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 | ₩260,248 | ₩262,743 | ₩255,688 | ₩256,359 | -1.49% | 70.7만 |
| 2026.10.08 | ₩252,979 | ₩263,990 | ₩250,538 | ₩262,072 | +3.59% | 92만 |
| 2026.10.07 | ₩250,136 | ₩253,207 | ₩248,245 | ₩249,144 | -0.40% | 73.7만 |
| 2026.10.06 | ₩252,765 | ₩254,803 | ₩247,588 | ₩248,004 | -1.88% | 65.4만 |
| 2026.10.05 | ₩248,205 | ₩252,295 | ₩247,373 | ₩251,812 | +1.45% | 62.6만 |
| 2026.10.02 | ₩258,491 | ₩258,491 | ₩247,574 | ₩247,843 | -4.12% | 62.9만 |
| 2026.10.01 | ₩263,118 | ₩273,981 | ₩258,062 | ₩258,572 | -1.73% | 109.4만 |
| 2026.09.30 | ₩249,921 | ₩255,487 | ₩245,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,176 |
| +0.10% |
| 77.7만 |
| 2026.09.29 | ₩246,904 | ₩250,713 | ₩242,317 | ₩249,251 | +0.95% | 78.7만 |
|---|
| 2026.09.28 | ₩248,500 | ₩250,807 | ₩244,946 | ₩249,090 | +0.24% | 89.6만 |
|---|
| 2026.09.25 | ₩241,070 | ₩253,663 | ₩238,656 | ₩252,000 | +4.53% | 107.1만 |
|---|
| 2026.09.24 | ₩241,244 | ₩243,953 | ₩236,094 | ₩240,493 | -0.31% | 85.5만 |
|---|
| 2026.09.23 | ₩238,723 | ₩243,833 | ₩236,725 | ₩239,420 | +0.29% | 97.8만 |
|---|
| 2026.09.22 | ₩250,123 | ₩250,123 | ₩238,964 | ₩239,729 | -4.16% | 92.8만 |
|---|
| 2026.09.21 | ₩252,912 | ₩258,719 | ₩245,737 | ₩245,858 | -2.79% | 71.6만 |
|---|
| 2026.09.18 | ₩252,563 | ₩253,999 | ₩245,992 | ₩249,157 | -1.35% | 257.2만 |
|---|
| 2026.09.17 | ₩256,976 | ₩258,853 | ₩251,611 | ₩251,866 | -1.99% | 75.4만 |
|---|
| 2026.09.16 | ₩258,451 | ₩262,649 | ₩254,870 | ₩256,922 | -0.59% | 91.2만 |
|---|
| 2026.09.15 | ₩258,102 | ₩272,225 | ₩256,506 | ₩262,354 | +1.65% | 124.9만 |
|---|
| 2026.09.14 | ₩249,573 | ₩265,063 | ₩247,950 | ₩264,298 | +5.90% | 169.3만 |
|---|
| 2026.09.11 | ₩229,657 | ₩240,909 | ₩228,946 | ₩240,855 | +4.88% | 90.1만 |
|---|
| 2026.09.10 | ₩229,429 | ₩231,239 | ₩226,760 | ₩228,825 | -0.26% | 101.2만 |
|---|
| 2026.09.09 | ₩231,615 | ₩231,615 | ₩222,643 | ₩227,578 | -1.74% | 129.6만 |
|---|
| 2026.09.08 | ₩246,662 | ₩246,904 | ₩231,333 | ₩231,467 | -6.16% | 145.8만 |
|---|
| 2026.09.04 | ₩258,411 | ₩258,411 | ₩247,896 | ₩250,015 | -3.25% | 84만 |
|---|
| 2026.09.03 | ₩253,744 | ₩265,465 | ₩252,778 | ₩262,139 | +3.31% | 102.7만 |
|---|
| 2026.09.02 | ₩253,569 | ₩257,687 | ₩250,015 | ₩250,458 | -1.23% | 69.1만 |
|---|
| 2026.09.01 | ₩264,835 | ₩266,471 | ₩254,361 | ₩254,723 | -3.82% | 77.2만 |
|---|
| 2026.08.31 | ₩264,661 | ₩267,665 | ₩261,442 | ₩265,693 | +0.39% | 99.8만 |
|---|
| 2026.08.28 | ₩264,620 | ₩268,697 | ₩262,555 | ₩266,069 | +0.55% | 61만 |
|---|
| 2026.08.27 | ₩260,597 | ₩267,343 | ₩259,336 | ₩263,668 | +1.18% | 119.8만 |
|---|
| 2026.08.26 | ₩255,943 | ₩263,239 | ₩254,817 | ₩258,786 | +1.11% | 118.1만 |
|---|
| 2026.08.25 | ₩266,954 | ₩271,246 | ₩261,616 | ₩262,582 | -1.64% | 198.6만 |
|---|
| 2026.08.24 | ₩263,346 | ₩272,292 | ₩261,093 | ₩271,956 | +3.27% | 129.2만 |
|---|
| 2026.08.21 | ₩259,028 | ₩263,923 | ₩254,294 | ₩262,729 | +1.43% | 106만 |
|---|
| 2026.08.20 | ₩258,840 | ₩263,333 | ₩255,380 | ₩259,752 | +0.35% | 85.4만 |
|---|
| 2026.08.19 | ₩242,720 | ₩263,252 | ₩242,720 | ₩258,599 | +6.54% | 128만 |
|---|
| 2026.08.18 | ₩238,884 | ₩252,107 | ₩238,884 | ₩244,181 | +2.22% | 130.5만 |
|---|
| 2026.08.17 | ₩239,286 | ₩242,049 | ₩232,353 | ₩240,319 | +0.43% | 228.5만 |
|---|
| 2026.08.14 | ₩247,051 | ₩248,232 | ₩236,349 | ₩242,867 | -1.69% | 163만 |
|---|
| 2026.08.13 | ₩242,478 | ₩246,958 | ₩231,548 | ₩245,831 | +1.38% | 161.9만 |
|---|
| 2026.08.12 | ₩248,245 | ₩250,552 | ₩239,863 | ₩240,681 | -3.05% | 101.2만 |
|---|
| 2026.08.11 | ₩256,171 | ₩256,493 | ₩249,533 | ₩251,155 | -1.96% | 137.8만 |
|---|
| 2026.08.10 | ₩245,134 | ₩260,087 | ₩244,919 | ₩259,068 | +5.68% | 166.6만 |
|---|
| 2026.08.07 | ₩254,817 | ₩260,892 | ₩246,716 | ₩248,916 | -2.32% | 119.5만 |
|---|
| 2026.08.06 | ₩246,770 | ₩249,479 | ₩239,729 | ₩247,870 | +0.45% | 164.6만 |
|---|
| 2026.08.05 | ₩252,148 | ₩258,558 | ₩246,917 | ₩250,002 | -0.85% | 235.5만 |
|---|
| 2026.08.04 | ₩211,337 | ₩257,378 | ₩209,030 | ₩249,170 | +17.90% | 371.2만 |
|---|
| 2026.08.03 | ₩208,614 | ₩209,862 | ₩200,742 | ₩203,223 | -2.58% | 144.2만 |
|---|
| 2026.07.31 | ₩199,280 | ₩204,819 | ₩197,751 | ₩202,539 | +1.64% | 140.6만 |
|---|
| 2026.07.30 | ₩214,073 | ₩214,073 | ₩199,857 | ₩205,087 | -4.20% | 222.9만 |
|---|
| 2026.07.29 | ₩209,151 | ₩224,601 | ₩209,124 | ₩222,160 | +6.22% | 143.2만 |
|---|
| 2026.07.28 | ₩203,008 | ₩214,193 | ₩201,479 | ₩209,003 | +2.95% | 153.1만 |
|---|
| 2026.07.27 | ₩192,400 | ₩202,700 | ₩192,051 | ₩197,751 | +2.78% | 112.8만 |
|---|
| 2026.07.24 | ₩182,864 | ₩189,476 | ₩181,926 | ₩188,430 | +3.04% | 108.5만 |
|---|
| 2026.07.23 | ₩178,224 | ₩179,793 | ₩172,712 | ₩179,297 | +0.60% | 134.4만 |
|---|
| 2026.07.22 | ₩181,644 | ₩183,186 | ₩176,494 | ₩177,165 | -2.47% | 99.9만 |
|---|
| 2026.07.21 | ₩183,079 | ₩187,532 | ₩179,753 | ₩180,745 | -1.27% | 99만 |
|---|
| 2026.07.20 | ₩185,077 | ₩190,388 | ₩181,738 | ₩189,181 | +2.22% | 118.7만 |
|---|
| 2026.07.17 | ₩192,615 | ₩194,693 | ₩185,413 | ₩188,014 | -2.39% | 123.4만 |
|---|
| 2026.07.16 | ₩182,717 | ₩191,676 | ₩181,336 | ₩191,635 | +4.88% | 128.6만 |
|---|
| 2026.07.15 | ₩181,188 | ₩185,802 | ₩179,190 | ₩179,391 | -0.99% | 110.2만 |
|---|
| 2026.07.14 | ₩184,152 | ₩184,179 | ₩177,567 | ₩178,331 | -3.16% | 174.1만 |
|---|
| 2026.07.13 | ₩183,307 | ₩189,704 | ₩181,523 | ₩189,516 | +3.39% | 137.5만 |
|---|
| 2026.07.10 | ₩182,006 | ₩183,401 | ₩177,191 | ₩178,694 | -1.82% | 122.7만 |
|---|
| 2026.07.09 | ₩175,193 | ₩178,425 | ₩172,846 | ₩177,956 | +1.58% | 157.4만 |
|---|
| 2026.07.08 | ₩186,003 | ₩187,558 | ₩179,793 | ₩180,625 | -2.89% | 104.1만 |
|---|
| 2026.07.07 | ₩186,083 | ₩192,615 | ₩185,547 | ₩188,833 | +1.48% | 134.4만 |
|---|
| 2026.07.06 | ₩182,194 | ₩183,280 | ₩178,559 | ₩181,201 | -0.54% | 94.5만 |
|---|
| 2026.07.02 | ₩182,020 | ₩185,694 | ₩180,236 | ₩182,824 | +0.44% | 99.6만 |
|---|
| 2026.07.01 | ₩176,789 | ₩183,857 | ₩176,789 | ₩179,391 | +1.47% | 147만 |
|---|
| 2026.06.30 | ₩179,887 | ₩179,887 | ₩170,620 | ₩173,839 | -3.36% | 131.5만 |
|---|
| 2026.06.29 | ₩184,313 | ₩186,177 | ₩177,969 | ₩178,090 | -3.38% | 129.8만 |
|---|
| 2026.06.26 | ₩173,222 | ₩181,872 | ₩172,135 | ₩181,000 | +4.49% | 214.7만 |
|---|
| 2026.06.25 | ₩173,155 | ₩176,668 | ₩168,568 | ₩169,829 | -1.92% | 143.7만 |
|---|
| 2026.06.24 | ₩170,204 | ₩177,580 | ₩170,097 | ₩174,979 | +2.81% | 152.7만 |
|---|
| 2026.06.23 | ₩174,321 | ₩176,172 | ₩170,982 | ₩173,248 | -0.62% | 140.9만 |
|---|
| 2026.06.22 | ₩168,984 | ₩172,511 | ₩166,637 | ₩168,622 | -0.21% | 162.5만 |
|---|
| 2026.06.18 | ₩175,193 | ₩181,590 | ₩169,212 | ₩170,982 | -2.40% | 434.7만 |
|---|
| 2026.06.17 | ₩189,141 | ₩190,938 | ₩178,734 | ₩179,149 | -5.28% | 153.1만 |
|---|
| 2026.06.16 | ₩192,346 | ₩196,477 | ₩189,677 | ₩190,764 | -0.82% | 126.3만 |
|---|
| 2026.06.15 | ₩197,376 | ₩201,587 | ₩189,248 | ₩191,475 | -2.99% | 174.4만 |
|---|
| 2026.06.12 | ₩195,954 | ₩199,843 | ₩192,440 | ₩198,717 | +1.41% | 114만 |
|---|
| 2026.06.11 | ₩204,926 | ₩208,520 | ₩196,638 | ₩199,575 | -2.61% | 124.9만 |
|---|
| 2026.06.10 | ₩207,863 | ₩213,268 | ₩204,819 | ₩207,756 | -0.05% | 110.5만 |
|---|
| 2026.06.09 | ₩211,404 | ₩215,843 | ₩208,695 | ₩211,095 | -0.15% | 92.8만 |
|---|
| 2026.06.08 | ₩216,675 | ₩220,349 | ₩214,529 | ₩215,052 | -0.75% | 100.3만 |
|---|
| 2026.06.05 | ₩224,681 | ₩229,335 | ₩214,623 | ₩219,974 | -2.10% | 131.3만 |
|---|
| 2026.06.04 | ₩227,444 | ₩229,778 | ₩220,135 | ₩221,114 | -2.78% | 107.6만 |
|---|
| 2026.06.03 | ₩225,768 | ₩227,176 | ₩217,010 | ₩220,953 | -2.13% | 111.9만 |
|---|
| 2026.06.02 | ₩234,002 | ₩235,236 | ₩227,015 | ₩228,825 | -2.21% | 153.3만 |
|---|
| 2026.06.01 | ₩221,342 | ₩242,009 | ₩221,342 | ₩240,855 | +8.82% | 203.1만 |
|---|
| 2026.05.29 | ₩217,412 | ₩222,978 | ₩213,456 | ₩217,533 | +0.06% | 870.2만 |
|---|
| 2026.05.28 | ₩213,442 | ₩218,364 | ₩212,812 | ₩216,165 | +1.28% | 125.2만 |
|---|
| 2026.05.27 | ₩209,888 | ₩217,613 | ₩209,888 | ₩214,542 | +2.22% | 95.3만 |
|---|
| 2026.05.26 | ₩211,417 | ₩214,395 | ₩208,614 | ₩211,753 | +0.16% | 108.3만 |
|---|
| 2026.05.22 | ₩211,270 | ₩218,096 | ₩211,270 | ₩214,596 | +1.57% | 104.2만 |
|---|
| 2026.05.21 | ₩209,459 | ₩211,404 | ₩205,342 | ₩210,854 | +0.67% | 116.2만 |
|---|
| 2026.05.20 | ₩203,947 | ₩212,624 | ₩198,462 | ₩212,517 | +4.20% | 144.4만 |
|---|
| 2026.05.19 | ₩215,119 | ₩220,698 | ₩206,509 | ₩206,723 | -3.90% | 177.4만 |
|---|
| 2026.05.18 | ₩196,987 | ₩210,559 | ₩195,431 | ₩208,453 | +5.82% | 154.5만 |
|---|
| 2026.05.15 | ₩194,559 | ₩197,335 | ₩190,093 | ₩196,115 | +0.80% | 178.7만 |
|---|
| 2026.05.14 | ₩193,768 | ₩196,490 | ₩188,511 | ₩188,631 | -2.65% | 177.4만 |
|---|
| 2026.05.13 | ₩203,880 | ₩203,880 | ₩190,697 | ₩193,741 | -4.97% | 217.3만 |
|---|
| 2026.05.12 | ₩207,300 | ₩210,385 | ₩203,907 | ₩205,141 | -1.04% | 133.5만 |
|---|
| 2026.05.11 | ₩207,367 | ₩215,696 | ₩203,880 | ₩206,267 | -0.53% | 155만 |
|---|
| 2026.05.08 | ₩209,030 | ₩214,515 | ₩202,043 | ₩212,772 | +1.79% | 120.5만 |
|---|
| 2026.05.07 | ₩205,664 | ₩213,912 | ₩205,664 | ₩211,605 | +2.89% | 243.4만 |
|---|
| 2026.05.06 | ₩199,669 | ₩206,214 | ₩199,669 | ₩202,579 | +1.46% | 256.9만 |
|---|
| 2026.05.05 | ₩194,519 | ₩202,177 | ₩190,737 | ₩200,487 | +3.07% | 297.1만 |
|---|
| 2026.05.04 | ₩195,458 | ₩200,635 | ₩193,285 | ₩198,100 | +1.35% | 237.4만 |
|---|
| 2026.05.01 | ₩203,196 | ₩206,750 | ₩196,195 | ₩196,343 | -3.37% | 155.4만 |
|---|
| 2026.04.30 | ₩197,671 | ₩202,150 | ₩195,619 | ₩199,146 | +0.75% | 152.6만 |
|---|
| 2026.04.29 | ₩200,219 | ₩203,008 | ₩197,818 | ₩201,479 | +0.63% | 84.6만 |
|---|
| 2026.04.28 | ₩202,526 | ₩207,421 | ₩200,500 | ₩201,332 | -0.59% | 135.2만 |
|---|
| 2026.04.27 | ₩197,952 | ₩204,336 | ₩196,048 | ₩199,535 | +0.80% | 107만 |
|---|
| 2026.04.24 | ₩197,510 | ₩202,056 | ₩197,027 | ₩201,909 | +2.23% | 99.7만 |
|---|
| 2026.04.23 | ₩204,779 | ₩204,779 | ₩194,599 | ₩199,293 | -2.68% | 147만 |
|---|
| 2026.04.22 | ₩214,153 | ₩216,071 | ₩207,394 | ₩210,680 | -1.62% | 84.9만 |
|---|
| 2026.04.21 | ₩210,318 | ₩216,742 | ₩208,494 | ₩213,201 | +1.37% | 116.8만 |
|---|
| 2026.04.20 | ₩207,582 | ₩211,686 | ₩205,945 | ₩209,526 | +0.94% | 116.3만 |
|---|
| 2026.04.17 | ₩209,097 | ₩211,833 | ₩204,913 | ₩207,367 | -0.83% | 142.4만 |
|---|
| 2026.04.16 | ₩208,869 | ₩211,900 | ₩206,013 | ₩208,588 | -0.13% | 106.9만 |
|---|
| 2026.04.15 | ₩203,049 | ₩207,220 | ₩201,600 | ₩204,376 | +0.65% | 126만 |
|---|
| 2026.04.14 | ₩209,580 | ₩211,028 | ₩198,931 | ₩199,964 | -4.59% | 132.3만 |
|---|
| 2026.04.13 | ₩194,599 | ₩207,354 | ₩194,599 | ₩206,831 | +6.29% | 165.1만 |
|---|
| 2026.04.10 | ₩197,577 | ₩198,489 | ₩190,120 | ₩192,749 | -2.44% | 158.5만 |
|---|
| 2026.04.09 | ₩199,159 | ₩199,816 | ₩193,178 | ₩198,516 | -0.32% | 134.7만 |
|---|
| 2026.04.08 | ₩203,867 | ₩207,528 | ₩199,079 | ₩200,366 | -1.72% | 164.2만 |
|---|
| 2026.04.07 | ₩207,461 | ₩208,467 | ₩198,703 | ₩199,387 | -3.89% | 207.1만 |
|---|
| 2026.04.06 | ₩211,471 | ₩211,538 | ₩207,971 | ₩208,963 | -1.19% | 95.2만 |
|---|
| 2026.04.02 | ₩208,842 | ₩215,924 | ₩204,524 | ₩211,699 | +1.37% | 86.6만 |
|---|
| 2026.04.01 | ₩211,484 | ₩212,544 | ₩202,847 | ₩207,595 | -1.84% | 143.2만 |
|---|
| 2026.03.31 | ₩214,784 | ₩217,962 | ₩207,702 | ₩212,356 | -1.13% | 104.3만 |
|---|
| 2026.03.30 | ₩209,996 | ₩216,433 | ₩208,802 | ₩213,429 | +1.63% | 116.2만 |
|---|
| 2026.03.27 | ₩206,401 | ₩208,976 | ₩199,548 | ₩208,440 | +0.99% | 179.7만 |
|---|
| 2026.03.26 | ₩201,359 | ₩210,559 | ₩200,621 | ₩210,023 | +4.30% | 126만 |
|---|
| 2026.03.25 | ₩205,999 | ₩207,541 | ₩193,419 | ₩201,479 | -2.19% | 140.5만 |
|---|
| 2026.03.24 | ₩214,985 | ₩216,661 | ₩202,847 | ₩203,022 | -5.56% | 149.6만 |
|---|
| 2026.03.23 | ₩219,974 | ₩221,288 | ₩212,544 | ₩218,056 | -0.87% | 155.1만 |
|---|
| 2026.03.20 | ₩209,848 | ₩216,728 | ₩207,635 | ₩216,473 | +3.16% | 338.8만 |
|---|
| 2026.03.19 | ₩211,833 | ₩221,342 | ₩209,862 | ₩213,590 | +0.83% | 133.8만 |
|---|
| 2026.03.18 | ₩215,374 | ₩216,929 | ₩210,438 | ₩212,061 | -1.54% | 123.1만 |
|---|
| 2026.03.17 | ₩215,924 | ₩223,018 | ₩213,255 | ₩217,251 | +0.61% | 105.5만 |
|---|
| 2026.03.16 | ₩223,206 | ₩223,702 | ₩214,717 | ₩214,918 | -3.71% | 150.7만 |
|---|
| 2026.03.13 | ₩217,654 | ₩225,003 | ₩217,171 | ₩223,622 | +2.74% | 188.4만 |
|---|
| 2026.03.12 | ₩216,608 | ₩224,856 | ₩215,186 | ₩215,374 | -0.57% | 199.9만 |
|---|
| 2026.03.11 | ₩214,623 | ₩217,600 | ₩211,592 | ₩215,105 | +0.22% | 134.8만 |
|---|
| 2026.03.10 | ₩221,234 | ₩223,434 | ₩207,836 | ₩213,322 | -3.58% | 184.5만 |
|---|
| 2026.03.09 | ₩225,057 | ₩226,639 | ₩216,192 | ₩223,152 | -0.85% | 160.4만 |
|---|
| 2026.03.06 | ₩226,626 | ₩230,743 | ₩221,999 | ₩226,653 | +0.01% | 129.6만 |
|---|
| 2026.03.05 | ₩223,917 | ₩230,985 | ₩223,340 | ₩229,308 | +2.41% | 191.1만 |
|---|
| 2026.03.04 | ₩219,773 | ₩224,748 | ₩215,924 | ₩223,836 | +1.85% | 101만 |
|---|
| 2026.03.03 | ₩209,674 | ₩221,959 | ₩207,997 | ₩220,993 | +5.40% | 132.7만 |
|---|
| 2026.03.02 | ₩206,616 | ₩214,274 | ₩206,321 | ₩213,603 | +3.38% | 136.7만 |
|---|
| 2026.02.27 | ₩204,819 | ₩211,002 | ₩199,548 | ₩210,827 | +2.93% | 214.2만 |
|---|
| 2026.02.26 | ₩203,666 | ₩217,399 | ₩202,673 | ₩208,950 | +2.59% | 244.8만 |
|---|
| 2026.02.25 | ₩197,148 | ₩201,654 | ₩192,521 | ₩200,286 | +1.59% | 165.1만 |
|---|
| 2026.02.24 | ₩195,418 | ₩203,746 | ₩194,331 | ₩197,604 | +1.12% | 180.8만 |
|---|
| 2026.02.23 | ₩203,545 | ₩205,557 | ₩193,513 | ₩194,425 | -4.48% | 185.7만 |
|---|
| 2026.02.20 | ₩209,111 | ₩214,328 | ₩205,557 | ₩206,173 | -1.40% | 138.8만 |
|---|
| 2026.02.19 | ₩215,843 | ₩217,747 | ₩208,829 | ₩210,479 | -2.49% | 121.1만 |
|---|
| 2026.02.18 | ₩212,142 | ₩217,613 | ₩209,848 | ₩216,259 | +1.94% | 141.4만 |
|---|
| 2026.02.17 | ₩209,218 | ₩213,952 | ₩202,512 | ₩209,620 | +0.19% | 177.6만 |
|---|
| 2026.02.13 | ₩207,126 | ₩213,027 | ₩205,811 | ₩212,678 | +2.68% | 161.7만 |
|---|
| 2026.02.12 | ₩217,533 | ₩218,941 | ₩204,698 | ₩206,039 | -5.28% | 234.4만 |
|---|
| 2026.02.11 | ₩213,362 | ₩216,782 | ₩209,660 | ₩216,634 | +1.53% | 197.4만 |
|---|
| 2026.02.10 | ₩214,247 | ₩220,577 | ₩210,559 | ₩214,435 | +0.09% | 249.5만 |
|---|
| 2026.02.09 | ₩208,695 | ₩216,192 | ₩208,038 | ₩214,247 | +2.66% | 179.6만 |
|---|
| 2026.02.06 | ₩203,652 | ₩212,222 | ₩203,652 | ₩209,660 | +2.95% | 231.7만 |
|---|
| 2026.02.05 | ₩208,158 | ₩211,377 | ₩201,533 | ₩203,894 | -2.05% | 352.1만 |
|---|
| 2026.02.04 | ₩210,800 | ₩216,755 | ₩199,830 | ₩211,672 | +0.41% | 366.2만 |
|---|
| 2026.02.03 | ₩198,408 | ₩217,265 | ₩186,660 | ₩214,797 | +8.26% | 731.1만 |
|---|
| 2026.02.02 | ₩282,323 | ₩282,994 | ₩270,615 | ₩271,447 | -3.85% | 248.6만 |
|---|
| 2026.01.30 | ₩285,126 | ₩287,768 | ₩277,629 | ₩281,116 | -1.41% | 170.7만 |
|---|
| 2026.01.29 | ₩301,502 | ₩303,943 | ₩281,774 | ₩285,260 | -5.39% | 162.8만 |
|---|
| 2026.01.28 | ₩312,781 | ₩314,162 | ₩301,260 | ₩303,071 | -3.10% | 99.5만 |
|---|
| 2026.01.27 | ₩316,201 | ₩316,201 | ₩307,322 | ₩311,144 | -1.60% | 94.5만 |
|---|
| 2026.01.26 | ₩312,767 | ₩317,971 | ₩309,642 | ₩317,287 | +1.45% | 66.4만 |
|---|
| 2026.01.23 | ₩317,086 | ₩320,868 | ₩309,374 | ₩310,823 | -1.98% | 71.7만 |
|---|
| 2026.01.22 | ₩313,304 | ₩319,942 | ₩313,304 | ₩318,011 | +1.50% | 83.1만 |
|---|
| 2026.01.21 | ₩297,706 | ₩313,009 | ₩297,706 | ₩311,735 | +4.71% | 125.4만 |
|---|
| 2026.01.20 | ₩305,109 | ₩308,824 | ₩296,607 | ₩297,505 | -2.49% | 161.7만 |
|---|
| 2026.01.16 | ₩310,970 | ₩312,580 | ₩303,768 | ₩309,361 | -0.52% | 90.4만 |
|---|
| 2026.01.15 | ₩320,546 | ₩321,136 | ₩305,445 | ₩308,972 | -3.61% | 140.5만 |
|---|
| 2026.01.14 | ₩316,952 | ₩325,749 | ₩316,321 | ₩320,439 | +1.10% | 65.2만 |
|---|
| 2026.01.13 | ₩324,100 | ₩326,071 | ₩311,131 | ₩316,227 | -2.43% | 86만 |
|---|
| 2026.01.12 | ₩333,555 | ₩333,877 | ₩324,060 | ₩324,958 | -2.58% | 79.7만 |
|---|
| 2026.01.09 | ₩334,453 | ₩338,812 | ₩332,308 | ₩332,630 | -0.55% | 60.9만 |
|---|
| 2026.01.08 | ₩326,943 | ₩335,205 | ₩326,608 | ₩331,007 | +1.24% | 57.8만 |
|---|
| 2026.01.07 | ₩328,445 | ₩332,120 | ₩324,314 | ₩329,478 | +0.31% | 87.7만 |
|---|
| 2026.01.06 | ₩321,337 | ₩330,685 | ₩319,419 | ₩328,284 | +2.16% | 90.3만 |
|---|
| 2026.01.05 | ₩315,986 | ₩329,760 | ₩315,168 | ₩321,029 | +1.60% | 98.5만 |
|---|
| 2026.01.02 | ₩335,808 | ₩338,343 | ₩317,703 | ₩317,890 | -5.34% | 91만 |
|---|
| 2025.12.31 | ₩338,973 | ₩342,849 | ₩337,511 | ₩338,343 | -0.19% | 58.2만 |
|---|
| 2025.12.30 | ₩338,128 | ₩342,661 | ₩336,492 | ₩341,441 | +0.98% | 68.1만 |
|---|
| 2025.12.29 | ₩337,538 | ₩342,675 | ₩337,270 | ₩340,381 | +0.84% | 54.7만 |
|---|
| 2025.12.26 | ₩337,645 | ₩338,919 | ₩335,741 | ₩338,785 | +0.34% | 54만 |
|---|
| 2025.12.24 | ₩334,977 | ₩341,199 | ₩333,354 | ₩336,868 | +0.56% | 34.2만 |
|---|
| 2025.12.23 | ₩336,344 | ₩337,860 | ₩333,461 | ₩335,795 | -0.16% | 74.4만 |
|---|
| 2025.12.22 | ₩336,626 | ₩340,247 | ₩334,802 | ₩335,902 | -0.22% | 64.9만 |
|---|
| 2025.12.19 | ₩335,486 | ₩340,006 | ₩331,060 | ₩336,304 | +0.24% | 338.1만 |
|---|
| 2025.12.18 | ₩338,034 | ₩341,360 | ₩330,162 | ₩334,708 | -0.98% | 117만 |
|---|
| 2025.12.17 | ₩330,953 | ₩344,539 | ₩330,497 | ₩337,015 | +1.83% | 118.9만 |
|---|
| 2025.12.16 | ₩331,570 | ₩333,206 | ₩328,110 | ₩331,718 | +0.04% | 122.3만 |
|---|
| 2025.12.15 | ₩318,253 | ₩331,060 | ₩318,132 | ₩330,390 | +3.81% | 151만 |
|---|
| 2025.12.12 | ₩313,384 | ₩316,120 | ₩311,252 | ₩313,679 | +0.09% | 90.7만 |
|---|
| 2025.12.11 | ₩309,629 | ₩315,838 | ₩307,389 | ₩312,030 | +0.78% | 65.5만 |
|---|
| 2025.12.10 | ₩306,678 | ₩311,788 | ₩302,078 | ₩309,642 | +0.97% | 86.3만 |
|---|
| 2025.12.09 | ₩303,768 | ₩311,386 | ₩303,192 | ₩307,631 | +1.27% | 74만 |
|---|
| 2025.12.08 | ₩307,134 | ₩307,134 | ₩302,829 | ₩304,814 | -0.76% | 118.1만 |
|---|
| 2025.12.05 | ₩310,340 | ₩313,572 | ₩306,437 | ₩308,154 | -0.70% | 65.7만 |
|---|
| 2025.12.04 | ₩313,652 | ₩316,160 | ₩308,985 | ₩311,279 | -0.76% | 66.4만 |
|---|
| 2025.12.03 | ₩306,665 | ₩311,721 | ₩305,324 | ₩311,024 | +1.42% | 71.4만 |
|---|
| 2025.12.02 | ₩309,200 | ₩309,267 | ₩304,385 | ₩306,611 | -0.84% | 110만 |
|---|
| 2025.12.01 | ₩310,836 | ₩315,168 | ₩308,730 | ₩309,508 | -0.43% | 96.7만 |
|---|
| 2025.11.28 | ₩309,535 | ₩313,331 | ₩309,280 | ₩312,137 | +0.84% | 42.1만 |
|---|
| 2025.11.26 | ₩315,007 | ₩316,563 | ₩309,642 | ₩310,139 | -1.55% | 63.8만 |
|---|
| 2025.11.25 | ₩307,765 | ₩316,657 | ₩307,765 | ₩315,678 | +2.57% | 74.5만 |
|---|
| 2025.11.24 | ₩313,639 | ₩314,846 | ₩304,479 | ₩308,784 | -1.55% | 180.3만 |
|---|
| 2025.11.21 | ₩299,812 | ₩322,209 | ₩299,168 | ₩314,068 | +4.76% | 147만 |
|---|
| 2025.11.20 | ₩304,627 | ₩306,383 | ₩298,538 | ₩300,590 | -1.33% | 88.6만 |
|---|
| 2025.11.19 | ₩303,580 | ₩306,209 | ₩298,873 | ₩302,950 | -0.21% | 81.6만 |
|---|
| 2025.11.18 | ₩301,757 | ₩305,659 | ₩299,101 | ₩303,527 | +0.59% | 99.3만 |
|---|
| 2025.11.17 | ₩308,529 | ₩309,669 | ₩302,467 | ₩304,291 | -1.37% | 78.3만 |
|---|
| 2025.11.14 | ₩309,549 | ₩313,277 | ₩307,671 | ₩309,844 | +0.10% | 77.3만 |
|---|
| 2025.11.13 | ₩306,169 | ₩313,961 | ₩302,628 | ₩308,690 | +0.82% | 114.3만 |
|---|
| 2025.11.12 | ₩310,809 | ₩313,679 | ₩308,194 | ₩308,637 | -0.70% | 81.4만 |
|---|
| 2025.11.11 | ₩305,431 | ₩312,016 | ₩302,145 | ₩310,528 | +1.67% | 66.4만 |
|---|
| 2025.11.10 | ₩309,683 | ₩310,756 | ₩303,326 | ₩306,638 | -0.98% | 86.3만 |
|---|
| 2025.11.07 | ₩301,596 | ₩309,374 | ₩298,712 | ₩309,227 | +2.53% | 77.2만 |
|---|
| 2025.11.06 | ₩318,709 | ₩320,170 | ₩298,457 | ₩303,688 | -4.71% | 108.7만 |
|---|
| 2025.11.05 | ₩307,081 | ₩318,467 | ₩301,569 | ₩318,011 | +3.56% | 132.3만 |
|---|
| 2025.11.04 | ₩338,463 | ₩340,033 | ₩299,383 | ₩304,667 | -9.99% | 186.2만 |
|---|
| 2025.11.03 | ₩333,528 | ₩333,528 | ₩324,288 | ₩329,813 | -1.11% | 128.8만 |
|---|
| 2025.10.31 | ₩331,288 | ₩334,453 | ₩327,909 | ₩333,059 | +0.53% | 87.1만 |
|---|
| 2025.10.30 | ₩333,957 | ₩339,308 | ₩332,066 | ₩333,139 | -0.24% | 62.3만 |
|---|
| 2025.10.29 | ₩339,429 | ₩341,991 | ₩331,583 | ₩334,936 | -1.32% | 113.7만 |
|---|
| 2025.10.28 | ₩340,261 | ₩343,560 | ₩338,276 | ₩338,906 | -0.40% | 104.7만 |
|---|
| 2025.10.27 | ₩338,356 | ₩345,598 | ₩337,109 | ₩342,769 | +1.30% | 77.7만 |
|---|
| 2025.10.24 | ₩339,925 | ₩340,220 | ₩335,191 | ₩335,567 | -1.28% | 54.3만 |
|---|
| 2025.10.23 | ₩335,312 | ₩337,753 | ₩330,806 | ₩336,519 | +0.36% | 94.9만 |
|---|
| 2025.10.22 | ₩340,167 | ₩345,048 | ₩336,505 | ₩336,666 | -1.03% | 110.8만 |
|---|
| 2025.10.21 | ₩323,295 | ₩350,172 | ₩321,364 | ₩346,242 | +7.10% | 131.5만 |
|---|
| 2025.10.20 | ₩319,178 | ₩322,397 | ₩316,710 | ₩321,176 | +0.63% | 71.7만 |
|---|
| 2025.10.17 | ₩317,180 | ₩320,197 | ₩313,827 | ₩316,147 | -0.33% | 221.6만 |
|---|
| 2025.10.16 | ₩320,707 | ₩324,918 | ₩314,779 | ₩316,750 | -1.23% | 88.1만 |
|---|
| 2025.10.15 | ₩331,074 | ₩332,200 | ₩314,377 | ₩317,569 | -4.08% | 89.9만 |
|---|
| 2025.10.14 | ₩326,286 | ₩334,547 | ₩323,698 | ₩330,899 | +1.41% | 72.7만 |
|---|
| 2025.10.13 | ₩324,891 | ₩329,853 | ₩318,038 | ₩329,062 | +1.28% | 76.7만 |
|---|
| 2025.10.10 | ₩330,242 | ₩331,490 | ₩321,123 | ₩321,136 | -2.76% | 87.4만 |
|---|