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 | ₩260,031 | ₩262,523 | ₩255,475 | ₩256,145 | -1.49% | 70.7만 |
| 2026.10.08 | ₩252,768 | ₩263,770 | ₩250,329 | ₩261,853 | +3.59% | 92만 |
| 2026.10.07 | ₩249,927 | ₩252,996 | ₩248,038 | ₩248,936 | -0.40% | 73.7만 |
| 2026.10.06 | ₩252,554 | ₩254,590 | ₩247,381 | ₩247,796 | -1.88% | 65.4만 |
| 2026.10.05 | ₩247,998 | ₩252,085 | ₩247,167 | ₩251,602 | +1.45% | 62.6만 |
| 2026.10.02 | ₩258,275 | ₩258,275 | ₩247,368 | ₩247,636 | -4.12% | 62.9만 |
| 2026.10.01 | ₩262,899 | ₩273,753 | ₩257,847 | ₩258,356 | -1.73% | 109.4만 |
| 2026.09.30 | ₩249,713 | ₩255,274 | ₩245,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,967 |
| +0.10% |
| 77.7만 |
| 2026.09.29 | ₩246,698 | ₩250,503 | ₩242,115 | ₩249,043 | +0.95% | 78.7만 |
|---|
| 2026.09.28 | ₩248,292 | ₩250,597 | ₩244,741 | ₩248,882 | +0.24% | 89.6만 |
|---|
| 2026.09.25 | ₩240,869 | ₩253,451 | ₩238,457 | ₩251,790 | +4.53% | 107.1만 |
|---|
| 2026.09.24 | ₩241,043 | ₩243,750 | ₩235,897 | ₩240,292 | -0.31% | 85.5만 |
|---|
| 2026.09.23 | ₩238,524 | ₩243,629 | ₩236,527 | ₩239,220 | +0.29% | 97.8만 |
|---|
| 2026.09.22 | ₩249,914 | ₩249,914 | ₩238,765 | ₩239,529 | -4.16% | 92.8만 |
|---|
| 2026.09.21 | ₩252,701 | ₩258,503 | ₩245,532 | ₩245,652 | -2.79% | 71.6만 |
|---|
| 2026.09.18 | ₩252,353 | ₩253,786 | ₩245,786 | ₩248,949 | -1.35% | 257.2만 |
|---|
| 2026.09.17 | ₩256,761 | ₩258,637 | ₩251,401 | ₩251,656 | -1.99% | 75.4만 |
|---|
| 2026.09.16 | ₩258,235 | ₩262,430 | ₩254,657 | ₩256,708 | -0.59% | 91.2만 |
|---|
| 2026.09.15 | ₩257,887 | ₩271,997 | ₩256,292 | ₩262,135 | +1.65% | 124.9만 |
|---|
| 2026.09.14 | ₩249,364 | ₩264,842 | ₩247,743 | ₩264,078 | +5.90% | 169.3만 |
|---|
| 2026.09.11 | ₩229,465 | ₩240,708 | ₩228,755 | ₩240,654 | +4.88% | 90.1만 |
|---|
| 2026.09.10 | ₩229,237 | ₩231,046 | ₩226,571 | ₩228,634 | -0.26% | 101.2만 |
|---|
| 2026.09.09 | ₩231,421 | ₩231,421 | ₩222,457 | ₩227,388 | -1.74% | 129.6만 |
|---|
| 2026.09.08 | ₩246,456 | ₩246,698 | ₩231,140 | ₩231,274 | -6.16% | 145.8만 |
|---|
| 2026.09.04 | ₩258,195 | ₩258,195 | ₩247,689 | ₩249,807 | -3.25% | 84만 |
|---|
| 2026.09.03 | ₩253,532 | ₩265,244 | ₩252,567 | ₩261,920 | +3.31% | 102.7만 |
|---|
| 2026.09.02 | ₩253,358 | ₩257,471 | ₩249,807 | ₩250,249 | -1.23% | 69.1만 |
|---|
| 2026.09.01 | ₩264,614 | ₩266,249 | ₩254,148 | ₩254,510 | -3.82% | 77.2만 |
|---|
| 2026.08.31 | ₩264,440 | ₩267,441 | ₩261,224 | ₩265,471 | +0.39% | 99.8만 |
|---|
| 2026.08.28 | ₩264,399 | ₩268,473 | ₩262,336 | ₩265,847 | +0.55% | 61만 |
|---|
| 2026.08.27 | ₩260,379 | ₩267,120 | ₩259,120 | ₩263,448 | +1.18% | 119.8만 |
|---|
| 2026.08.26 | ₩255,729 | ₩263,019 | ₩254,604 | ₩258,570 | +1.11% | 118.1만 |
|---|
| 2026.08.25 | ₩266,731 | ₩271,019 | ₩261,398 | ₩262,363 | -1.64% | 198.6만 |
|---|
| 2026.08.24 | ₩263,126 | ₩272,064 | ₩260,875 | ₩271,729 | +3.27% | 129.2만 |
|---|
| 2026.08.21 | ₩258,811 | ₩263,703 | ₩254,081 | ₩262,510 | +1.43% | 106만 |
|---|
| 2026.08.20 | ₩258,624 | ₩263,113 | ₩255,167 | ₩259,535 | +0.35% | 85.4만 |
|---|
| 2026.08.19 | ₩242,517 | ₩263,033 | ₩242,517 | ₩258,383 | +6.54% | 128만 |
|---|
| 2026.08.18 | ₩238,684 | ₩251,897 | ₩238,684 | ₩243,977 | +2.22% | 130.5만 |
|---|
| 2026.08.17 | ₩239,086 | ₩241,847 | ₩232,158 | ₩240,118 | +0.43% | 228.5만 |
|---|
| 2026.08.14 | ₩246,845 | ₩248,024 | ₩236,152 | ₩242,664 | -1.69% | 163만 |
|---|
| 2026.08.13 | ₩242,276 | ₩246,751 | ₩231,354 | ₩245,626 | +1.38% | 161.9만 |
|---|
| 2026.08.12 | ₩248,038 | ₩250,343 | ₩239,663 | ₩240,480 | -3.05% | 101.2만 |
|---|
| 2026.08.11 | ₩255,957 | ₩256,279 | ₩249,324 | ₩250,946 | -1.96% | 137.8만 |
|---|
| 2026.08.10 | ₩244,929 | ₩259,870 | ₩244,714 | ₩258,852 | +5.68% | 166.6만 |
|---|
| 2026.08.07 | ₩254,604 | ₩260,674 | ₩246,510 | ₩248,708 | -2.32% | 119.5만 |
|---|
| 2026.08.06 | ₩246,564 | ₩249,271 | ₩239,529 | ₩247,663 | +0.45% | 164.6만 |
|---|
| 2026.08.05 | ₩251,937 | ₩258,342 | ₩246,711 | ₩249,793 | -0.85% | 235.5만 |
|---|
| 2026.08.04 | ₩211,160 | ₩257,163 | ₩208,856 | ₩248,962 | +17.90% | 371.2만 |
|---|
| 2026.08.03 | ₩208,440 | ₩209,686 | ₩200,574 | ₩203,053 | -2.58% | 144.2만 |
|---|
| 2026.07.31 | ₩199,114 | ₩204,648 | ₩197,586 | ₩202,370 | +1.64% | 140.6만 |
|---|
| 2026.07.30 | ₩213,894 | ₩213,894 | ₩199,690 | ₩204,916 | -4.20% | 222.9만 |
|---|
| 2026.07.29 | ₩208,976 | ₩224,413 | ₩208,949 | ₩221,974 | +6.22% | 143.2만 |
|---|
| 2026.07.28 | ₩202,839 | ₩214,015 | ₩201,311 | ₩208,829 | +2.95% | 153.1만 |
|---|
| 2026.07.27 | ₩192,239 | ₩202,531 | ₩191,891 | ₩197,586 | +2.78% | 112.8만 |
|---|
| 2026.07.24 | ₩182,712 | ₩189,318 | ₩181,774 | ₩188,273 | +3.04% | 108.5만 |
|---|
| 2026.07.23 | ₩178,075 | ₩179,643 | ₩172,568 | ₩179,147 | +0.60% | 134.4만 |
|---|
| 2026.07.22 | ₩181,492 | ₩183,033 | ₩176,347 | ₩177,017 | -2.47% | 99.9만 |
|---|
| 2026.07.21 | ₩182,926 | ₩187,375 | ₩179,603 | ₩180,595 | -1.27% | 99만 |
|---|
| 2026.07.20 | ₩184,923 | ₩190,229 | ₩181,586 | ₩189,023 | +2.22% | 118.7만 |
|---|
| 2026.07.17 | ₩192,454 | ₩194,531 | ₩185,258 | ₩187,857 | -2.39% | 123.4만 |
|---|
| 2026.07.16 | ₩182,564 | ₩191,516 | ₩181,184 | ₩191,475 | +4.88% | 128.6만 |
|---|
| 2026.07.15 | ₩181,037 | ₩185,646 | ₩179,040 | ₩179,241 | -0.99% | 110.2만 |
|---|
| 2026.07.14 | ₩183,998 | ₩184,025 | ₩177,419 | ₩178,182 | -3.16% | 174.1만 |
|---|
| 2026.07.13 | ₩183,154 | ₩189,546 | ₩181,372 | ₩189,358 | +3.39% | 137.5만 |
|---|
| 2026.07.10 | ₩181,854 | ₩183,248 | ₩177,043 | ₩178,544 | -1.82% | 122.7만 |
|---|
| 2026.07.09 | ₩175,047 | ₩178,276 | ₩172,702 | ₩177,807 | +1.58% | 157.4만 |
|---|
| 2026.07.08 | ₩185,847 | ₩187,402 | ₩179,643 | ₩180,474 | -2.89% | 104.1만 |
|---|
| 2026.07.07 | ₩185,928 | ₩192,454 | ₩185,392 | ₩188,675 | +1.48% | 134.4만 |
|---|
| 2026.07.06 | ₩182,042 | ₩183,127 | ₩178,410 | ₩181,050 | -0.54% | 94.5만 |
|---|
| 2026.07.02 | ₩181,868 | ₩185,539 | ₩180,085 | ₩182,672 | +0.44% | 99.6만 |
|---|
| 2026.07.01 | ₩176,641 | ₩183,703 | ₩176,641 | ₩179,241 | +1.47% | 147만 |
|---|
| 2026.06.30 | ₩179,737 | ₩179,737 | ₩170,477 | ₩173,693 | -3.36% | 131.5만 |
|---|
| 2026.06.29 | ₩184,159 | ₩186,022 | ₩177,821 | ₩177,941 | -3.38% | 129.8만 |
|---|
| 2026.06.26 | ₩173,077 | ₩181,720 | ₩171,992 | ₩180,849 | +4.49% | 214.7만 |
|---|
| 2026.06.25 | ₩173,010 | ₩176,521 | ₩168,427 | ₩169,687 | -1.92% | 143.7만 |
|---|
| 2026.06.24 | ₩170,062 | ₩177,432 | ₩169,955 | ₩174,832 | +2.81% | 152.7만 |
|---|
| 2026.06.23 | ₩174,176 | ₩176,025 | ₩170,839 | ₩173,104 | -0.62% | 140.9만 |
|---|
| 2026.06.22 | ₩168,843 | ₩172,367 | ₩166,497 | ₩168,481 | -0.21% | 162.5만 |
|---|
| 2026.06.18 | ₩175,047 | ₩181,439 | ₩169,070 | ₩170,839 | -2.40% | 434.7만 |
|---|
| 2026.06.17 | ₩188,983 | ₩190,779 | ₩178,584 | ₩179,000 | -5.28% | 153.1만 |
|---|
| 2026.06.16 | ₩192,186 | ₩196,313 | ₩189,519 | ₩190,604 | -0.82% | 126.3만 |
|---|
| 2026.06.15 | ₩197,211 | ₩201,418 | ₩189,090 | ₩191,315 | -2.99% | 174.4만 |
|---|
| 2026.06.12 | ₩195,790 | ₩199,676 | ₩192,279 | ₩198,551 | +1.41% | 114만 |
|---|
| 2026.06.11 | ₩204,755 | ₩208,346 | ₩196,474 | ₩199,408 | -2.61% | 124.9만 |
|---|
| 2026.06.10 | ₩207,690 | ₩213,090 | ₩204,648 | ₩207,583 | -0.05% | 110.5만 |
|---|
| 2026.06.09 | ₩211,227 | ₩215,663 | ₩208,521 | ₩210,919 | -0.15% | 92.8만 |
|---|
| 2026.06.08 | ₩216,494 | ₩220,165 | ₩214,350 | ₩214,872 | -0.75% | 100.3만 |
|---|
| 2026.06.05 | ₩224,494 | ₩229,143 | ₩214,443 | ₩219,790 | -2.10% | 131.3만 |
|---|
| 2026.06.04 | ₩227,254 | ₩229,586 | ₩219,951 | ₩220,929 | -2.78% | 107.6만 |
|---|
| 2026.06.03 | ₩225,579 | ₩226,986 | ₩216,829 | ₩220,768 | -2.13% | 111.9만 |
|---|
| 2026.06.02 | ₩233,807 | ₩235,039 | ₩226,825 | ₩228,634 | -2.21% | 153.3만 |
|---|
| 2026.06.01 | ₩221,157 | ₩241,807 | ₩221,157 | ₩240,654 | +8.82% | 203.1만 |
|---|
| 2026.05.29 | ₩217,231 | ₩222,792 | ₩213,278 | ₩217,351 | +0.06% | 870.2만 |
|---|
| 2026.05.28 | ₩213,264 | ₩218,182 | ₩212,634 | ₩215,984 | +1.28% | 125.2만 |
|---|
| 2026.05.27 | ₩209,713 | ₩217,432 | ₩209,713 | ₩214,363 | +2.22% | 95.3만 |
|---|
| 2026.05.26 | ₩211,241 | ₩214,216 | ₩208,440 | ₩211,576 | +0.16% | 108.3만 |
|---|
| 2026.05.22 | ₩211,093 | ₩217,914 | ₩211,093 | ₩214,417 | +1.57% | 104.2만 |
|---|
| 2026.05.21 | ₩209,284 | ₩211,227 | ₩205,170 | ₩210,678 | +0.67% | 116.2만 |
|---|
| 2026.05.20 | ₩203,777 | ₩212,447 | ₩198,296 | ₩212,340 | +4.20% | 144.4만 |
|---|
| 2026.05.19 | ₩214,939 | ₩220,514 | ₩206,336 | ₩206,551 | -3.90% | 177.4만 |
|---|
| 2026.05.18 | ₩196,822 | ₩210,383 | ₩195,268 | ₩208,279 | +5.82% | 154.5만 |
|---|
| 2026.05.15 | ₩194,397 | ₩197,171 | ₩189,934 | ₩195,951 | +0.80% | 178.7만 |
|---|
| 2026.05.14 | ₩193,606 | ₩196,326 | ₩188,353 | ₩188,474 | -2.65% | 177.4만 |
|---|
| 2026.05.13 | ₩203,710 | ₩203,710 | ₩190,537 | ₩193,579 | -4.97% | 217.3만 |
|---|
| 2026.05.12 | ₩207,127 | ₩210,209 | ₩203,737 | ₩204,969 | -1.04% | 133.5만 |
|---|
| 2026.05.11 | ₩207,194 | ₩215,515 | ₩203,710 | ₩206,095 | -0.53% | 155만 |
|---|
| 2026.05.08 | ₩208,856 | ₩214,336 | ₩201,874 | ₩212,594 | +1.79% | 120.5만 |
|---|
| 2026.05.07 | ₩205,492 | ₩213,733 | ₩205,492 | ₩211,428 | +2.89% | 243.4만 |
|---|
| 2026.05.06 | ₩199,502 | ₩206,041 | ₩199,502 | ₩202,410 | +1.46% | 256.9만 |
|---|
| 2026.05.05 | ₩194,356 | ₩202,008 | ₩190,578 | ₩200,320 | +3.07% | 297.1만 |
|---|
| 2026.05.04 | ₩195,295 | ₩200,467 | ₩193,124 | ₩197,934 | +1.35% | 237.4만 |
|---|
| 2026.05.01 | ₩203,026 | ₩206,577 | ₩196,032 | ₩196,179 | -3.37% | 155.4만 |
|---|
| 2026.04.30 | ₩197,506 | ₩201,981 | ₩195,455 | ₩198,980 | +0.75% | 152.6만 |
|---|
| 2026.04.29 | ₩200,052 | ₩202,839 | ₩197,653 | ₩201,311 | +0.63% | 84.6만 |
|---|
| 2026.04.28 | ₩202,356 | ₩207,247 | ₩200,333 | ₩201,164 | -0.59% | 135.2만 |
|---|
| 2026.04.27 | ₩197,787 | ₩204,165 | ₩195,884 | ₩199,368 | +0.80% | 107만 |
|---|
| 2026.04.24 | ₩197,345 | ₩201,887 | ₩196,862 | ₩201,740 | +2.23% | 99.7만 |
|---|
| 2026.04.23 | ₩204,608 | ₩204,608 | ₩194,437 | ₩199,127 | -2.68% | 147만 |
|---|
| 2026.04.22 | ₩213,974 | ₩215,891 | ₩207,221 | ₩210,504 | -1.62% | 84.9만 |
|---|
| 2026.04.21 | ₩210,142 | ₩216,561 | ₩208,320 | ₩213,023 | +1.37% | 116.8만 |
|---|
| 2026.04.20 | ₩207,408 | ₩211,509 | ₩205,773 | ₩209,351 | +0.94% | 116.3만 |
|---|
| 2026.04.17 | ₩208,923 | ₩211,656 | ₩204,742 | ₩207,194 | -0.83% | 142.4만 |
|---|
| 2026.04.16 | ₩208,695 | ₩211,723 | ₩205,840 | ₩208,413 | -0.13% | 106.9만 |
|---|
| 2026.04.15 | ₩202,879 | ₩207,046 | ₩201,432 | ₩204,206 | +0.65% | 126만 |
|---|
| 2026.04.14 | ₩209,405 | ₩210,852 | ₩198,765 | ₩199,797 | -4.59% | 132.3만 |
|---|
| 2026.04.13 | ₩194,437 | ₩207,180 | ₩194,437 | ₩206,658 | +6.29% | 165.1만 |
|---|
| 2026.04.10 | ₩197,412 | ₩198,323 | ₩189,961 | ₩192,588 | -2.44% | 158.5만 |
|---|
| 2026.04.09 | ₩198,993 | ₩199,650 | ₩193,016 | ₩198,350 | -0.32% | 134.7만 |
|---|
| 2026.04.08 | ₩203,696 | ₩207,355 | ₩198,913 | ₩200,199 | -1.72% | 164.2만 |
|---|
| 2026.04.07 | ₩207,288 | ₩208,293 | ₩198,537 | ₩199,221 | -3.89% | 207.1만 |
|---|
| 2026.04.06 | ₩211,294 | ₩211,361 | ₩207,797 | ₩208,789 | -1.19% | 95.2만 |
|---|
| 2026.04.02 | ₩208,668 | ₩215,743 | ₩204,353 | ₩211,522 | +1.37% | 86.6만 |
|---|
| 2026.04.01 | ₩211,308 | ₩212,366 | ₩202,678 | ₩207,422 | -1.84% | 143.2만 |
|---|
| 2026.03.31 | ₩214,604 | ₩217,780 | ₩207,529 | ₩212,179 | -1.13% | 104.3만 |
|---|
| 2026.03.30 | ₩209,820 | ₩216,252 | ₩208,628 | ₩213,251 | +1.63% | 116.2만 |
|---|
| 2026.03.27 | ₩206,229 | ₩208,802 | ₩199,382 | ₩208,266 | +0.99% | 179.7만 |
|---|
| 2026.03.26 | ₩201,191 | ₩210,383 | ₩200,454 | ₩209,847 | +4.30% | 126만 |
|---|
| 2026.03.25 | ₩205,827 | ₩207,368 | ₩193,258 | ₩201,311 | -2.19% | 140.5만 |
|---|
| 2026.03.24 | ₩214,805 | ₩216,480 | ₩202,678 | ₩202,852 | -5.56% | 149.6만 |
|---|
| 2026.03.23 | ₩219,790 | ₩221,103 | ₩212,366 | ₩217,874 | -0.87% | 155.1만 |
|---|
| 2026.03.20 | ₩209,673 | ₩216,547 | ₩207,462 | ₩216,293 | +3.16% | 338.8만 |
|---|
| 2026.03.19 | ₩211,656 | ₩221,157 | ₩209,686 | ₩213,412 | +0.83% | 133.8만 |
|---|
| 2026.03.18 | ₩215,194 | ₩216,748 | ₩210,263 | ₩211,884 | -1.54% | 123.1만 |
|---|
| 2026.03.17 | ₩215,743 | ₩222,832 | ₩213,077 | ₩217,070 | +0.61% | 105.5만 |
|---|
| 2026.03.16 | ₩223,020 | ₩223,515 | ₩214,537 | ₩214,738 | -3.71% | 150.7만 |
|---|
| 2026.03.13 | ₩217,472 | ₩224,815 | ₩216,989 | ₩223,435 | +2.74% | 188.4만 |
|---|
| 2026.03.12 | ₩216,427 | ₩224,668 | ₩215,006 | ₩215,194 | -0.57% | 199.9만 |
|---|
| 2026.03.11 | ₩214,443 | ₩217,418 | ₩211,415 | ₩214,926 | +0.22% | 134.8만 |
|---|
| 2026.03.10 | ₩221,050 | ₩223,247 | ₩207,663 | ₩213,144 | -3.58% | 184.5만 |
|---|
| 2026.03.09 | ₩224,869 | ₩226,450 | ₩216,011 | ₩222,966 | -0.85% | 160.4만 |
|---|
| 2026.03.06 | ₩226,437 | ₩230,550 | ₩221,814 | ₩226,463 | +0.01% | 129.6만 |
|---|
| 2026.03.05 | ₩223,730 | ₩230,792 | ₩223,154 | ₩229,117 | +2.41% | 191.1만 |
|---|
| 2026.03.04 | ₩219,589 | ₩224,561 | ₩215,743 | ₩223,649 | +1.85% | 101만 |
|---|
| 2026.03.03 | ₩209,499 | ₩221,773 | ₩207,824 | ₩220,808 | +5.40% | 132.7만 |
|---|
| 2026.03.02 | ₩206,443 | ₩214,095 | ₩206,149 | ₩213,425 | +3.38% | 136.7만 |
|---|
| 2026.02.27 | ₩204,648 | ₩210,825 | ₩199,382 | ₩210,651 | +2.93% | 214.2만 |
|---|
| 2026.02.26 | ₩203,495 | ₩217,217 | ₩202,504 | ₩208,775 | +2.59% | 244.8만 |
|---|
| 2026.02.25 | ₩196,983 | ₩201,485 | ₩192,360 | ₩200,119 | +1.59% | 165.1만 |
|---|
| 2026.02.24 | ₩195,254 | ₩203,576 | ₩194,169 | ₩197,439 | +1.12% | 180.8만 |
|---|
| 2026.02.23 | ₩203,375 | ₩205,385 | ₩193,351 | ₩194,263 | -4.48% | 185.7만 |
|---|
| 2026.02.20 | ₩208,936 | ₩214,149 | ₩205,385 | ₩206,001 | -1.40% | 138.8만 |
|---|
| 2026.02.19 | ₩215,663 | ₩217,566 | ₩208,655 | ₩210,303 | -2.49% | 121.1만 |
|---|
| 2026.02.18 | ₩211,964 | ₩217,432 | ₩209,673 | ₩216,078 | +1.94% | 141.4만 |
|---|
| 2026.02.17 | ₩209,043 | ₩213,773 | ₩202,343 | ₩209,445 | +0.19% | 177.6만 |
|---|
| 2026.02.13 | ₩206,953 | ₩212,849 | ₩205,639 | ₩212,500 | +2.68% | 161.7만 |
|---|
| 2026.02.12 | ₩217,351 | ₩218,758 | ₩204,527 | ₩205,867 | -5.28% | 234.4만 |
|---|
| 2026.02.11 | ₩213,184 | ₩216,601 | ₩209,485 | ₩216,453 | +1.53% | 197.4만 |
|---|
| 2026.02.10 | ₩214,068 | ₩220,393 | ₩210,383 | ₩214,256 | +0.09% | 249.5만 |
|---|
| 2026.02.09 | ₩208,521 | ₩216,011 | ₩207,864 | ₩214,068 | +2.66% | 179.6만 |
|---|
| 2026.02.06 | ₩203,482 | ₩212,045 | ₩203,482 | ₩209,485 | +2.95% | 231.7만 |
|---|
| 2026.02.05 | ₩207,985 | ₩211,201 | ₩201,365 | ₩203,723 | -2.05% | 352.1만 |
|---|
| 2026.02.04 | ₩210,624 | ₩216,574 | ₩199,663 | ₩211,495 | +0.41% | 366.2만 |
|---|
| 2026.02.03 | ₩198,243 | ₩217,083 | ₩186,504 | ₩214,618 | +8.26% | 731.1만 |
|---|
| 2026.02.02 | ₩282,088 | ₩282,758 | ₩270,389 | ₩271,220 | -3.85% | 248.6만 |
|---|
| 2026.01.30 | ₩284,888 | ₩287,528 | ₩277,398 | ₩280,882 | -1.41% | 170.7만 |
|---|
| 2026.01.29 | ₩301,250 | ₩303,689 | ₩281,538 | ₩285,022 | -5.39% | 162.8만 |
|---|
| 2026.01.28 | ₩312,519 | ₩313,900 | ₩301,009 | ₩302,818 | -3.10% | 99.5만 |
|---|
| 2026.01.27 | ₩315,937 | ₩315,937 | ₩307,066 | ₩310,885 | -1.60% | 94.5만 |
|---|
| 2026.01.26 | ₩312,506 | ₩317,705 | ₩309,384 | ₩317,022 | +1.45% | 66.4만 |
|---|
| 2026.01.23 | ₩316,821 | ₩320,600 | ₩309,116 | ₩310,563 | -1.98% | 71.7만 |
|---|
| 2026.01.22 | ₩313,042 | ₩319,675 | ₩313,042 | ₩317,746 | +1.50% | 83.1만 |
|---|
| 2026.01.21 | ₩297,458 | ₩312,747 | ₩297,458 | ₩311,474 | +4.71% | 125.4만 |
|---|
| 2026.01.20 | ₩304,855 | ₩308,566 | ₩296,359 | ₩297,257 | -2.49% | 161.7만 |
|---|
| 2026.01.16 | ₩310,710 | ₩312,318 | ₩303,515 | ₩309,102 | -0.52% | 90.4만 |
|---|
| 2026.01.15 | ₩320,278 | ₩320,868 | ₩305,190 | ₩308,714 | -3.61% | 140.5만 |
|---|
| 2026.01.14 | ₩316,687 | ₩325,477 | ₩316,057 | ₩320,171 | +1.10% | 65.2만 |
|---|
| 2026.01.13 | ₩323,829 | ₩325,799 | ₩310,871 | ₩315,963 | -2.43% | 86만 |
|---|
| 2026.01.12 | ₩333,276 | ₩333,598 | ₩323,789 | ₩324,687 | -2.58% | 79.7만 |
|---|
| 2026.01.09 | ₩334,174 | ₩338,529 | ₩332,030 | ₩332,352 | -0.55% | 60.9만 |
|---|
| 2026.01.08 | ₩326,670 | ₩334,925 | ₩326,335 | ₩330,730 | +1.24% | 57.8만 |
|---|
| 2026.01.07 | ₩328,171 | ₩331,843 | ₩324,044 | ₩329,203 | +0.31% | 87.7만 |
|---|
| 2026.01.06 | ₩321,069 | ₩330,409 | ₩319,153 | ₩328,010 | +2.16% | 90.3만 |
|---|
| 2026.01.05 | ₩315,722 | ₩329,484 | ₩314,905 | ₩320,761 | +1.60% | 98.5만 |
|---|
| 2026.01.02 | ₩335,528 | ₩338,060 | ₩317,437 | ₩317,625 | -5.34% | 91만 |
|---|
| 2025.12.31 | ₩338,690 | ₩342,563 | ₩337,229 | ₩338,060 | -0.19% | 58.2만 |
|---|
| 2025.12.30 | ₩337,846 | ₩342,375 | ₩336,211 | ₩341,156 | +0.98% | 68.1만 |
|---|
| 2025.12.29 | ₩337,256 | ₩342,389 | ₩336,988 | ₩340,097 | +0.84% | 54.7만 |
|---|
| 2025.12.26 | ₩337,363 | ₩338,636 | ₩335,461 | ₩338,502 | +0.34% | 54만 |
|---|
| 2025.12.24 | ₩334,697 | ₩340,914 | ₩333,075 | ₩336,586 | +0.56% | 34.2만 |
|---|
| 2025.12.23 | ₩336,064 | ₩337,578 | ₩333,183 | ₩335,514 | -0.16% | 74.4만 |
|---|
| 2025.12.22 | ₩336,345 | ₩339,963 | ₩334,523 | ₩335,621 | -0.22% | 64.9만 |
|---|
| 2025.12.19 | ₩335,206 | ₩339,722 | ₩330,784 | ₩336,023 | +0.24% | 338.1만 |
|---|
| 2025.12.18 | ₩337,752 | ₩341,075 | ₩329,886 | ₩334,429 | -0.98% | 117만 |
|---|
| 2025.12.17 | ₩330,677 | ₩344,251 | ₩330,221 | ₩336,734 | +1.83% | 118.9만 |
|---|
| 2025.12.16 | ₩331,293 | ₩332,928 | ₩327,836 | ₩331,441 | +0.04% | 122.3만 |
|---|
| 2025.12.15 | ₩317,987 | ₩330,784 | ₩317,866 | ₩330,114 | +3.81% | 151만 |
|---|
| 2025.12.12 | ₩313,122 | ₩315,856 | ₩310,992 | ₩313,417 | +0.09% | 90.7만 |
|---|
| 2025.12.11 | ₩309,370 | ₩315,575 | ₩307,133 | ₩311,769 | +0.78% | 65.5만 |
|---|
| 2025.12.10 | ₩306,422 | ₩311,528 | ₩301,826 | ₩309,384 | +0.97% | 86.3만 |
|---|
| 2025.12.09 | ₩303,515 | ₩311,126 | ₩302,938 | ₩307,374 | +1.27% | 74만 |
|---|
| 2025.12.08 | ₩306,878 | ₩306,878 | ₩302,577 | ₩304,560 | -0.76% | 118.1만 |
|---|
| 2025.12.05 | ₩310,081 | ₩313,310 | ₩306,181 | ₩307,896 | -0.70% | 65.7만 |
|---|
| 2025.12.04 | ₩313,390 | ₩315,896 | ₩308,727 | ₩311,019 | -0.76% | 66.4만 |
|---|
| 2025.12.03 | ₩306,409 | ₩311,461 | ₩305,069 | ₩310,764 | +1.42% | 71.4만 |
|---|
| 2025.12.02 | ₩308,942 | ₩309,009 | ₩304,131 | ₩306,355 | -0.84% | 110만 |
|---|
| 2025.12.01 | ₩310,576 | ₩314,905 | ₩308,473 | ₩309,250 | -0.43% | 96.7만 |
|---|
| 2025.11.28 | ₩309,277 | ₩313,069 | ₩309,022 | ₩311,876 | +0.84% | 42.1만 |
|---|
| 2025.11.26 | ₩314,744 | ₩316,298 | ₩309,384 | ₩309,880 | -1.55% | 63.8만 |
|---|
| 2025.11.25 | ₩307,508 | ₩316,392 | ₩307,508 | ₩315,414 | +2.57% | 74.5만 |
|---|
| 2025.11.24 | ₩313,377 | ₩314,583 | ₩304,225 | ₩308,526 | -1.55% | 180.3만 |
|---|
| 2025.11.21 | ₩299,561 | ₩321,940 | ₩298,918 | ₩313,806 | +4.76% | 147만 |
|---|
| 2025.11.20 | ₩304,372 | ₩306,128 | ₩298,288 | ₩300,339 | -1.33% | 88.6만 |
|---|
| 2025.11.19 | ₩303,327 | ₩305,953 | ₩298,623 | ₩302,697 | -0.21% | 81.6만 |
|---|
| 2025.11.18 | ₩301,505 | ₩305,404 | ₩298,851 | ₩303,273 | +0.59% | 99.3만 |
|---|
| 2025.11.17 | ₩308,272 | ₩309,411 | ₩302,215 | ₩304,037 | -1.37% | 78.3만 |
|---|
| 2025.11.14 | ₩309,290 | ₩313,015 | ₩307,414 | ₩309,585 | +0.10% | 77.3만 |
|---|
| 2025.11.13 | ₩305,913 | ₩313,699 | ₩302,376 | ₩308,432 | +0.82% | 114.3만 |
|---|
| 2025.11.12 | ₩310,550 | ₩313,417 | ₩307,937 | ₩308,379 | -0.70% | 81.4만 |
|---|
| 2025.11.11 | ₩305,176 | ₩311,756 | ₩301,893 | ₩310,268 | +1.67% | 66.4만 |
|---|
| 2025.11.10 | ₩309,424 | ₩310,496 | ₩303,072 | ₩306,382 | -0.98% | 86.3만 |
|---|
| 2025.11.07 | ₩301,344 | ₩309,116 | ₩298,463 | ₩308,968 | +2.53% | 77.2만 |
|---|
| 2025.11.06 | ₩318,442 | ₩319,903 | ₩298,208 | ₩303,434 | -4.71% | 108.7만 |
|---|
| 2025.11.05 | ₩306,824 | ₩318,201 | ₩301,317 | ₩317,746 | +3.56% | 132.3만 |
|---|
| 2025.11.04 | ₩338,181 | ₩339,749 | ₩299,133 | ₩304,412 | -9.99% | 186.2만 |
|---|
| 2025.11.03 | ₩333,250 | ₩333,250 | ₩324,017 | ₩329,538 | -1.11% | 128.8만 |
|---|
| 2025.10.31 | ₩331,012 | ₩334,174 | ₩327,635 | ₩332,781 | +0.53% | 87.1만 |
|---|
| 2025.10.30 | ₩333,678 | ₩339,025 | ₩331,789 | ₩332,861 | -0.24% | 62.3만 |
|---|
| 2025.10.29 | ₩339,146 | ₩341,705 | ₩331,307 | ₩334,657 | -1.32% | 113.7만 |
|---|
| 2025.10.28 | ₩339,976 | ₩343,273 | ₩337,993 | ₩338,623 | -0.40% | 104.7만 |
|---|
| 2025.10.27 | ₩338,074 | ₩345,310 | ₩336,827 | ₩342,482 | +1.30% | 77.7만 |
|---|
| 2025.10.24 | ₩339,641 | ₩339,936 | ₩334,911 | ₩335,286 | -1.28% | 54.3만 |
|---|
| 2025.10.23 | ₩335,032 | ₩337,471 | ₩330,529 | ₩336,238 | +0.36% | 94.9만 |
|---|
| 2025.10.22 | ₩339,883 | ₩344,760 | ₩336,224 | ₩336,385 | -1.03% | 110.8만 |
|---|
| 2025.10.21 | ₩323,025 | ₩349,879 | ₩321,096 | ₩345,953 | +7.10% | 131.5만 |
|---|
| 2025.10.20 | ₩318,911 | ₩322,127 | ₩316,446 | ₩320,908 | +0.63% | 71.7만 |
|---|
| 2025.10.17 | ₩316,915 | ₩319,930 | ₩313,565 | ₩315,883 | -0.33% | 221.6만 |
|---|
| 2025.10.16 | ₩320,439 | ₩324,647 | ₩314,516 | ₩316,486 | -1.23% | 88.1만 |
|---|
| 2025.10.15 | ₩330,797 | ₩331,923 | ₩314,114 | ₩317,303 | -4.08% | 89.9만 |
|---|
| 2025.10.14 | ₩326,013 | ₩334,268 | ₩323,427 | ₩330,623 | +1.41% | 72.7만 |
|---|
| 2025.10.13 | ₩324,620 | ₩329,578 | ₩317,772 | ₩328,787 | +1.28% | 76.7만 |
|---|
| 2025.10.10 | ₩329,967 | ₩331,213 | ₩320,854 | ₩320,868 | -2.76% | 87.4만 |
|---|