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 | ₩260,240 | ₩262,735 | ₩255,681 | ₩256,351 | -1.49% | 70.7만 |
| 2026.10.08 | ₩252,972 | ₩263,982 | ₩250,531 | ₩262,064 | +3.59% | 92만 |
| 2026.10.07 | ₩250,129 | ₩253,200 | ₩248,238 | ₩249,136 | -0.40% | 73.7만 |
| 2026.10.06 | ₩252,757 | ₩254,796 | ₩247,580 | ₩247,996 | -1.88% | 65.4만 |
| 2026.10.05 | ₩248,197 | ₩252,288 | ₩247,366 | ₩251,805 | +1.45% | 62.6만 |
| 2026.10.02 | ₩258,484 | ₩258,484 | ₩247,567 | ₩247,835 | -4.12% | 62.9만 |
| 2026.10.01 | ₩263,110 | ₩273,973 | ₩258,054 | ₩258,564 | -1.73% | 109.4만 |
| 2026.09.30 | ₩249,914 | ₩255,480 | ₩245,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,169 |
| +0.10% |
| 77.7만 |
| 2026.09.29 | ₩246,897 | ₩250,705 | ₩242,310 | ₩249,243 | +0.95% | 78.7만 |
|---|
| 2026.09.28 | ₩248,492 | ₩250,799 | ₩244,939 | ₩249,082 | +0.24% | 89.6만 |
|---|
| 2026.09.25 | ₩241,063 | ₩253,656 | ₩238,649 | ₩251,993 | +4.53% | 107.1만 |
|---|
| 2026.09.24 | ₩241,237 | ₩243,946 | ₩236,087 | ₩240,486 | -0.31% | 85.5만 |
|---|
| 2026.09.23 | ₩238,716 | ₩243,825 | ₩236,718 | ₩239,413 | +0.29% | 97.8만 |
|---|
| 2026.09.22 | ₩250,115 | ₩250,115 | ₩238,957 | ₩239,722 | -4.16% | 92.8만 |
|---|
| 2026.09.21 | ₩252,905 | ₩258,712 | ₩245,730 | ₩245,850 | -2.79% | 71.6만 |
|---|
| 2026.09.18 | ₩252,556 | ₩253,991 | ₩245,985 | ₩249,150 | -1.35% | 257.2만 |
|---|
| 2026.09.17 | ₩256,968 | ₩258,846 | ₩251,604 | ₩251,859 | -1.99% | 75.4만 |
|---|
| 2026.09.16 | ₩258,443 | ₩262,641 | ₩254,863 | ₩256,915 | -0.59% | 91.2만 |
|---|
| 2026.09.15 | ₩258,095 | ₩272,216 | ₩256,499 | ₩262,346 | +1.65% | 124.9만 |
|---|
| 2026.09.14 | ₩249,565 | ₩265,055 | ₩247,943 | ₩264,291 | +5.90% | 169.3만 |
|---|
| 2026.09.11 | ₩229,650 | ₩240,902 | ₩228,939 | ₩240,848 | +4.88% | 90.1만 |
|---|
| 2026.09.10 | ₩229,422 | ₩231,232 | ₩226,753 | ₩228,818 | -0.26% | 101.2만 |
|---|
| 2026.09.09 | ₩231,608 | ₩231,608 | ₩222,636 | ₩227,571 | -1.74% | 129.6만 |
|---|
| 2026.09.08 | ₩246,655 | ₩246,897 | ₩231,326 | ₩231,460 | -6.16% | 145.8만 |
|---|
| 2026.09.04 | ₩258,403 | ₩258,403 | ₩247,889 | ₩250,008 | -3.25% | 84만 |
|---|
| 2026.09.03 | ₩253,736 | ₩265,457 | ₩252,771 | ₩262,131 | +3.31% | 102.7만 |
|---|
| 2026.09.02 | ₩253,562 | ₩257,679 | ₩250,008 | ₩250,450 | -1.23% | 69.1만 |
|---|
| 2026.09.01 | ₩264,827 | ₩266,463 | ₩254,353 | ₩254,715 | -3.82% | 77.2만 |
|---|
| 2026.08.31 | ₩264,653 | ₩267,657 | ₩261,434 | ₩265,685 | +0.39% | 99.8만 |
|---|
| 2026.08.28 | ₩264,612 | ₩268,689 | ₩262,547 | ₩266,061 | +0.55% | 61만 |
|---|
| 2026.08.27 | ₩260,589 | ₩267,335 | ₩259,329 | ₩263,660 | +1.18% | 119.8만 |
|---|
| 2026.08.26 | ₩255,936 | ₩263,231 | ₩254,809 | ₩258,779 | +1.11% | 118.1만 |
|---|
| 2026.08.25 | ₩266,946 | ₩271,237 | ₩261,608 | ₩262,574 | -1.64% | 198.6만 |
|---|
| 2026.08.24 | ₩263,338 | ₩272,284 | ₩261,085 | ₩271,948 | +3.27% | 129.2만 |
|---|
| 2026.08.21 | ₩259,020 | ₩263,915 | ₩254,286 | ₩262,721 | +1.43% | 106만 |
|---|
| 2026.08.20 | ₩258,832 | ₩263,325 | ₩255,372 | ₩259,744 | +0.35% | 85.4만 |
|---|
| 2026.08.19 | ₩242,712 | ₩263,245 | ₩242,712 | ₩258,591 | +6.54% | 128만 |
|---|
| 2026.08.18 | ₩238,877 | ₩252,100 | ₩238,877 | ₩244,174 | +2.22% | 130.5만 |
|---|
| 2026.08.17 | ₩239,279 | ₩242,042 | ₩232,346 | ₩240,312 | +0.43% | 228.5만 |
|---|
| 2026.08.14 | ₩247,044 | ₩248,224 | ₩236,342 | ₩242,860 | -1.69% | 163만 |
|---|
| 2026.08.13 | ₩242,471 | ₩246,950 | ₩231,541 | ₩245,824 | +1.38% | 161.9만 |
|---|
| 2026.08.12 | ₩248,238 | ₩250,544 | ₩239,856 | ₩240,674 | -3.05% | 101.2만 |
|---|
| 2026.08.11 | ₩256,164 | ₩256,485 | ₩249,525 | ₩251,148 | -1.96% | 137.8만 |
|---|
| 2026.08.10 | ₩245,126 | ₩260,080 | ₩244,912 | ₩259,060 | +5.68% | 166.6만 |
|---|
| 2026.08.07 | ₩254,809 | ₩260,884 | ₩246,709 | ₩248,908 | -2.32% | 119.5만 |
|---|
| 2026.08.06 | ₩246,762 | ₩249,471 | ₩239,722 | ₩247,862 | +0.45% | 164.6만 |
|---|
| 2026.08.05 | ₩252,140 | ₩258,551 | ₩246,910 | ₩249,994 | -0.85% | 235.5만 |
|---|
| 2026.08.04 | ₩211,331 | ₩257,371 | ₩209,024 | ₩249,163 | +17.90% | 371.2만 |
|---|
| 2026.08.03 | ₩208,608 | ₩209,855 | ₩200,736 | ₩203,217 | -2.58% | 144.2만 |
|---|
| 2026.07.31 | ₩199,274 | ₩204,813 | ₩197,745 | ₩202,533 | +1.64% | 140.6만 |
|---|
| 2026.07.30 | ₩214,066 | ₩214,066 | ₩199,851 | ₩205,081 | -4.20% | 222.9만 |
|---|
| 2026.07.29 | ₩209,145 | ₩224,594 | ₩209,118 | ₩222,153 | +6.22% | 143.2만 |
|---|
| 2026.07.28 | ₩203,002 | ₩214,187 | ₩201,473 | ₩208,997 | +2.95% | 153.1만 |
|---|
| 2026.07.27 | ₩192,394 | ₩202,694 | ₩192,046 | ₩197,745 | +2.78% | 112.8만 |
|---|
| 2026.07.24 | ₩182,859 | ₩189,471 | ₩181,920 | ₩188,425 | +3.04% | 108.5만 |
|---|
| 2026.07.23 | ₩178,219 | ₩179,788 | ₩172,707 | ₩179,292 | +0.60% | 134.4만 |
|---|
| 2026.07.22 | ₩181,639 | ₩183,181 | ₩176,489 | ₩177,159 | -2.47% | 99.9만 |
|---|
| 2026.07.21 | ₩183,074 | ₩187,526 | ₩179,748 | ₩180,740 | -1.27% | 99만 |
|---|
| 2026.07.20 | ₩185,072 | ₩190,383 | ₩181,732 | ₩189,176 | +2.22% | 118.7만 |
|---|
| 2026.07.17 | ₩192,609 | ₩194,687 | ₩185,407 | ₩188,009 | -2.39% | 123.4만 |
|---|
| 2026.07.16 | ₩182,711 | ₩191,670 | ₩181,330 | ₩191,630 | +4.88% | 128.6만 |
|---|
| 2026.07.15 | ₩181,183 | ₩185,796 | ₩179,184 | ₩179,386 | -0.99% | 110.2만 |
|---|
| 2026.07.14 | ₩184,146 | ₩184,173 | ₩177,562 | ₩178,326 | -3.16% | 174.1만 |
|---|
| 2026.07.13 | ₩183,302 | ₩189,699 | ₩181,518 | ₩189,511 | +3.39% | 137.5만 |
|---|
| 2026.07.10 | ₩182,001 | ₩183,395 | ₩177,186 | ₩178,688 | -1.82% | 122.7만 |
|---|
| 2026.07.09 | ₩175,188 | ₩178,420 | ₩172,841 | ₩177,951 | +1.58% | 157.4만 |
|---|
| 2026.07.08 | ₩185,997 | ₩187,553 | ₩179,788 | ₩180,619 | -2.89% | 104.1만 |
|---|
| 2026.07.07 | ₩186,078 | ₩192,609 | ₩185,541 | ₩188,827 | +1.48% | 134.4만 |
|---|
| 2026.07.06 | ₩182,188 | ₩183,275 | ₩178,554 | ₩181,196 | -0.54% | 94.5만 |
|---|
| 2026.07.02 | ₩182,014 | ₩185,689 | ₩180,230 | ₩182,819 | +0.44% | 99.6만 |
|---|
| 2026.07.01 | ₩176,784 | ₩183,851 | ₩176,784 | ₩179,386 | +1.47% | 147만 |
|---|
| 2026.06.30 | ₩179,882 | ₩179,882 | ₩170,615 | ₩173,833 | -3.36% | 131.5만 |
|---|
| 2026.06.29 | ₩184,307 | ₩186,172 | ₩177,964 | ₩178,085 | -3.38% | 129.8만 |
|---|
| 2026.06.26 | ₩173,216 | ₩181,867 | ₩172,130 | ₩180,995 | +4.49% | 214.7만 |
|---|
| 2026.06.25 | ₩173,149 | ₩176,663 | ₩168,563 | ₩169,823 | -1.92% | 143.7만 |
|---|
| 2026.06.24 | ₩170,199 | ₩177,575 | ₩170,092 | ₩174,973 | +2.81% | 152.7만 |
|---|
| 2026.06.23 | ₩174,316 | ₩176,167 | ₩170,977 | ₩173,243 | -0.62% | 140.9만 |
|---|
| 2026.06.22 | ₩168,979 | ₩172,506 | ₩166,632 | ₩168,617 | -0.21% | 162.5만 |
|---|
| 2026.06.18 | ₩175,188 | ₩181,585 | ₩169,207 | ₩170,977 | -2.40% | 434.7만 |
|---|
| 2026.06.17 | ₩189,135 | ₩190,932 | ₩178,728 | ₩179,144 | -5.28% | 153.1만 |
|---|
| 2026.06.16 | ₩192,341 | ₩196,471 | ₩189,672 | ₩190,758 | -0.82% | 126.3만 |
|---|
| 2026.06.15 | ₩197,370 | ₩201,581 | ₩189,243 | ₩191,469 | -2.99% | 174.4만 |
|---|
| 2026.06.12 | ₩195,948 | ₩199,837 | ₩192,434 | ₩198,711 | +1.41% | 114만 |
|---|
| 2026.06.11 | ₩204,920 | ₩208,514 | ₩196,632 | ₩199,569 | -2.61% | 124.9만 |
|---|
| 2026.06.10 | ₩207,857 | ₩213,262 | ₩204,813 | ₩207,750 | -0.05% | 110.5만 |
|---|
| 2026.06.09 | ₩211,398 | ₩215,837 | ₩208,689 | ₩211,089 | -0.15% | 92.8만 |
|---|
| 2026.06.08 | ₩216,668 | ₩220,343 | ₩214,522 | ₩215,045 | -0.75% | 100.3만 |
|---|
| 2026.06.05 | ₩224,674 | ₩229,328 | ₩214,616 | ₩219,967 | -2.10% | 131.3만 |
|---|
| 2026.06.04 | ₩227,437 | ₩229,771 | ₩220,128 | ₩221,107 | -2.78% | 107.6만 |
|---|
| 2026.06.03 | ₩225,761 | ₩227,169 | ₩217,003 | ₩220,946 | -2.13% | 111.9만 |
|---|
| 2026.06.02 | ₩233,995 | ₩235,229 | ₩227,008 | ₩228,818 | -2.21% | 153.3만 |
|---|
| 2026.06.01 | ₩221,335 | ₩242,001 | ₩221,335 | ₩240,848 | +8.82% | 203.1만 |
|---|
| 2026.05.29 | ₩217,406 | ₩222,971 | ₩213,449 | ₩217,526 | +0.06% | 870.2만 |
|---|
| 2026.05.28 | ₩213,436 | ₩218,358 | ₩212,806 | ₩216,158 | +1.28% | 125.2만 |
|---|
| 2026.05.27 | ₩209,882 | ₩217,607 | ₩209,882 | ₩214,536 | +2.22% | 95.3만 |
|---|
| 2026.05.26 | ₩211,411 | ₩214,388 | ₩208,608 | ₩211,746 | +0.16% | 108.3만 |
|---|
| 2026.05.22 | ₩211,263 | ₩218,090 | ₩211,263 | ₩214,589 | +1.57% | 104.2만 |
|---|
| 2026.05.21 | ₩209,453 | ₩211,398 | ₩205,336 | ₩210,848 | +0.67% | 116.2만 |
|---|
| 2026.05.20 | ₩203,941 | ₩212,618 | ₩198,456 | ₩212,511 | +4.20% | 144.4만 |
|---|
| 2026.05.19 | ₩215,112 | ₩220,691 | ₩206,503 | ₩206,717 | -3.90% | 177.4만 |
|---|
| 2026.05.18 | ₩196,981 | ₩210,553 | ₩195,425 | ₩208,447 | +5.82% | 154.5만 |
|---|
| 2026.05.15 | ₩194,553 | ₩197,329 | ₩190,088 | ₩196,109 | +0.80% | 178.7만 |
|---|
| 2026.05.14 | ₩193,762 | ₩196,485 | ₩188,505 | ₩188,626 | -2.65% | 177.4만 |
|---|
| 2026.05.13 | ₩203,874 | ₩203,874 | ₩190,691 | ₩193,735 | -4.97% | 217.3만 |
|---|
| 2026.05.12 | ₩207,294 | ₩210,378 | ₩203,901 | ₩205,135 | -1.04% | 133.5만 |
|---|
| 2026.05.11 | ₩207,361 | ₩215,689 | ₩203,874 | ₩206,261 | -0.53% | 155만 |
|---|
| 2026.05.08 | ₩209,024 | ₩214,509 | ₩202,037 | ₩212,766 | +1.79% | 120.5만 |
|---|
| 2026.05.07 | ₩205,658 | ₩213,905 | ₩205,658 | ₩211,599 | +2.89% | 243.4만 |
|---|
| 2026.05.06 | ₩199,663 | ₩206,208 | ₩199,663 | ₩202,573 | +1.46% | 256.9만 |
|---|
| 2026.05.05 | ₩194,513 | ₩202,171 | ₩190,731 | ₩200,481 | +3.07% | 297.1만 |
|---|
| 2026.05.04 | ₩195,452 | ₩200,629 | ₩193,279 | ₩198,094 | +1.35% | 237.4만 |
|---|
| 2026.05.01 | ₩203,190 | ₩206,744 | ₩196,190 | ₩196,337 | -3.37% | 155.4만 |
|---|
| 2026.04.30 | ₩197,665 | ₩202,144 | ₩195,613 | ₩199,140 | +0.75% | 152.6만 |
|---|
| 2026.04.29 | ₩200,213 | ₩203,002 | ₩197,812 | ₩201,473 | +0.63% | 84.6만 |
|---|
| 2026.04.28 | ₩202,520 | ₩207,415 | ₩200,494 | ₩201,326 | -0.59% | 135.2만 |
|---|
| 2026.04.27 | ₩197,946 | ₩204,330 | ₩196,042 | ₩199,529 | +0.80% | 107만 |
|---|
| 2026.04.24 | ₩197,504 | ₩202,050 | ₩197,021 | ₩201,903 | +2.23% | 99.7만 |
|---|
| 2026.04.23 | ₩204,773 | ₩204,773 | ₩194,594 | ₩199,287 | -2.68% | 147만 |
|---|
| 2026.04.22 | ₩214,147 | ₩216,065 | ₩207,388 | ₩210,673 | -1.62% | 84.9만 |
|---|
| 2026.04.21 | ₩210,311 | ₩216,735 | ₩208,487 | ₩213,195 | +1.37% | 116.8만 |
|---|
| 2026.04.20 | ₩207,575 | ₩211,679 | ₩205,939 | ₩209,520 | +0.94% | 116.3만 |
|---|
| 2026.04.17 | ₩209,091 | ₩211,827 | ₩204,907 | ₩207,361 | -0.83% | 142.4만 |
|---|
| 2026.04.16 | ₩208,863 | ₩211,894 | ₩206,006 | ₩208,581 | -0.13% | 106.9만 |
|---|
| 2026.04.15 | ₩203,043 | ₩207,213 | ₩201,594 | ₩204,370 | +0.65% | 126만 |
|---|
| 2026.04.14 | ₩209,574 | ₩211,022 | ₩198,925 | ₩199,958 | -4.59% | 132.3만 |
|---|
| 2026.04.13 | ₩194,594 | ₩207,347 | ₩194,594 | ₩206,824 | +6.29% | 165.1만 |
|---|
| 2026.04.10 | ₩197,571 | ₩198,483 | ₩190,114 | ₩192,743 | -2.44% | 158.5만 |
|---|
| 2026.04.09 | ₩199,153 | ₩199,810 | ₩193,172 | ₩198,510 | -0.32% | 134.7만 |
|---|
| 2026.04.08 | ₩203,861 | ₩207,522 | ₩199,073 | ₩200,360 | -1.72% | 164.2만 |
|---|
| 2026.04.07 | ₩207,455 | ₩208,461 | ₩198,697 | ₩199,381 | -3.89% | 207.1만 |
|---|
| 2026.04.06 | ₩211,465 | ₩211,532 | ₩207,964 | ₩208,957 | -1.19% | 95.2만 |
|---|
| 2026.04.02 | ₩208,836 | ₩215,917 | ₩204,518 | ₩211,693 | +1.37% | 86.6만 |
|---|
| 2026.04.01 | ₩211,478 | ₩212,538 | ₩202,841 | ₩207,589 | -1.84% | 143.2만 |
|---|
| 2026.03.31 | ₩214,777 | ₩217,956 | ₩207,696 | ₩212,350 | -1.13% | 104.3만 |
|---|
| 2026.03.30 | ₩209,989 | ₩216,427 | ₩208,796 | ₩213,423 | +1.63% | 116.2만 |
|---|
| 2026.03.27 | ₩206,395 | ₩208,970 | ₩199,542 | ₩208,434 | +0.99% | 179.7만 |
|---|
| 2026.03.26 | ₩201,353 | ₩210,553 | ₩200,615 | ₩210,016 | +4.30% | 126만 |
|---|
| 2026.03.25 | ₩205,993 | ₩207,535 | ₩193,413 | ₩201,473 | -2.19% | 140.5만 |
|---|
| 2026.03.24 | ₩214,978 | ₩216,655 | ₩202,841 | ₩203,016 | -5.56% | 149.6만 |
|---|
| 2026.03.23 | ₩219,967 | ₩221,281 | ₩212,538 | ₩218,049 | -0.87% | 155.1만 |
|---|
| 2026.03.20 | ₩209,842 | ₩216,722 | ₩207,629 | ₩216,467 | +3.16% | 338.8만 |
|---|
| 2026.03.19 | ₩211,827 | ₩221,335 | ₩209,855 | ₩213,584 | +0.83% | 133.8만 |
|---|
| 2026.03.18 | ₩215,367 | ₩216,923 | ₩210,432 | ₩212,055 | -1.54% | 123.1만 |
|---|
| 2026.03.17 | ₩215,917 | ₩223,012 | ₩213,248 | ₩217,245 | +0.61% | 105.5만 |
|---|
| 2026.03.16 | ₩223,199 | ₩223,695 | ₩214,710 | ₩214,911 | -3.71% | 150.7만 |
|---|
| 2026.03.13 | ₩217,647 | ₩224,996 | ₩217,164 | ₩223,615 | +2.74% | 188.4만 |
|---|
| 2026.03.12 | ₩216,601 | ₩224,849 | ₩215,179 | ₩215,367 | -0.57% | 199.9만 |
|---|
| 2026.03.11 | ₩214,616 | ₩217,593 | ₩211,585 | ₩215,099 | +0.22% | 134.8만 |
|---|
| 2026.03.10 | ₩221,228 | ₩223,427 | ₩207,830 | ₩213,315 | -3.58% | 184.5만 |
|---|
| 2026.03.09 | ₩225,050 | ₩226,632 | ₩216,185 | ₩223,146 | -0.85% | 160.4만 |
|---|
| 2026.03.06 | ₩226,619 | ₩230,736 | ₩221,992 | ₩226,646 | +0.01% | 129.6만 |
|---|
| 2026.03.05 | ₩223,910 | ₩230,978 | ₩223,333 | ₩229,301 | +2.41% | 191.1만 |
|---|
| 2026.03.04 | ₩219,766 | ₩224,742 | ₩215,917 | ₩223,830 | +1.85% | 101만 |
|---|
| 2026.03.03 | ₩209,668 | ₩221,952 | ₩207,991 | ₩220,986 | +5.40% | 132.7만 |
|---|
| 2026.03.02 | ₩206,610 | ₩214,268 | ₩206,315 | ₩213,597 | +3.38% | 136.7만 |
|---|
| 2026.02.27 | ₩204,813 | ₩210,995 | ₩199,542 | ₩210,821 | +2.93% | 214.2만 |
|---|
| 2026.02.26 | ₩203,659 | ₩217,392 | ₩202,667 | ₩208,943 | +2.59% | 244.8만 |
|---|
| 2026.02.25 | ₩197,142 | ₩201,648 | ₩192,515 | ₩200,280 | +1.59% | 165.1만 |
|---|
| 2026.02.24 | ₩195,412 | ₩203,740 | ₩194,325 | ₩197,598 | +1.12% | 180.8만 |
|---|
| 2026.02.23 | ₩203,539 | ₩205,550 | ₩193,507 | ₩194,419 | -4.48% | 185.7만 |
|---|
| 2026.02.20 | ₩209,104 | ₩214,321 | ₩205,550 | ₩206,167 | -1.40% | 138.8만 |
|---|
| 2026.02.19 | ₩215,837 | ₩217,741 | ₩208,823 | ₩210,472 | -2.49% | 121.1만 |
|---|
| 2026.02.18 | ₩212,135 | ₩217,607 | ₩209,842 | ₩216,252 | +1.94% | 141.4만 |
|---|
| 2026.02.17 | ₩209,212 | ₩213,946 | ₩202,506 | ₩209,614 | +0.19% | 177.6만 |
|---|
| 2026.02.13 | ₩207,119 | ₩213,020 | ₩205,805 | ₩212,672 | +2.68% | 161.7만 |
|---|
| 2026.02.12 | ₩217,526 | ₩218,935 | ₩204,692 | ₩206,033 | -5.28% | 234.4만 |
|---|
| 2026.02.11 | ₩213,356 | ₩216,775 | ₩209,654 | ₩216,628 | +1.53% | 197.4만 |
|---|
| 2026.02.10 | ₩214,241 | ₩220,571 | ₩210,553 | ₩214,428 | +0.09% | 249.5만 |
|---|
| 2026.02.09 | ₩208,689 | ₩216,185 | ₩208,031 | ₩214,241 | +2.66% | 179.6만 |
|---|
| 2026.02.06 | ₩203,646 | ₩212,216 | ₩203,646 | ₩209,654 | +2.95% | 231.7만 |
|---|
| 2026.02.05 | ₩208,152 | ₩211,371 | ₩201,527 | ₩203,887 | -2.05% | 352.1만 |
|---|
| 2026.02.04 | ₩210,794 | ₩216,749 | ₩199,824 | ₩211,666 | +0.41% | 366.2만 |
|---|
| 2026.02.03 | ₩198,402 | ₩217,258 | ₩186,654 | ₩214,791 | +8.26% | 731.1만 |
|---|
| 2026.02.02 | ₩282,315 | ₩282,986 | ₩270,607 | ₩271,439 | -3.85% | 248.6만 |
|---|
| 2026.01.30 | ₩285,118 | ₩287,760 | ₩277,621 | ₩281,108 | -1.41% | 170.7만 |
|---|
| 2026.01.29 | ₩301,493 | ₩303,933 | ₩281,765 | ₩285,252 | -5.39% | 162.8만 |
|---|
| 2026.01.28 | ₩312,771 | ₩314,153 | ₩301,251 | ₩303,062 | -3.10% | 99.5만 |
|---|
| 2026.01.27 | ₩316,191 | ₩316,191 | ₩307,313 | ₩311,135 | -1.60% | 94.5만 |
|---|
| 2026.01.26 | ₩312,758 | ₩317,961 | ₩309,633 | ₩317,277 | +1.45% | 66.4만 |
|---|
| 2026.01.23 | ₩317,076 | ₩320,858 | ₩309,365 | ₩310,813 | -1.98% | 71.7만 |
|---|
| 2026.01.22 | ₩313,294 | ₩319,933 | ₩313,294 | ₩318,002 | +1.50% | 83.1만 |
|---|
| 2026.01.21 | ₩297,697 | ₩312,999 | ₩297,697 | ₩311,725 | +4.71% | 125.4만 |
|---|
| 2026.01.20 | ₩305,100 | ₩308,815 | ₩296,598 | ₩297,496 | -2.49% | 161.7만 |
|---|
| 2026.01.16 | ₩310,961 | ₩312,570 | ₩303,759 | ₩309,352 | -0.52% | 90.4만 |
|---|
| 2026.01.15 | ₩320,536 | ₩321,126 | ₩305,436 | ₩308,963 | -3.61% | 140.5만 |
|---|
| 2026.01.14 | ₩316,942 | ₩325,740 | ₩316,312 | ₩320,429 | +1.10% | 65.2만 |
|---|
| 2026.01.13 | ₩324,090 | ₩326,062 | ₩311,122 | ₩316,218 | -2.43% | 86만 |
|---|
| 2026.01.12 | ₩333,545 | ₩333,867 | ₩324,050 | ₩324,949 | -2.58% | 79.7만 |
|---|
| 2026.01.09 | ₩334,444 | ₩338,802 | ₩332,298 | ₩332,620 | -0.55% | 60.9만 |
|---|
| 2026.01.08 | ₩326,933 | ₩335,195 | ₩326,598 | ₩330,997 | +1.24% | 57.8만 |
|---|
| 2026.01.07 | ₩328,435 | ₩332,110 | ₩324,305 | ₩329,468 | +0.31% | 87.7만 |
|---|
| 2026.01.06 | ₩321,328 | ₩330,675 | ₩319,410 | ₩328,274 | +2.16% | 90.3만 |
|---|
| 2026.01.05 | ₩315,977 | ₩329,750 | ₩315,159 | ₩321,019 | +1.60% | 98.5만 |
|---|
| 2026.01.02 | ₩335,798 | ₩338,333 | ₩317,693 | ₩317,881 | -5.34% | 91만 |
|---|
| 2025.12.31 | ₩338,963 | ₩342,839 | ₩337,501 | ₩338,333 | -0.19% | 58.2만 |
|---|
| 2025.12.30 | ₩338,118 | ₩342,651 | ₩336,482 | ₩341,431 | +0.98% | 68.1만 |
|---|
| 2025.12.29 | ₩337,528 | ₩342,664 | ₩337,260 | ₩340,371 | +0.84% | 54.7만 |
|---|
| 2025.12.26 | ₩337,635 | ₩338,909 | ₩335,731 | ₩338,775 | +0.34% | 54만 |
|---|
| 2025.12.24 | ₩334,967 | ₩341,189 | ₩333,344 | ₩336,857 | +0.56% | 34.2만 |
|---|
| 2025.12.23 | ₩336,334 | ₩337,850 | ₩333,451 | ₩335,785 | -0.16% | 74.4만 |
|---|
| 2025.12.22 | ₩336,616 | ₩340,237 | ₩334,792 | ₩335,892 | -0.22% | 64.9만 |
|---|
| 2025.12.19 | ₩335,476 | ₩339,996 | ₩331,051 | ₩336,294 | +0.24% | 338.1만 |
|---|
| 2025.12.18 | ₩338,024 | ₩341,350 | ₩330,152 | ₩334,698 | -0.98% | 117만 |
|---|
| 2025.12.17 | ₩330,943 | ₩344,529 | ₩330,487 | ₩337,005 | +1.83% | 118.9만 |
|---|
| 2025.12.16 | ₩331,560 | ₩333,196 | ₩328,100 | ₩331,708 | +0.04% | 122.3만 |
|---|
| 2025.12.15 | ₩318,243 | ₩331,051 | ₩318,122 | ₩330,380 | +3.81% | 151만 |
|---|
| 2025.12.12 | ₩313,375 | ₩316,111 | ₩311,242 | ₩313,670 | +0.09% | 90.7만 |
|---|
| 2025.12.11 | ₩309,620 | ₩315,829 | ₩307,380 | ₩312,020 | +0.78% | 65.5만 |
|---|
| 2025.12.10 | ₩306,669 | ₩311,779 | ₩302,069 | ₩309,633 | +0.97% | 86.3만 |
|---|
| 2025.12.09 | ₩303,759 | ₩311,377 | ₩303,182 | ₩307,622 | +1.27% | 74만 |
|---|
| 2025.12.08 | ₩307,125 | ₩307,125 | ₩302,820 | ₩304,805 | -0.76% | 118.1만 |
|---|
| 2025.12.05 | ₩310,331 | ₩313,563 | ₩306,428 | ₩308,145 | -0.70% | 65.7만 |
|---|
| 2025.12.04 | ₩313,643 | ₩316,151 | ₩308,976 | ₩311,269 | -0.76% | 66.4만 |
|---|
| 2025.12.03 | ₩306,656 | ₩311,712 | ₩305,315 | ₩311,015 | +1.42% | 71.4만 |
|---|
| 2025.12.02 | ₩309,191 | ₩309,258 | ₩304,376 | ₩306,602 | -0.84% | 110만 |
|---|
| 2025.12.01 | ₩310,827 | ₩315,159 | ₩308,721 | ₩309,499 | -0.43% | 96.7만 |
|---|
| 2025.11.28 | ₩309,526 | ₩313,321 | ₩309,271 | ₩312,128 | +0.84% | 42.1만 |
|---|
| 2025.11.26 | ₩314,998 | ₩316,553 | ₩309,633 | ₩310,129 | -1.55% | 63.8만 |
|---|
| 2025.11.25 | ₩307,756 | ₩316,647 | ₩307,756 | ₩315,668 | +2.57% | 74.5만 |
|---|
| 2025.11.24 | ₩313,630 | ₩314,837 | ₩304,470 | ₩308,775 | -1.55% | 180.3만 |
|---|
| 2025.11.21 | ₩299,803 | ₩322,199 | ₩299,159 | ₩314,059 | +4.76% | 147만 |
|---|
| 2025.11.20 | ₩304,617 | ₩306,374 | ₩298,529 | ₩300,581 | -1.33% | 88.6만 |
|---|
| 2025.11.19 | ₩303,571 | ₩306,200 | ₩298,864 | ₩302,941 | -0.21% | 81.6만 |
|---|
| 2025.11.18 | ₩301,748 | ₩305,650 | ₩299,092 | ₩303,518 | +0.59% | 99.3만 |
|---|
| 2025.11.17 | ₩308,520 | ₩309,660 | ₩302,458 | ₩304,282 | -1.37% | 78.3만 |
|---|
| 2025.11.14 | ₩309,539 | ₩313,268 | ₩307,662 | ₩309,834 | +0.10% | 77.3만 |
|---|
| 2025.11.13 | ₩306,160 | ₩313,952 | ₩302,619 | ₩308,681 | +0.82% | 114.3만 |
|---|
| 2025.11.12 | ₩310,800 | ₩313,670 | ₩308,185 | ₩308,627 | -0.70% | 81.4만 |
|---|
| 2025.11.11 | ₩305,422 | ₩312,007 | ₩302,136 | ₩310,518 | +1.67% | 66.4만 |
|---|
| 2025.11.10 | ₩309,673 | ₩310,746 | ₩303,317 | ₩306,629 | -0.98% | 86.3만 |
|---|
| 2025.11.07 | ₩301,587 | ₩309,365 | ₩298,703 | ₩309,217 | +2.53% | 77.2만 |
|---|
| 2025.11.06 | ₩318,699 | ₩320,161 | ₩298,448 | ₩303,679 | -4.71% | 108.7만 |
|---|
| 2025.11.05 | ₩307,072 | ₩318,458 | ₩301,560 | ₩318,002 | +3.56% | 132.3만 |
|---|
| 2025.11.04 | ₩338,453 | ₩340,022 | ₩299,374 | ₩304,658 | -9.99% | 186.2만 |
|---|
| 2025.11.03 | ₩333,518 | ₩333,518 | ₩324,278 | ₩329,803 | -1.11% | 128.8만 |
|---|
| 2025.10.31 | ₩331,279 | ₩334,444 | ₩327,899 | ₩333,049 | +0.53% | 87.1만 |
|---|
| 2025.10.30 | ₩333,947 | ₩339,298 | ₩332,056 | ₩333,129 | -0.24% | 62.3만 |
|---|
| 2025.10.29 | ₩339,419 | ₩341,981 | ₩331,574 | ₩334,926 | -1.32% | 113.7만 |
|---|
| 2025.10.28 | ₩340,250 | ₩343,550 | ₩338,266 | ₩338,896 | -0.40% | 104.7만 |
|---|
| 2025.10.27 | ₩338,346 | ₩345,588 | ₩337,099 | ₩342,758 | +1.30% | 77.7만 |
|---|
| 2025.10.24 | ₩339,915 | ₩340,210 | ₩335,181 | ₩335,557 | -1.28% | 54.3만 |
|---|
| 2025.10.23 | ₩335,302 | ₩337,743 | ₩330,796 | ₩336,509 | +0.36% | 94.9만 |
|---|
| 2025.10.22 | ₩340,157 | ₩345,038 | ₩336,495 | ₩336,656 | -1.03% | 110.8만 |
|---|
| 2025.10.21 | ₩323,286 | ₩350,161 | ₩321,354 | ₩346,232 | +7.10% | 131.5만 |
|---|
| 2025.10.20 | ₩319,168 | ₩322,387 | ₩316,701 | ₩321,167 | +0.63% | 71.7만 |
|---|
| 2025.10.17 | ₩317,170 | ₩320,188 | ₩313,817 | ₩316,137 | -0.33% | 221.6만 |
|---|
| 2025.10.16 | ₩320,697 | ₩324,908 | ₩314,770 | ₩316,741 | -1.23% | 88.1만 |
|---|
| 2025.10.15 | ₩331,064 | ₩332,190 | ₩314,367 | ₩317,559 | -4.08% | 89.9만 |
|---|
| 2025.10.14 | ₩326,276 | ₩334,537 | ₩323,688 | ₩330,890 | +1.41% | 72.7만 |
|---|
| 2025.10.13 | ₩324,881 | ₩329,844 | ₩318,028 | ₩329,052 | +1.28% | 76.7만 |
|---|
| 2025.10.10 | ₩330,232 | ₩331,480 | ₩321,113 | ₩321,126 | -2.76% | 87.4만 |
|---|