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 | ₩260,215 | ₩262,709 | ₩255,656 | ₩256,326 | -1.49% | 70.7만 |
| 2026.10.08 | ₩252,947 | ₩263,957 | ₩250,507 | ₩262,039 | +3.59% | 92만 |
| 2026.10.07 | ₩250,104 | ₩253,175 | ₩248,214 | ₩249,112 | -0.40% | 73.7만 |
| 2026.10.06 | ₩252,733 | ₩254,771 | ₩247,556 | ₩247,972 | -1.88% | 65.4만 |
| 2026.10.05 | ₩248,173 | ₩252,263 | ₩247,342 | ₩251,781 | +1.45% | 62.6만 |
| 2026.10.02 | ₩258,459 | ₩258,459 | ₩247,543 | ₩247,811 | -4.12% | 62.9만 |
| 2026.10.01 | ₩263,085 | ₩273,947 | ₩258,029 | ₩258,539 | -1.73% | 109.4만 |
| 2026.09.30 | ₩249,890 | ₩255,455 | ₩245,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,145 |
| +0.10% |
| 77.7만 |
| 2026.09.29 | ₩246,873 | ₩250,681 | ₩242,286 | ₩249,219 | +0.95% | 78.7만 |
|---|
| 2026.09.28 | ₩248,468 | ₩250,775 | ₩244,915 | ₩249,058 | +0.24% | 89.6만 |
|---|
| 2026.09.25 | ₩241,039 | ₩253,631 | ₩238,626 | ₩251,968 | +4.53% | 107.1만 |
|---|
| 2026.09.24 | ₩241,214 | ₩243,922 | ₩236,064 | ₩240,463 | -0.31% | 85.5만 |
|---|
| 2026.09.23 | ₩238,693 | ₩243,802 | ₩236,695 | ₩239,390 | +0.29% | 97.8만 |
|---|
| 2026.09.22 | ₩250,091 | ₩250,091 | ₩238,934 | ₩239,698 | -4.16% | 92.8만 |
|---|
| 2026.09.21 | ₩252,880 | ₩258,687 | ₩245,706 | ₩245,827 | -2.79% | 71.6만 |
|---|
| 2026.09.18 | ₩252,531 | ₩253,966 | ₩245,961 | ₩249,125 | -1.35% | 257.2만 |
|---|
| 2026.09.17 | ₩256,943 | ₩258,821 | ₩251,579 | ₩251,834 | -1.99% | 75.4만 |
|---|
| 2026.09.16 | ₩258,418 | ₩262,616 | ₩254,838 | ₩256,890 | -0.59% | 91.2만 |
|---|
| 2026.09.15 | ₩258,070 | ₩272,190 | ₩256,474 | ₩262,321 | +1.65% | 124.9만 |
|---|
| 2026.09.14 | ₩249,541 | ₩265,029 | ₩247,919 | ₩264,265 | +5.90% | 169.3만 |
|---|
| 2026.09.11 | ₩229,628 | ₩240,878 | ₩228,917 | ₩240,825 | +4.88% | 90.1만 |
|---|
| 2026.09.10 | ₩229,400 | ₩231,210 | ₩226,731 | ₩228,796 | -0.26% | 101.2만 |
|---|
| 2026.09.09 | ₩231,586 | ₩231,586 | ₩222,614 | ₩227,549 | -1.74% | 129.6만 |
|---|
| 2026.09.08 | ₩246,631 | ₩246,873 | ₩231,304 | ₩231,438 | -6.16% | 145.8만 |
|---|
| 2026.09.04 | ₩258,378 | ₩258,378 | ₩247,865 | ₩249,984 | -3.25% | 84만 |
|---|
| 2026.09.03 | ₩253,712 | ₩265,432 | ₩252,746 | ₩262,106 | +3.31% | 102.7만 |
|---|
| 2026.09.02 | ₩253,537 | ₩257,654 | ₩249,984 | ₩250,426 | -1.23% | 69.1만 |
|---|
| 2026.09.01 | ₩264,801 | ₩266,437 | ₩254,328 | ₩254,690 | -3.82% | 77.2만 |
|---|
| 2026.08.31 | ₩264,627 | ₩267,631 | ₩261,409 | ₩265,660 | +0.39% | 99.8만 |
|---|
| 2026.08.28 | ₩264,587 | ₩268,663 | ₩262,522 | ₩266,035 | +0.55% | 61만 |
|---|
| 2026.08.27 | ₩260,564 | ₩267,309 | ₩259,303 | ₩263,635 | +1.18% | 119.8만 |
|---|
| 2026.08.26 | ₩255,911 | ₩263,206 | ₩254,784 | ₩258,754 | +1.11% | 118.1만 |
|---|
| 2026.08.25 | ₩266,920 | ₩271,211 | ₩261,583 | ₩262,549 | -1.64% | 198.6만 |
|---|
| 2026.08.24 | ₩263,313 | ₩272,257 | ₩261,060 | ₩271,922 | +3.27% | 129.2만 |
|---|
| 2026.08.21 | ₩258,995 | ₩263,889 | ₩254,261 | ₩262,696 | +1.43% | 106만 |
|---|
| 2026.08.20 | ₩258,807 | ₩263,299 | ₩255,348 | ₩259,719 | +0.35% | 85.4만 |
|---|
| 2026.08.19 | ₩242,689 | ₩263,219 | ₩242,689 | ₩258,566 | +6.54% | 128만 |
|---|
| 2026.08.18 | ₩238,854 | ₩252,076 | ₩238,854 | ₩244,150 | +2.22% | 130.5만 |
|---|
| 2026.08.17 | ₩239,256 | ₩242,018 | ₩232,323 | ₩240,288 | +0.43% | 228.5만 |
|---|
| 2026.08.14 | ₩247,020 | ₩248,200 | ₩236,319 | ₩242,836 | -1.69% | 163만 |
|---|
| 2026.08.13 | ₩242,447 | ₩246,926 | ₩231,518 | ₩245,800 | +1.38% | 161.9만 |
|---|
| 2026.08.12 | ₩248,214 | ₩250,520 | ₩239,832 | ₩240,650 | -3.05% | 101.2만 |
|---|
| 2026.08.11 | ₩256,139 | ₩256,461 | ₩249,501 | ₩251,123 | -1.96% | 137.8만 |
|---|
| 2026.08.10 | ₩245,102 | ₩260,054 | ₩244,888 | ₩259,035 | +5.68% | 166.6만 |
|---|
| 2026.08.07 | ₩254,784 | ₩260,859 | ₩246,685 | ₩248,884 | -2.32% | 119.5만 |
|---|
| 2026.08.06 | ₩246,738 | ₩249,447 | ₩239,698 | ₩247,838 | +0.45% | 164.6만 |
|---|
| 2026.08.05 | ₩252,116 | ₩258,526 | ₩246,886 | ₩249,970 | -0.85% | 235.5만 |
|---|
| 2026.08.04 | ₩211,310 | ₩257,346 | ₩209,004 | ₩249,139 | +17.90% | 371.2만 |
|---|
| 2026.08.03 | ₩208,588 | ₩209,835 | ₩200,716 | ₩203,197 | -2.58% | 144.2만 |
|---|
| 2026.07.31 | ₩199,255 | ₩204,793 | ₩197,726 | ₩202,513 | +1.64% | 140.6만 |
|---|
| 2026.07.30 | ₩214,046 | ₩214,046 | ₩199,831 | ₩205,061 | -4.20% | 222.9만 |
|---|
| 2026.07.29 | ₩209,124 | ₩224,572 | ₩209,097 | ₩222,132 | +6.22% | 143.2만 |
|---|
| 2026.07.28 | ₩202,983 | ₩214,166 | ₩201,454 | ₩208,977 | +2.95% | 153.1만 |
|---|
| 2026.07.27 | ₩192,376 | ₩202,674 | ₩192,027 | ₩197,726 | +2.78% | 112.8만 |
|---|
| 2026.07.24 | ₩182,841 | ₩189,452 | ₩181,903 | ₩188,406 | +3.04% | 108.5만 |
|---|
| 2026.07.23 | ₩178,202 | ₩179,770 | ₩172,690 | ₩179,274 | +0.60% | 134.4만 |
|---|
| 2026.07.22 | ₩181,621 | ₩183,163 | ₩176,472 | ₩177,142 | -2.47% | 99.9만 |
|---|
| 2026.07.21 | ₩183,056 | ₩187,508 | ₩179,730 | ₩180,723 | -1.27% | 99만 |
|---|
| 2026.07.20 | ₩185,054 | ₩190,364 | ₩181,715 | ₩189,157 | +2.22% | 118.7만 |
|---|
| 2026.07.17 | ₩192,590 | ₩194,669 | ₩185,389 | ₩187,991 | -2.39% | 123.4만 |
|---|
| 2026.07.16 | ₩182,694 | ₩191,651 | ₩181,313 | ₩191,611 | +4.88% | 128.6만 |
|---|
| 2026.07.15 | ₩181,165 | ₩185,778 | ₩179,167 | ₩179,368 | -0.99% | 110.2만 |
|---|
| 2026.07.14 | ₩184,129 | ₩184,155 | ₩177,544 | ₩178,309 | -3.16% | 174.1만 |
|---|
| 2026.07.13 | ₩183,284 | ₩189,680 | ₩181,500 | ₩189,492 | +3.39% | 137.5만 |
|---|
| 2026.07.10 | ₩181,983 | ₩183,378 | ₩177,169 | ₩178,671 | -1.82% | 122.7만 |
|---|
| 2026.07.09 | ₩175,171 | ₩178,403 | ₩172,824 | ₩177,933 | +1.58% | 157.4만 |
|---|
| 2026.07.08 | ₩185,979 | ₩187,535 | ₩179,770 | ₩180,602 | -2.89% | 104.1만 |
|---|
| 2026.07.07 | ₩186,060 | ₩192,590 | ₩185,523 | ₩188,809 | +1.48% | 134.4만 |
|---|
| 2026.07.06 | ₩182,171 | ₩183,257 | ₩178,537 | ₩181,178 | -0.54% | 94.5만 |
|---|
| 2026.07.02 | ₩181,996 | ₩185,671 | ₩180,213 | ₩182,801 | +0.44% | 99.6만 |
|---|
| 2026.07.01 | ₩176,767 | ₩183,834 | ₩176,767 | ₩179,368 | +1.47% | 147만 |
|---|
| 2026.06.30 | ₩179,864 | ₩179,864 | ₩170,598 | ₩173,817 | -3.36% | 131.5만 |
|---|
| 2026.06.29 | ₩184,289 | ₩186,153 | ₩177,947 | ₩178,067 | -3.38% | 129.8만 |
|---|
| 2026.06.26 | ₩173,200 | ₩181,849 | ₩172,114 | ₩180,977 | +4.49% | 214.7만 |
|---|
| 2026.06.25 | ₩173,133 | ₩176,646 | ₩168,547 | ₩169,807 | -1.92% | 143.7만 |
|---|
| 2026.06.24 | ₩170,183 | ₩177,558 | ₩170,075 | ₩174,956 | +2.81% | 152.7만 |
|---|
| 2026.06.23 | ₩174,299 | ₩176,150 | ₩170,960 | ₩173,226 | -0.62% | 140.9만 |
|---|
| 2026.06.22 | ₩168,962 | ₩172,489 | ₩166,616 | ₩168,600 | -0.21% | 162.5만 |
|---|
| 2026.06.18 | ₩175,171 | ₩181,567 | ₩169,190 | ₩170,960 | -2.40% | 434.7만 |
|---|
| 2026.06.17 | ₩189,117 | ₩190,914 | ₩178,711 | ₩179,127 | -5.28% | 153.1만 |
|---|
| 2026.06.16 | ₩192,322 | ₩196,452 | ₩189,653 | ₩190,740 | -0.82% | 126.3만 |
|---|
| 2026.06.15 | ₩197,351 | ₩201,561 | ₩189,224 | ₩191,450 | -2.99% | 174.4만 |
|---|
| 2026.06.12 | ₩195,929 | ₩199,818 | ₩192,416 | ₩198,692 | +1.41% | 114만 |
|---|
| 2026.06.11 | ₩204,900 | ₩208,494 | ₩196,613 | ₩199,550 | -2.61% | 124.9만 |
|---|
| 2026.06.10 | ₩207,837 | ₩213,241 | ₩204,793 | ₩207,730 | -0.05% | 110.5만 |
|---|
| 2026.06.09 | ₩211,377 | ₩215,816 | ₩208,668 | ₩211,069 | -0.15% | 92.8만 |
|---|
| 2026.06.08 | ₩216,647 | ₩220,321 | ₩214,502 | ₩215,025 | -0.75% | 100.3만 |
|---|
| 2026.06.05 | ₩224,653 | ₩229,306 | ₩214,595 | ₩219,946 | -2.10% | 131.3만 |
|---|
| 2026.06.04 | ₩227,415 | ₩229,748 | ₩220,107 | ₩221,086 | -2.78% | 107.6만 |
|---|
| 2026.06.03 | ₩225,739 | ₩227,147 | ₩216,982 | ₩220,925 | -2.13% | 111.9만 |
|---|
| 2026.06.02 | ₩233,972 | ₩235,206 | ₩226,986 | ₩228,796 | -2.21% | 153.3만 |
|---|
| 2026.06.01 | ₩221,314 | ₩241,978 | ₩221,314 | ₩240,825 | +8.82% | 203.1만 |
|---|
| 2026.05.29 | ₩217,385 | ₩222,950 | ₩213,429 | ₩217,505 | +0.06% | 870.2만 |
|---|
| 2026.05.28 | ₩213,415 | ₩218,337 | ₩212,785 | ₩216,138 | +1.28% | 125.2만 |
|---|
| 2026.05.27 | ₩209,862 | ₩217,586 | ₩209,862 | ₩214,515 | +2.22% | 95.3만 |
|---|
| 2026.05.26 | ₩211,391 | ₩214,367 | ₩208,588 | ₩211,726 | +0.16% | 108.3만 |
|---|
| 2026.05.22 | ₩211,243 | ₩218,069 | ₩211,243 | ₩214,569 | +1.57% | 104.2만 |
|---|
| 2026.05.21 | ₩209,433 | ₩211,377 | ₩205,316 | ₩210,827 | +0.67% | 116.2만 |
|---|
| 2026.05.20 | ₩203,921 | ₩212,597 | ₩198,437 | ₩212,490 | +4.20% | 144.4만 |
|---|
| 2026.05.19 | ₩215,092 | ₩220,670 | ₩206,483 | ₩206,697 | -3.90% | 177.4만 |
|---|
| 2026.05.18 | ₩196,962 | ₩210,532 | ₩195,406 | ₩208,427 | +5.82% | 154.5만 |
|---|
| 2026.05.15 | ₩194,535 | ₩197,310 | ₩190,069 | ₩196,090 | +0.80% | 178.7만 |
|---|
| 2026.05.14 | ₩193,743 | ₩196,466 | ₩188,487 | ₩188,607 | -2.65% | 177.4만 |
|---|
| 2026.05.13 | ₩203,854 | ₩203,854 | ₩190,673 | ₩193,717 | -4.97% | 217.3만 |
|---|
| 2026.05.12 | ₩207,274 | ₩210,358 | ₩203,881 | ₩205,115 | -1.04% | 133.5만 |
|---|
| 2026.05.11 | ₩207,341 | ₩215,668 | ₩203,854 | ₩206,241 | -0.53% | 155만 |
|---|
| 2026.05.08 | ₩209,004 | ₩214,488 | ₩202,017 | ₩212,745 | +1.79% | 120.5만 |
|---|
| 2026.05.07 | ₩205,638 | ₩213,885 | ₩205,638 | ₩211,578 | +2.89% | 243.4만 |
|---|
| 2026.05.06 | ₩199,644 | ₩206,188 | ₩199,644 | ₩202,554 | +1.46% | 256.9만 |
|---|
| 2026.05.05 | ₩194,494 | ₩202,151 | ₩190,713 | ₩200,462 | +3.07% | 297.1만 |
|---|
| 2026.05.04 | ₩195,433 | ₩200,609 | ₩193,261 | ₩198,075 | +1.35% | 237.4만 |
|---|
| 2026.05.01 | ₩203,170 | ₩206,724 | ₩196,170 | ₩196,318 | -3.37% | 155.4만 |
|---|
| 2026.04.30 | ₩197,646 | ₩202,124 | ₩195,594 | ₩199,121 | +0.75% | 152.6만 |
|---|
| 2026.04.29 | ₩200,193 | ₩202,983 | ₩197,793 | ₩201,454 | +0.63% | 84.6만 |
|---|
| 2026.04.28 | ₩202,500 | ₩207,394 | ₩200,475 | ₩201,306 | -0.59% | 135.2만 |
|---|
| 2026.04.27 | ₩197,927 | ₩204,310 | ₩196,023 | ₩199,510 | +0.80% | 107만 |
|---|
| 2026.04.24 | ₩197,485 | ₩202,031 | ₩197,002 | ₩201,883 | +2.23% | 99.7만 |
|---|
| 2026.04.23 | ₩204,753 | ₩204,753 | ₩194,575 | ₩199,268 | -2.68% | 147만 |
|---|
| 2026.04.22 | ₩214,126 | ₩216,044 | ₩207,368 | ₩210,653 | -1.62% | 84.9만 |
|---|
| 2026.04.21 | ₩210,291 | ₩216,714 | ₩208,467 | ₩213,174 | +1.37% | 116.8만 |
|---|
| 2026.04.20 | ₩207,555 | ₩211,659 | ₩205,919 | ₩209,500 | +0.94% | 116.3만 |
|---|
| 2026.04.17 | ₩209,071 | ₩211,806 | ₩204,887 | ₩207,341 | -0.83% | 142.4만 |
|---|
| 2026.04.16 | ₩208,843 | ₩211,873 | ₩205,986 | ₩208,561 | -0.13% | 106.9만 |
|---|
| 2026.04.15 | ₩203,023 | ₩207,193 | ₩201,575 | ₩204,350 | +0.65% | 126만 |
|---|
| 2026.04.14 | ₩209,553 | ₩211,002 | ₩198,906 | ₩199,939 | -4.59% | 132.3만 |
|---|
| 2026.04.13 | ₩194,575 | ₩207,327 | ₩194,575 | ₩206,804 | +6.29% | 165.1만 |
|---|
| 2026.04.10 | ₩197,552 | ₩198,464 | ₩190,096 | ₩192,724 | -2.44% | 158.5만 |
|---|
| 2026.04.09 | ₩199,134 | ₩199,791 | ₩193,153 | ₩198,490 | -0.32% | 134.7만 |
|---|
| 2026.04.08 | ₩203,841 | ₩207,502 | ₩199,054 | ₩200,341 | -1.72% | 164.2만 |
|---|
| 2026.04.07 | ₩207,435 | ₩208,440 | ₩198,678 | ₩199,362 | -3.89% | 207.1만 |
|---|
| 2026.04.06 | ₩211,444 | ₩211,511 | ₩207,944 | ₩208,937 | -1.19% | 95.2만 |
|---|
| 2026.04.02 | ₩208,816 | ₩215,896 | ₩204,498 | ₩211,672 | +1.37% | 86.6만 |
|---|
| 2026.04.01 | ₩211,458 | ₩212,517 | ₩202,822 | ₩207,569 | -1.84% | 143.2만 |
|---|
| 2026.03.31 | ₩214,756 | ₩217,934 | ₩207,676 | ₩212,329 | -1.13% | 104.3만 |
|---|
| 2026.03.30 | ₩209,969 | ₩216,406 | ₩208,776 | ₩213,402 | +1.63% | 116.2만 |
|---|
| 2026.03.27 | ₩206,375 | ₩208,950 | ₩199,523 | ₩208,414 | +0.99% | 179.7만 |
|---|
| 2026.03.26 | ₩201,333 | ₩210,532 | ₩200,596 | ₩209,996 | +4.30% | 126만 |
|---|
| 2026.03.25 | ₩205,973 | ₩207,515 | ₩193,395 | ₩201,454 | -2.19% | 140.5만 |
|---|
| 2026.03.24 | ₩214,957 | ₩216,634 | ₩202,822 | ₩202,996 | -5.56% | 149.6만 |
|---|
| 2026.03.23 | ₩219,946 | ₩221,260 | ₩212,517 | ₩218,028 | -0.87% | 155.1만 |
|---|
| 2026.03.20 | ₩209,822 | ₩216,701 | ₩207,609 | ₩216,446 | +3.16% | 338.8만 |
|---|
| 2026.03.19 | ₩211,806 | ₩221,314 | ₩209,835 | ₩213,563 | +0.83% | 133.8만 |
|---|
| 2026.03.18 | ₩215,346 | ₩216,902 | ₩210,412 | ₩212,034 | -1.54% | 123.1만 |
|---|
| 2026.03.17 | ₩215,896 | ₩222,990 | ₩213,228 | ₩217,224 | +0.61% | 105.5만 |
|---|
| 2026.03.16 | ₩223,178 | ₩223,674 | ₩214,689 | ₩214,890 | -3.71% | 150.7만 |
|---|
| 2026.03.13 | ₩217,626 | ₩224,975 | ₩217,143 | ₩223,593 | +2.74% | 188.4만 |
|---|
| 2026.03.12 | ₩216,580 | ₩224,827 | ₩215,159 | ₩215,346 | -0.57% | 199.9만 |
|---|
| 2026.03.11 | ₩214,595 | ₩217,572 | ₩211,565 | ₩215,078 | +0.22% | 134.8만 |
|---|
| 2026.03.10 | ₩221,206 | ₩223,406 | ₩207,810 | ₩213,295 | -3.58% | 184.5만 |
|---|
| 2026.03.09 | ₩225,028 | ₩226,611 | ₩216,164 | ₩223,124 | -0.85% | 160.4만 |
|---|
| 2026.03.06 | ₩226,597 | ₩230,714 | ₩221,971 | ₩226,624 | +0.01% | 129.6만 |
|---|
| 2026.03.05 | ₩223,888 | ₩230,955 | ₩223,312 | ₩229,279 | +2.41% | 191.1만 |
|---|
| 2026.03.04 | ₩219,745 | ₩224,720 | ₩215,896 | ₩223,808 | +1.85% | 101만 |
|---|
| 2026.03.03 | ₩209,647 | ₩221,931 | ₩207,971 | ₩220,965 | +5.40% | 132.7만 |
|---|
| 2026.03.02 | ₩206,590 | ₩214,247 | ₩206,295 | ₩213,576 | +3.38% | 136.7만 |
|---|
| 2026.02.27 | ₩204,793 | ₩210,975 | ₩199,523 | ₩210,800 | +2.93% | 214.2만 |
|---|
| 2026.02.26 | ₩203,640 | ₩217,371 | ₩202,647 | ₩208,923 | +2.59% | 244.8만 |
|---|
| 2026.02.25 | ₩197,123 | ₩201,628 | ₩192,496 | ₩200,260 | +1.59% | 165.1만 |
|---|
| 2026.02.24 | ₩195,393 | ₩203,720 | ₩194,307 | ₩197,579 | +1.12% | 180.8만 |
|---|
| 2026.02.23 | ₩203,519 | ₩205,530 | ₩193,489 | ₩194,400 | -4.48% | 185.7만 |
|---|
| 2026.02.20 | ₩209,084 | ₩214,300 | ₩205,530 | ₩206,147 | -1.40% | 138.8만 |
|---|
| 2026.02.19 | ₩215,816 | ₩217,720 | ₩208,802 | ₩210,452 | -2.49% | 121.1만 |
|---|
| 2026.02.18 | ₩212,115 | ₩217,586 | ₩209,822 | ₩216,231 | +1.94% | 141.4만 |
|---|
| 2026.02.17 | ₩209,191 | ₩213,925 | ₩202,486 | ₩209,594 | +0.19% | 177.6만 |
|---|
| 2026.02.13 | ₩207,099 | ₩213,000 | ₩205,785 | ₩212,651 | +2.68% | 161.7만 |
|---|
| 2026.02.12 | ₩217,505 | ₩218,913 | ₩204,672 | ₩206,013 | -5.28% | 234.4만 |
|---|
| 2026.02.11 | ₩213,335 | ₩216,754 | ₩209,634 | ₩216,607 | +1.53% | 197.4만 |
|---|
| 2026.02.10 | ₩214,220 | ₩220,549 | ₩210,532 | ₩214,408 | +0.09% | 249.5만 |
|---|
| 2026.02.09 | ₩208,668 | ₩216,164 | ₩208,011 | ₩214,220 | +2.66% | 179.6만 |
|---|
| 2026.02.06 | ₩203,626 | ₩212,195 | ₩203,626 | ₩209,634 | +2.95% | 231.7만 |
|---|
| 2026.02.05 | ₩208,132 | ₩211,350 | ₩201,508 | ₩203,868 | -2.05% | 352.1만 |
|---|
| 2026.02.04 | ₩210,774 | ₩216,728 | ₩199,805 | ₩211,645 | +0.41% | 366.2만 |
|---|
| 2026.02.03 | ₩198,383 | ₩217,237 | ₩186,636 | ₩214,770 | +8.26% | 731.1만 |
|---|
| 2026.02.02 | ₩282,288 | ₩282,958 | ₩270,581 | ₩271,412 | -3.85% | 248.6만 |
|---|
| 2026.01.30 | ₩285,090 | ₩287,732 | ₩277,594 | ₩281,081 | -1.41% | 170.7만 |
|---|
| 2026.01.29 | ₩301,463 | ₩303,904 | ₩281,738 | ₩285,224 | -5.39% | 162.8만 |
|---|
| 2026.01.28 | ₩312,741 | ₩314,122 | ₩301,222 | ₩303,032 | -3.10% | 99.5만 |
|---|
| 2026.01.27 | ₩316,161 | ₩316,161 | ₩307,283 | ₩311,105 | -1.60% | 94.5만 |
|---|
| 2026.01.26 | ₩312,728 | ₩317,931 | ₩309,603 | ₩317,247 | +1.45% | 66.4만 |
|---|
| 2026.01.23 | ₩317,046 | ₩320,827 | ₩309,335 | ₩310,783 | -1.98% | 71.7만 |
|---|
| 2026.01.22 | ₩313,264 | ₩319,902 | ₩313,264 | ₩317,971 | +1.50% | 83.1만 |
|---|
| 2026.01.21 | ₩297,669 | ₩312,969 | ₩297,669 | ₩311,695 | +4.71% | 125.4만 |
|---|
| 2026.01.20 | ₩305,071 | ₩308,785 | ₩296,569 | ₩297,467 | -2.49% | 161.7만 |
|---|
| 2026.01.16 | ₩310,931 | ₩312,540 | ₩303,730 | ₩309,322 | -0.52% | 90.4만 |
|---|
| 2026.01.15 | ₩320,505 | ₩321,095 | ₩305,406 | ₩308,933 | -3.61% | 140.5만 |
|---|
| 2026.01.14 | ₩316,911 | ₩325,708 | ₩316,281 | ₩320,398 | +1.10% | 65.2만 |
|---|
| 2026.01.13 | ₩324,059 | ₩326,030 | ₩311,092 | ₩316,187 | -2.43% | 86만 |
|---|
| 2026.01.12 | ₩333,513 | ₩333,834 | ₩324,019 | ₩324,917 | -2.58% | 79.7만 |
|---|
| 2026.01.09 | ₩334,411 | ₩338,769 | ₩332,266 | ₩332,587 | -0.55% | 60.9만 |
|---|
| 2026.01.08 | ₩326,902 | ₩335,162 | ₩326,566 | ₩330,965 | +1.24% | 57.8만 |
|---|
| 2026.01.07 | ₩328,404 | ₩332,078 | ₩324,273 | ₩329,436 | +0.31% | 87.7만 |
|---|
| 2026.01.06 | ₩321,296 | ₩330,643 | ₩319,379 | ₩328,243 | +2.16% | 90.3만 |
|---|
| 2026.01.05 | ₩315,946 | ₩329,718 | ₩315,128 | ₩320,988 | +1.60% | 98.5만 |
|---|
| 2026.01.02 | ₩335,765 | ₩338,300 | ₩317,662 | ₩317,850 | -5.34% | 91만 |
|---|
| 2025.12.31 | ₩338,930 | ₩342,806 | ₩337,469 | ₩338,300 | -0.19% | 58.2만 |
|---|
| 2025.12.30 | ₩338,085 | ₩342,618 | ₩336,449 | ₩341,398 | +0.98% | 68.1만 |
|---|
| 2025.12.29 | ₩337,495 | ₩342,631 | ₩337,227 | ₩340,338 | +0.84% | 54.7만 |
|---|
| 2025.12.26 | ₩337,603 | ₩338,877 | ₩335,698 | ₩338,742 | +0.34% | 54만 |
|---|
| 2025.12.24 | ₩334,934 | ₩341,156 | ₩333,311 | ₩336,825 | +0.56% | 34.2만 |
|---|
| 2025.12.23 | ₩336,302 | ₩337,817 | ₩333,419 | ₩335,752 | -0.16% | 74.4만 |
|---|
| 2025.12.22 | ₩336,583 | ₩340,204 | ₩334,760 | ₩335,859 | -0.22% | 64.9만 |
|---|
| 2025.12.19 | ₩335,444 | ₩339,963 | ₩331,018 | ₩336,262 | +0.24% | 338.1만 |
|---|
| 2025.12.18 | ₩337,991 | ₩341,317 | ₩330,120 | ₩334,666 | -0.98% | 117만 |
|---|
| 2025.12.17 | ₩330,911 | ₩344,495 | ₩330,455 | ₩336,972 | +1.83% | 118.9만 |
|---|
| 2025.12.16 | ₩331,528 | ₩333,164 | ₩328,068 | ₩331,676 | +0.04% | 122.3만 |
|---|
| 2025.12.15 | ₩318,212 | ₩331,018 | ₩318,092 | ₩330,348 | +3.81% | 151만 |
|---|
| 2025.12.12 | ₩313,344 | ₩316,080 | ₩311,212 | ₩313,639 | +0.09% | 90.7만 |
|---|
| 2025.12.11 | ₩309,590 | ₩315,798 | ₩307,350 | ₩311,990 | +0.78% | 65.5만 |
|---|
| 2025.12.10 | ₩306,640 | ₩311,749 | ₩302,040 | ₩309,603 | +0.97% | 86.3만 |
|---|
| 2025.12.09 | ₩303,730 | ₩311,346 | ₩303,153 | ₩307,592 | +1.27% | 74만 |
|---|
| 2025.12.08 | ₩307,096 | ₩307,096 | ₩302,791 | ₩304,776 | -0.76% | 118.1만 |
|---|
| 2025.12.05 | ₩310,300 | ₩313,532 | ₩306,398 | ₩308,115 | -0.70% | 65.7만 |
|---|
| 2025.12.04 | ₩313,613 | ₩316,120 | ₩308,946 | ₩311,239 | -0.76% | 66.4만 |
|---|
| 2025.12.03 | ₩306,626 | ₩311,682 | ₩305,285 | ₩310,984 | +1.42% | 71.4만 |
|---|
| 2025.12.02 | ₩309,161 | ₩309,228 | ₩304,347 | ₩306,573 | -0.84% | 110만 |
|---|
| 2025.12.01 | ₩310,797 | ₩315,128 | ₩308,691 | ₩309,469 | -0.43% | 96.7만 |
|---|
| 2025.11.28 | ₩309,496 | ₩313,291 | ₩309,241 | ₩312,097 | +0.84% | 42.1만 |
|---|
| 2025.11.26 | ₩314,967 | ₩316,523 | ₩309,603 | ₩310,099 | -1.55% | 63.8만 |
|---|
| 2025.11.25 | ₩307,726 | ₩316,616 | ₩307,726 | ₩315,638 | +2.57% | 74.5만 |
|---|
| 2025.11.24 | ₩313,599 | ₩314,806 | ₩304,440 | ₩308,745 | -1.55% | 180.3만 |
|---|
| 2025.11.21 | ₩299,774 | ₩322,168 | ₩299,130 | ₩314,028 | +4.76% | 147만 |
|---|
| 2025.11.20 | ₩304,588 | ₩306,345 | ₩298,500 | ₩300,552 | -1.33% | 88.6만 |
|---|
| 2025.11.19 | ₩303,542 | ₩306,170 | ₩298,835 | ₩302,912 | -0.21% | 81.6만 |
|---|
| 2025.11.18 | ₩301,718 | ₩305,620 | ₩299,063 | ₩303,488 | +0.59% | 99.3만 |
|---|
| 2025.11.17 | ₩308,490 | ₩309,630 | ₩302,429 | ₩304,253 | -1.37% | 78.3만 |
|---|
| 2025.11.14 | ₩309,509 | ₩313,237 | ₩307,632 | ₩309,804 | +0.10% | 77.3만 |
|---|
| 2025.11.13 | ₩306,130 | ₩313,921 | ₩302,590 | ₩308,651 | +0.82% | 114.3만 |
|---|
| 2025.11.12 | ₩310,770 | ₩313,639 | ₩308,155 | ₩308,597 | -0.70% | 81.4만 |
|---|
| 2025.11.11 | ₩305,393 | ₩311,977 | ₩302,107 | ₩310,488 | +1.67% | 66.4만 |
|---|
| 2025.11.10 | ₩309,643 | ₩310,716 | ₩303,287 | ₩306,599 | -0.98% | 86.3만 |
|---|
| 2025.11.07 | ₩301,557 | ₩309,335 | ₩298,674 | ₩309,187 | +2.53% | 77.2만 |
|---|
| 2025.11.06 | ₩318,668 | ₩320,130 | ₩298,419 | ₩303,649 | -4.71% | 108.7만 |
|---|
| 2025.11.05 | ₩307,042 | ₩318,427 | ₩301,531 | ₩317,971 | +3.56% | 132.3만 |
|---|
| 2025.11.04 | ₩338,421 | ₩339,990 | ₩299,345 | ₩304,628 | -9.99% | 186.2만 |
|---|
| 2025.11.03 | ₩333,486 | ₩333,486 | ₩324,247 | ₩329,771 | -1.11% | 128.8만 |
|---|
| 2025.10.31 | ₩331,246 | ₩334,411 | ₩327,867 | ₩333,016 | +0.53% | 87.1만 |
|---|
| 2025.10.30 | ₩333,915 | ₩339,265 | ₩332,024 | ₩333,097 | -0.24% | 62.3만 |
|---|
| 2025.10.29 | ₩339,386 | ₩341,947 | ₩331,541 | ₩334,894 | -1.32% | 113.7만 |
|---|
| 2025.10.28 | ₩340,218 | ₩343,516 | ₩338,233 | ₩338,863 | -0.40% | 104.7만 |
|---|
| 2025.10.27 | ₩338,313 | ₩345,555 | ₩337,066 | ₩342,725 | +1.30% | 77.7만 |
|---|
| 2025.10.24 | ₩339,882 | ₩340,177 | ₩335,149 | ₩335,524 | -1.28% | 54.3만 |
|---|
| 2025.10.23 | ₩335,269 | ₩337,710 | ₩330,764 | ₩336,476 | +0.36% | 94.9만 |
|---|
| 2025.10.22 | ₩340,124 | ₩345,005 | ₩336,463 | ₩336,624 | -1.03% | 110.8만 |
|---|
| 2025.10.21 | ₩323,254 | ₩350,127 | ₩321,323 | ₩346,198 | +7.10% | 131.5만 |
|---|
| 2025.10.20 | ₩319,137 | ₩322,356 | ₩316,670 | ₩321,135 | +0.63% | 71.7만 |
|---|
| 2025.10.17 | ₩317,139 | ₩320,157 | ₩313,787 | ₩316,107 | -0.33% | 221.6만 |
|---|
| 2025.10.16 | ₩320,666 | ₩324,877 | ₩314,739 | ₩316,710 | -1.23% | 88.1만 |
|---|
| 2025.10.15 | ₩331,032 | ₩332,158 | ₩314,337 | ₩317,528 | -4.08% | 89.9만 |
|---|
| 2025.10.14 | ₩326,245 | ₩334,505 | ₩323,657 | ₩330,858 | +1.41% | 72.7만 |
|---|
| 2025.10.13 | ₩324,850 | ₩329,812 | ₩317,998 | ₩329,020 | +1.28% | 76.7만 |
|---|
| 2025.10.10 | ₩330,200 | ₩331,448 | ₩321,082 | ₩321,095 | -2.76% | 87.4만 |
|---|