 | ₩309,358 | ₩310,806 | -1.98% | 71.7만 |
|---|
| 2026.01.22 | ₩313,287 | ₩319,926 | ₩313,287 | ₩317,995 | +1.50% | 83.1만 |
|---|
| 2026.01.21 | ₩297,691 | ₩312,992 | ₩297,691 | ₩311,718 | +4.71% | 125.4만 |
|---|
| 2026.01.20 | ₩305,093 | ₩308,808 | ₩296,591 | ₩297,490 | -2.49% | 161.7만 |
|---|
| 2026.01.16 | ₩310,954 | ₩312,563 | ₩303,752 | ₩309,345 | -0.52% | 90.4만 |
|---|
| 2026.01.15 | ₩320,529 | ₩321,119 | ₩305,429 | ₩308,956 | -3.61% | 140.5만 |
|---|
| 2026.01.14 | ₩316,935 | ₩325,732 | ₩316,305 | ₩320,422 | +1.10% | 65.2만 |
|---|
| 2026.01.13 | ₩324,083 | ₩326,054 | ₩311,115 | ₩316,211 | -2.43% | 86만 |
|---|
| 2026.01.12 | ₩333,538 | ₩333,859 | ₩324,043 | ₩324,941 | -2.58% | 79.7만 |
|---|
| 2026.01.09 | ₩334,436 | ₩338,795 | ₩332,290 | ₩332,612 | -0.55% | 60.9만 |
|---|
| 2026.01.08 | ₩326,926 | ₩335,187 | ₩326,591 | ₩330,989 | +1.24% | 57.8만 |
|---|
| 2026.01.07 | ₩328,428 | ₩332,103 | ₩324,298 | ₩329,461 | +0.31% | 87.7만 |
|---|
| 2026.01.06 | ₩321,320 | ₩330,668 | ₩319,403 | ₩328,267 | +2.16% | 90.3만 |
|---|
| 2026.01.05 | ₩315,970 | ₩329,742 | ₩315,151 | ₩321,012 | +1.60% | 98.5만 |
|---|
| 2026.01.02 | ₩335,791 | ₩338,325 | ₩317,686 | ₩317,874 | -5.34% | 91만 |
|---|
| 2025.12.31 | ₩338,955 | ₩342,831 | ₩337,494 | ₩338,325 | -0.19% | 58.2만 |
|---|
| 2025.12.30 | ₩338,111 | ₩342,643 | ₩336,474 | ₩341,423 | +0.98% | 68.1만 |
|---|
| 2025.12.29 | ₩337,520 | ₩342,657 | ₩337,252 | ₩340,364 | +0.84% | 54.7만 |
|---|
| 2025.12.26 | ₩337,628 | ₩338,902 | ₩335,723 | ₩338,768 | +0.34% | 54만 |
|---|
| 2025.12.24 | ₩334,959 | ₩341,182 | ₩333,336 | ₩336,850 | +0.56% | 34.2만 |
|---|
| 2025.12.23 | ₩336,327 | ₩337,842 | ₩333,444 | ₩335,777 | -0.16% | 74.4만 |
|---|
| 2025.12.22 | ₩336,609 | ₩340,229 | ₩334,785 | ₩335,884 | -0.22% | 64.9만 |
|---|
| 2025.12.19 | ₩335,469 | ₩339,988 | ₩331,043 | ₩336,287 | +0.24% | 338.1만 |
|---|
| 2025.12.18 | ₩338,017 | ₩341,343 | ₩330,145 | ₩334,691 | -0.98% | 117만 |
|---|
| 2025.12.17 | ₩330,936 | ₩344,521 | ₩330,480 | ₩336,997 | +1.83% | 118.9만 |
|---|
| 2025.12.16 | ₩331,553 | ₩333,189 | ₩328,093 | ₩331,700 | +0.04% | 122.3만 |
|---|
| 2025.12.15 | ₩318,236 | ₩331,043 | ₩318,115 | ₩330,373 | +3.81% | 151만 |
|---|
| 2025.12.12 | ₩313,368 | ₩316,104 | ₩311,236 | ₩313,663 | +0.09% | 90.7만 |
|---|
| 2025.12.11 | ₩309,613 | ₩315,822 | ₩307,373 | ₩312,013 | +0.78% | 65.5만 |
|---|
| 2025.12.10 | ₩306,662 | ₩311,772 | ₩302,063 | ₩309,626 | +0.97% | 86.3만 |
|---|
| 2025.12.09 | ₩303,752 | ₩311,370 | ₩303,176 | ₩307,615 | +1.27% | 74만 |
|---|
| 2025.12.08 | ₩307,118 | ₩307,118 | ₩302,814 | ₩304,798 | -0.76% | 118.1만 |
|---|
| 2025.12.05 | ₩310,324 | ₩313,556 | ₩306,421 | ₩308,138 | -0.70% | 65.7만 |
|---|
| 2025.12.04 | ₩313,636 | ₩316,144 | ₩308,969 | ₩311,262 | -0.76% | 66.4만 |
|---|
| 2025.12.03 | ₩306,649 | ₩311,705 | ₩305,308 | ₩311,008 | +1.42% | 71.4만 |
|---|
| 2025.12.02 | ₩309,184 | ₩309,251 | ₩304,369 | ₩306,595 | -0.84% | 110만 |
|---|
| 2025.12.01 | ₩310,820 | ₩315,151 | ₩308,714 | ₩309,492 | -0.43% | 96.7만 |
|---|
| 2025.11.28 | ₩309,519 | ₩313,314 | ₩309,264 | ₩312,121 | +0.84% | 42.1만 |
|---|
| 2025.11.26 | ₩314,991 | ₩316,546 | ₩309,626 | ₩310,122 | -1.55% | 63.8만 |
|---|
| 2025.11.25 | ₩307,749 | ₩316,640 | ₩307,749 | ₩315,661 | +2.57% | 74.5만 |
|---|
| 2025.11.24 | ₩313,623 | ₩314,830 | ₩304,463 | ₩308,768 | -1.55% | 180.3만 |
|---|
| 2025.11.21 | ₩299,796 | ₩322,192 | ₩299,152 | ₩314,052 | +4.76% | 147만 |
|---|
| 2025.11.20 | ₩304,611 | ₩306,367 | ₩298,522 | ₩300,574 | -1.33% | 88.6만 |
|---|
| 2025.11.19 | ₩303,565 | ₩306,193 | ₩298,857 | ₩302,934 | -0.21% | 81.6만 |
|---|
| 2025.11.18 | ₩301,741 | ₩305,643 | ₩299,085 | ₩303,511 | +0.59% | 99.3만 |
|---|
| 2025.11.17 | ₩308,513 | ₩309,653 | ₩302,452 | ₩304,275 | -1.37% | 78.3만 |
|---|
| 2025.11.14 | ₩309,532 | ₩313,261 | ₩307,655 | ₩309,827 | +0.10% | 77.3만 |
|---|
| 2025.11.13 | ₩306,153 | ₩313,944 | ₩302,612 | ₩308,674 | +0.82% | 114.3만 |
|---|
| 2025.11.12 | ₩310,793 | ₩313,663 | ₩308,178 | ₩308,620 | -0.70% | 81.4만 |
|---|
| 2025.11.11 | ₩305,415 | ₩312,000 | ₩302,130 | ₩310,511 | +1.67% | 66.4만 |
|---|
| 2025.11.10 | ₩309,666 | ₩310,739 | ₩303,310 | ₩306,622 | -0.98% | 86.3만 |
|---|
| 2025.11.07 | ₩301,580 | ₩309,358 | ₩298,697 | ₩309,211 | +2.53% | 77.2만 |
|---|
| 2025.11.06 | ₩318,692 | ₩320,154 | ₩298,442 | ₩303,672 | -4.71% | 108.7만 |
|---|
| 2025.11.05 | ₩307,065 | ₩318,450 | ₩301,553 | ₩317,995 | +3.56% | 132.3만 |
|---|
| 2025.11.04 | ₩338,446 | ₩340,015 | ₩299,367 | ₩304,651 | -9.99% | 186.2만 |
|---|
| 2025.11.03 | ₩333,511 | ₩333,511 | ₩324,271 | ₩329,796 | -1.11% | 128.8만 |
|---|
| 2025.10.31 | ₩331,271 | ₩334,436 | ₩327,892 | ₩333,041 | +0.53% | 87.1만 |
|---|
| 2025.10.30 | ₩333,940 | ₩339,291 | ₩332,049 | ₩333,122 | -0.24% | 62.3만 |
|---|
| 2025.10.29 | ₩339,411 | ₩341,973 | ₩331,566 | ₩334,919 | -1.32% | 113.7만 |
|---|
| 2025.10.28 | ₩340,243 | ₩343,542 | ₩338,258 | ₩338,888 | -0.40% | 104.7만 |
|---|
| 2025.10.27 | ₩338,339 | ₩345,580 | ₩337,091 | ₩342,751 | +1.30% | 77.7만 |
|---|
| 2025.10.24 | ₩339,908 | ₩340,203 | ₩335,174 | ₩335,549 | -1.28% | 54.3만 |
|---|
| 2025.10.23 | ₩335,294 | ₩337,735 | ₩330,788 | ₩336,501 | +0.36% | 94.9만 |
|---|
| 2025.10.22 | ₩340,149 | ₩345,030 | ₩336,488 | ₩336,649 | -1.03% | 110.8만 |
|---|
| 2025.10.21 | ₩323,278 | ₩350,153 | ₩321,347 | ₩346,224 | +7.10% | 131.5만 |
|---|
| 2025.10.20 | ₩319,161 | ₩322,380 | ₩316,694 | ₩321,159 | +0.63% | 71.7만 |
|---|
| 2025.10.17 | ₩317,163 | ₩320,180 | ₩313,810 | ₩316,130 | -0.33% | 221.6만 |
|---|
| 2025.10.16 | ₩320,690 | ₩324,901 | ₩314,763 | ₩316,734 | -1.23% | 88.1만 |
|---|
| 2025.10.15 | ₩331,057 | ₩332,183 | ₩314,360 | ₩317,552 | -4.08% | 89.9만 |
|---|
| 2025.10.14 | ₩326,269 | ₩334,530 | ₩323,681 | ₩330,882 | +1.41% | 72.7만 |
|---|
| 2025.10.13 | ₩324,874 | ₩329,836 | ₩318,021 | ₩329,045 | +1.28% | 76.7만 |
|---|
| 2025.10.10 | ₩330,225 | ₩331,472 | ₩321,106 | ₩321,119 | -2.76% | 87.4만 |
|---|