시장 데이터를 불러오는 중
전체 종목
GATX Corporation Common Stock 과거 주가
GATX Corporation Common Stock · GATX · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GATX Corporation Common Stock · GATX · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩218,705 | ₩221,988 | ₩217,123 | ₩220,808 | +0.96% | 14.1만 |
| 2026.10.08 | ₩216,360 | ₩218,785 | ₩212,902 | ₩218,128 | +0.82% | 21.9만 |
| 2026.10.07 | ₩228,179 | ₩228,326 | ₩218,651 | ₩218,879 | -4.08% | 23.5만 |
| 2026.10.06 | ₩231,180 | ₩231,180 | ₩227,482 | ₩228,983 | -0.95% | 15.7만 |
| 2026.10.05 | ₩229,331 | ₩232,547 | ₩225,780 | ₩230,845 | +0.66% | 28.6만 |
| 2026.10.02 | ₩226,195 | ₩232,815 | ₩226,195 | ₩229,184 | +1.32% | 29.5만 |
| 2026.10.01 | ₩227,361 | ₩228,219 | ₩222,363 | ₩226,303 | -0.47% | 39.9만 |
| 2026.09.30 | ₩236,674 | ₩238,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,830 |
| -3.74% |
| 29.9만 |
| 2026.09.29 | ₩242,008 | ₩242,383 | ₩235,026 | ₩235,656 | -2.62% | 22.4만 |
|---|
| 2026.09.28 | ₩245,451 | ₩250,115 | ₩242,490 | ₩242,892 | -1.04% | 30.7만 |
|---|
| 2026.09.25 | ₩246,966 | ₩251,066 | ₩245,572 | ₩246,202 | -0.31% | 32.4만 |
|---|
| 2026.09.24 | ₩248,145 | ₩248,413 | ₩243,388 | ₩245,733 | -0.97% | 28.9만 |
|---|
| 2026.09.23 | ₩242,932 | ₩249,204 | ₩242,932 | ₩248,842 | +2.43% | 30.7만 |
|---|
| 2026.09.22 | ₩243,495 | ₩245,907 | ₩242,235 | ₩245,237 | +0.72% | 31.8만 |
|---|
| 2026.09.21 | ₩239,703 | ₩243,321 | ₩238,430 | ₩241,740 | +0.85% | 20.8만 |
|---|
| 2026.09.18 | ₩240,292 | ₩240,775 | ₩236,085 | ₩238,376 | -0.80% | 46.9만 |
|---|
| 2026.09.17 | ₩240,601 | ₩244,714 | ₩239,488 | ₩241,592 | +0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩240,574 | ₩243,776 | ₩233,833 | ₩238,028 | -1.06% | 31.7만 |
|---|
| 2026.09.15 | ₩236,138 | ₩239,448 | ₩233,083 | ₩238,979 | +1.20% | 28.9만 |
|---|
| 2026.09.14 | ₩236,500 | ₩239,140 | ₩233,110 | ₩235,978 | -0.22% | 19.2만 |
|---|
| 2026.09.11 | ₩238,617 | ₩242,745 | ₩236,031 | ₩239,234 | +0.26% | 18.6만 |
|---|
| 2026.09.10 | ₩236,366 | ₩238,175 | ₩233,592 | ₩236,996 | +0.27% | 15.9만 |
|---|
| 2026.09.09 | ₩233,070 | ₩237,304 | ₩233,070 | ₩237,291 | +1.81% | 18.1만 |
|---|
| 2026.09.08 | ₩239,180 | ₩239,314 | ₩236,058 | ₩236,272 | -1.22% | 18.5만 |
|---|
| 2026.09.04 | ₩236,447 | ₩239,931 | ₩236,447 | ₩238,671 | +0.94% | 12.6만 |
|---|
| 2026.09.03 | ₩237,344 | ₩238,148 | ₩234,986 | ₩237,599 | +0.11% | 14.6만 |
|---|
| 2026.09.02 | ₩233,968 | ₩237,974 | ₩231,301 | ₩235,549 | +0.68% | 20.5만 |
|---|
| 2026.09.01 | ₩233,418 | ₩234,638 | ₩230,805 | ₩232,547 | -0.37% | 20.3만 |
|---|
| 2026.08.31 | ₩237,827 | ₩239,971 | ₩233,927 | ₩234,410 | -1.44% | 16.6만 |
|---|
| 2026.08.28 | ₩240,373 | ₩240,989 | ₩236,152 | ₩237,988 | -0.99% | 15만 |
|---|
| 2026.08.27 | ₩237,090 | ₩239,689 | ₩236,272 | ₩239,113 | +0.85% | 14.1만 |
|---|
| 2026.08.26 | ₩241,204 | ₩243,080 | ₩238,738 | ₩239,180 | -0.84% | 16.6만 |
|---|
| 2026.08.25 | ₩240,788 | ₩240,922 | ₩238,014 | ₩240,199 | -0.24% | 15.8만 |
|---|
| 2026.08.24 | ₩237,854 | ₩239,837 | ₩235,321 | ₩239,207 | +0.57% | 13.5만 |
|---|
| 2026.08.21 | ₩238,001 | ₩238,001 | ₩235,535 | ₩237,103 | -0.38% | 22.6만 |
|---|
| 2026.08.20 | ₩234,932 | ₩237,612 | ₩233,123 | ₩236,782 | +0.79% | 36.9만 |
|---|
| 2026.08.19 | ₩240,105 | ₩242,544 | ₩234,356 | ₩236,058 | -1.69% | 17.4만 |
|---|
| 2026.08.18 | ₩242,664 | ₩242,664 | ₩238,537 | ₩238,939 | -1.54% | 16.7만 |
|---|
| 2026.08.17 | ₩240,815 | ₩245,987 | ₩239,797 | ₩242,061 | +0.52% | 18.7만 |
|---|
| 2026.08.14 | ₩239,167 | ₩242,249 | ₩239,167 | ₩242,061 | +1.21% | 15.5만 |
|---|
| 2026.08.13 | ₩242,383 | ₩242,383 | ₩239,153 | ₩240,199 | -0.90% | 16.3만 |
|---|
| 2026.08.12 | ₩238,510 | ₩241,405 | ₩236,875 | ₩240,547 | +0.85% | 14.9만 |
|---|
| 2026.08.11 | ₩237,478 | ₩239,261 | ₩236,152 | ₩237,934 | +0.19% | 16.1만 |
|---|
| 2026.08.10 | ₩236,152 | ₩240,011 | ₩234,986 | ₩236,299 | +0.06% | 15만 |
|---|
| 2026.08.07 | ₩239,019 | ₩241,003 | ₩235,562 | ₩238,135 | -0.37% | 14.5만 |
|---|
| 2026.08.06 | ₩242,396 | ₩244,192 | ₩239,207 | ₩239,582 | -1.16% | 14.4만 |
|---|
| 2026.08.05 | ₩243,575 | ₩245,009 | ₩240,065 | ₩240,560 | -1.24% | 21.4만 |
|---|
| 2026.08.04 | ₩243,482 | ₩244,875 | ₩240,587 | ₩243,602 | +0.05% | 26.8만 |
|---|
| 2026.08.03 | ₩241,686 | ₩244,018 | ₩238,577 | ₩241,726 | +0.02% | 27.6만 |
|---|
| 2026.07.31 | ₩242,946 | ₩242,946 | ₩233,874 | ₩239,689 | -1.34% | 34.3만 |
|---|
| 2026.07.30 | ₩255,863 | ₩255,863 | ₩234,034 | ₩243,482 | -4.84% | 39.9만 |
|---|
| 2026.07.29 | ₩249,204 | ₩249,204 | ₩242,075 | ₩243,374 | -2.34% | 29.4만 |
|---|
| 2026.07.28 | ₩246,805 | ₩251,696 | ₩246,805 | ₩248,976 | +0.88% | 33만 |
|---|
| 2026.07.27 | ₩247,636 | ₩249,418 | ₩242,356 | ₩246,028 | -0.65% | 25.7만 |
|---|
| 2026.07.24 | ₩247,823 | ₩250,075 | ₩245,009 | ₩247,408 | -0.17% | 20.5만 |
|---|
| 2026.07.23 | ₩239,864 | ₩246,162 | ₩239,797 | ₩245,733 | +2.45% | 19.3만 |
|---|
| 2026.07.22 | ₩239,823 | ₩242,235 | ₩238,001 | ₩241,659 | +0.77% | 19.3만 |
|---|
| 2026.07.21 | ₩240,654 | ₩241,539 | ₩235,361 | ₩239,931 | -0.30% | 17.1만 |
|---|
| 2026.07.20 | ₩241,257 | ₩242,584 | ₩237,170 | ₩238,711 | -1.06% | 19.6만 |
|---|
| 2026.07.17 | ₩240,212 | ₩243,830 | ₩238,068 | ₩239,167 | -0.44% | 15.2만 |
|---|
| 2026.07.16 | ₩236,393 | ₩245,277 | ₩235,254 | ₩242,745 | +2.69% | 22만 |
|---|
| 2026.07.15 | ₩237,599 | ₩238,323 | ₩235,750 | ₩237,304 | -0.12% | 19.8만 |
|---|
| 2026.07.14 | ₩243,924 | ₩245,478 | ₩238,028 | ₩238,175 | -2.36% | 27.4만 |
|---|
| 2026.07.13 | ₩242,329 | ₩244,875 | ₩239,944 | ₩241,539 | -0.33% | 18.4만 |
|---|
| 2026.07.10 | ₩235,039 | ₩243,187 | ₩234,771 | ₩241,391 | +2.70% | 21.3만 |
|---|
| 2026.07.09 | ₩234,276 | ₩235,951 | ₩232,292 | ₩234,436 | +0.07% | 14.4만 |
|---|
| 2026.07.08 | ₩232,239 | ₩233,338 | ₩228,808 | ₩232,587 | +0.15% | 20.1만 |
|---|
| 2026.07.07 | ₩238,885 | ₩238,939 | ₩230,390 | ₩233,391 | -2.30% | 19만 |
|---|
| 2026.07.06 | ₩233,070 | ₩239,019 | ₩233,070 | ₩238,269 | +2.23% | 15.5만 |
|---|
| 2026.07.02 | ₩231,448 | ₩232,882 | ₩223,556 | ₩232,721 | +0.55% | 33.4만 |
|---|
| 2026.07.01 | ₩238,309 | ₩238,617 | ₩230,108 | ₩230,122 | -3.44% | 32.2만 |
|---|
| 2026.06.30 | ₩238,430 | ₩239,060 | ₩236,259 | ₩237,438 | -0.42% | 32.4만 |
|---|
| 2026.06.29 | ₩241,780 | ₩242,356 | ₩235,911 | ₩238,966 | -1.16% | 30.9만 |
|---|
| 2026.06.26 | ₩243,549 | ₩245,773 | ₩240,480 | ₩244,232 | +0.28% | 72.6만 |
|---|
| 2026.06.25 | ₩240,788 | ₩247,059 | ₩240,788 | ₩243,415 | +1.09% | 30.5만 |
|---|
| 2026.06.24 | ₩238,577 | ₩242,463 | ₩237,800 | ₩240,467 | +0.79% | 27.8만 |
|---|
| 2026.06.23 | ₩239,877 | ₩240,936 | ₩236,487 | ₩238,483 | -0.58% | 22.7만 |
|---|
| 2026.06.22 | ₩237,653 | ₩241,686 | ₩237,076 | ₩240,869 | +1.35% | 21.2만 |
|---|
| 2026.06.18 | ₩234,222 | ₩239,783 | ₩234,222 | ₩237,411 | +1.36% | 38.8만 |
|---|
| 2026.06.17 | ₩237,626 | ₩237,679 | ₩229,438 | ₩232,212 | -2.28% | 22.7만 |
|---|
| 2026.06.16 | ₩236,540 | ₩239,462 | ₩236,353 | ₩238,068 | +0.65% | 17.9만 |
|---|
| 2026.06.15 | ₩234,986 | ₩236,902 | ₩234,128 | ₩235,643 | +0.28% | 20.7만 |
|---|
| 2026.06.12 | ₩232,909 | ₩235,294 | ₩232,815 | ₩233,927 | +0.44% | 16.4만 |
|---|
| 2026.06.11 | ₩231,287 | ₩232,212 | ₩226,879 | ₩230,778 | -0.22% | 21.7만 |
|---|
| 2026.06.10 | ₩236,540 | ₩236,648 | ₩229,934 | ₩230,081 | -2.73% | 20.1만 |
|---|
| 2026.06.09 | ₩233,579 | ₩237,318 | ₩230,001 | ₩234,571 | +0.42% | 55.2만 |
|---|
| 2026.06.08 | ₩228,768 | ₩233,606 | ₩228,768 | ₩230,979 | +0.97% | 20.9만 |
|---|
| 2026.06.05 | ₩233,900 | ₩233,900 | ₩228,179 | ₩229,224 | -2.00% | 15.7만 |
|---|
| 2026.06.04 | ₩227,884 | ₩232,453 | ₩225,418 | ₩231,971 | +1.79% | 28.2만 |
|---|
| 2026.06.03 | ₩224,185 | ₩225,700 | ₩222,926 | ₩223,502 | -0.30% | 24.1만 |
|---|
| 2026.06.02 | ₩219,066 | ₩226,209 | ₩219,066 | ₩224,641 | +2.54% | 22.4만 |
|---|
| 2026.06.01 | ₩224,721 | ₩225,726 | ₩219,844 | ₩220,460 | -1.90% | 21.5만 |
|---|
| 2026.05.29 | ₩226,477 | ₩228,929 | ₩225,820 | ₩226,571 | +0.04% | 14.9만 |
|---|
| 2026.05.28 | ₩228,862 | ₩230,591 | ₩225,968 | ₩228,500 | -0.16% | 18.1만 |
|---|
| 2026.05.27 | ₩230,952 | ₩232,132 | ₩229,090 | ₩230,939 | -0.01% | 13.3만 |
|---|
| 2026.05.26 | ₩228,567 | ₩230,524 | ₩223,154 | ₩230,363 | +0.79% | 21만 |
|---|
| 2026.05.22 | ₩233,016 | ₩233,043 | ₩227,281 | ₩227,361 | -2.43% | 17만 |
|---|
| 2026.05.21 | ₩227,415 | ₩232,024 | ₩224,319 | ₩231,716 | +1.89% | 22.8만 |
|---|
| 2026.05.20 | ₩228,983 | ₩230,470 | ₩226,584 | ₩228,942 | -0.02% | 16.8만 |
|---|
| 2026.05.19 | ₩227,817 | ₩230,095 | ₩225,070 | ₩227,696 | -0.05% | 23.6만 |
|---|
| 2026.05.18 | ₩231,167 | ₩233,793 | ₩229,251 | ₩229,532 | -0.71% | 18.3만 |
|---|
| 2026.05.15 | ₩234,155 | ₩236,795 | ₩230,644 | ₩231,381 | -1.18% | 26.1만 |
|---|
| 2026.05.14 | ₩242,798 | ₩242,919 | ₩235,013 | ₩236,272 | -2.69% | 34.6만 |
|---|
| 2026.05.13 | ₩245,840 | ₩247,488 | ₩240,252 | ₩240,828 | -2.04% | 23.8만 |
|---|
| 2026.05.12 | ₩249,994 | ₩249,994 | ₩243,160 | ₩246,336 | -1.46% | 27.2만 |
|---|
| 2026.05.11 | ₩250,972 | ₩257,069 | ₩249,244 | ₩250,316 | -0.26% | 24.3만 |
|---|
| 2026.05.08 | ₩246,858 | ₩250,088 | ₩245,009 | ₩249,820 | +1.20% | 25.1만 |
|---|
| 2026.05.07 | ₩257,136 | ₩257,136 | ₩241,257 | ₩245,250 | -4.62% | 49.1만 |
|---|
| 2026.05.06 | ₩265,297 | ₩268,111 | ₩263,957 | ₩267,401 | +0.79% | 23.3만 |
|---|
| 2026.05.05 | ₩260,138 | ₩264,399 | ₩260,138 | ₩261,492 | +0.52% | 16.6만 |
|---|
| 2026.05.04 | ₩261,465 | ₩262,912 | ₩257,525 | ₩258,999 | -0.94% | 14.2만 |
|---|
| 2026.05.01 | ₩263,622 | ₩266,262 | ₩261,518 | ₩263,113 | -0.19% | 14.8만 |
|---|
| 2026.04.30 | ₩260,580 | ₩263,676 | ₩258,718 | ₩262,537 | +0.75% | 20.2만 |
|---|
| 2026.04.29 | ₩263,810 | ₩264,547 | ₩257,914 | ₩259,682 | -1.56% | 19.3만 |
|---|
| 2026.04.28 | ₩266,664 | ₩267,133 | ₩262,430 | ₩264,574 | -0.78% | 13.9만 |
|---|
| 2026.04.27 | ₩266,115 | ₩269,344 | ₩263,636 | ₩264,801 | -0.49% | 17.2만 |
|---|
| 2026.04.24 | ₩265,699 | ₩267,106 | ₩264,292 | ₩265,538 | -0.06% | 18만 |
|---|
| 2026.04.23 | ₩265,029 | ₩269,116 | ₩264,761 | ₩266,584 | +0.59% | 12.5만 |
|---|
| 2026.04.22 | ₩269,813 | ₩269,813 | ₩263,381 | ₩263,381 | -2.38% | 26.4만 |
|---|
| 2026.04.21 | ₩269,009 | ₩272,024 | ₩266,369 | ₩268,125 | -0.33% | 18.6만 |
|---|
| 2026.04.20 | ₩264,011 | ₩269,934 | ₩264,011 | ₩269,022 | +1.90% | 18.7만 |
|---|
| 2026.04.17 | ₩266,945 | ₩275,455 | ₩265,994 | ₩266,007 | -0.35% | 25.2만 |
|---|
| 2026.04.16 | ₩261,291 | ₩264,708 | ₩261,291 | ₩263,984 | +1.03% | 14.8만 |
|---|
| 2026.04.15 | ₩261,505 | ₩262,912 | ₩260,634 | ₩262,188 | +0.26% | 17.1만 |
|---|
| 2026.04.14 | ₩260,312 | ₩264,118 | ₩259,964 | ₩262,751 | +0.94% | 20.6만 |
|---|
| 2026.04.13 | ₩258,356 | ₩261,277 | ₩258,275 | ₩260,527 | +0.84% | 18.9만 |
|---|
| 2026.04.10 | ₩257,257 | ₩259,870 | ₩257,257 | ₩259,388 | +0.83% | 26.6만 |
|---|
| 2026.04.09 | ₩248,654 | ₩258,141 | ₩247,488 | ₩257,967 | +3.75% | 23.6만 |
|---|
| 2026.04.08 | ₩245,733 | ₩249,659 | ₩244,647 | ₩248,172 | +0.99% | 45만 |
|---|
| 2026.04.07 | ₩231,140 | ₩237,170 | ₩230,028 | ₩236,527 | +2.33% | 23.3만 |
|---|
| 2026.04.06 | ₩232,668 | ₩232,882 | ₩230,175 | ₩231,730 | -0.40% | 11.9만 |
|---|
| 2026.04.02 | ₩227,227 | ₩233,699 | ₩223,167 | ₩233,565 | +2.79% | 18.7만 |
|---|
| 2026.04.01 | ₩228,875 | ₩233,900 | ₩228,527 | ₩230,014 | +0.50% | 19.8만 |
|---|
| 2026.03.31 | ₩226,222 | ₩230,537 | ₩223,931 | ₩228,795 | +1.14% | 16만 |
|---|
| 2026.03.30 | ₩226,651 | ₩228,661 | ₩223,355 | ₩224,025 | -1.16% | 24.2만 |
|---|
| 2026.03.27 | ₩224,681 | ₩227,415 | ₩223,341 | ₩224,587 | -0.04% | 13만 |
|---|
| 2026.03.26 | ₩226,195 | ₩228,929 | ₩224,346 | ₩225,686 | -0.23% | 12.9만 |
|---|
| 2026.03.25 | ₩229,773 | ₩229,773 | ₩225,566 | ₩227,870 | -0.83% | 12.9만 |
|---|
| 2026.03.24 | ₩224,748 | ₩228,835 | ₩224,400 | ₩226,919 | +0.97% | 17.3만 |
|---|
| 2026.03.23 | ₩224,105 | ₩229,854 | ₩224,105 | ₩226,624 | +1.12% | 19.4만 |
|---|
| 2026.03.20 | ₩221,666 | ₩222,711 | ₩218,745 | ₩220,701 | -0.44% | 45.2만 |
|---|
| 2026.03.19 | ₩218,664 | ₩222,403 | ₩218,611 | ₩221,519 | +1.31% | 22.4만 |
|---|
| 2026.03.18 | ₩222,216 | ₩223,314 | ₩219,857 | ₩220,862 | -0.61% | 22.4만 |
|---|
| 2026.03.17 | ₩225,914 | ₩227,442 | ₩220,219 | ₩224,373 | -0.68% | 23만 |
|---|
| 2026.03.16 | ₩227,817 | ₩228,500 | ₩224,051 | ₩224,118 | -1.62% | 18만 |
|---|
| 2026.03.13 | ₩227,696 | ₩230,122 | ₩223,783 | ₩225,793 | -0.84% | 17.6만 |
|---|
| 2026.03.12 | ₩230,979 | ₩233,230 | ₩227,241 | ₩227,683 | -1.43% | 15만 |
|---|
| 2026.03.11 | ₩232,078 | ₩235,817 | ₩230,845 | ₩234,021 | +0.84% | 18.9만 |
|---|
| 2026.03.10 | ₩236,353 | ₩240,614 | ₩233,807 | ₩234,289 | -0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩236,648 | ₩241,338 | ₩233,431 | ₩239,287 | +1.12% | 16.6만 |
|---|
| 2026.03.06 | ₩240,373 | ₩240,828 | ₩236,138 | ₩239,703 | -0.28% | 18.1만 |
|---|
| 2026.03.05 | ₩245,076 | ₩245,545 | ₩241,793 | ₩243,629 | -0.59% | 15만 |
|---|
| 2026.03.04 | ₩249,204 | ₩249,204 | ₩245,371 | ₩247,502 | -0.68% | 16만 |
|---|
| 2026.03.03 | ₩244,755 | ₩248,400 | ₩242,222 | ₩246,724 | +0.80% | 20.7만 |
|---|
| 2026.03.02 | ₩243,763 | ₩249,753 | ₩242,999 | ₩248,534 | +1.96% | 21.2만 |
|---|
| 2026.02.27 | ₩249,659 | ₩252,822 | ₩244,969 | ₩246,791 | -1.15% | 23만 |
|---|
| 2026.02.26 | ₩253,800 | ₩254,121 | ₩250,369 | ₩251,267 | -1.00% | 22.4만 |
|---|
| 2026.02.25 | ₩260,902 | ₩260,969 | ₩252,621 | ₩252,902 | -3.07% | 19.3만 |
|---|
| 2026.02.24 | ₩258,436 | ₩265,646 | ₩256,225 | ₩262,081 | +1.41% | 25만 |
|---|
| 2026.02.23 | ₩266,249 | ₩266,664 | ₩259,696 | ₩262,631 | -1.36% | 25.7만 |
|---|
| 2026.02.20 | ₩255,716 | ₩266,530 | ₩254,014 | ₩266,021 | +4.03% | 51.1만 |
|---|
| 2026.02.19 | ₩250,128 | ₩255,863 | ₩243,549 | ₩253,344 | +1.29% | 34만 |
|---|
| 2026.02.18 | ₩259,481 | ₩261,867 | ₩254,912 | ₩254,966 | -1.74% | 26.6만 |
|---|
| 2026.02.17 | ₩257,110 | ₩261,036 | ₩255,917 | ₩259,280 | +0.84% | 21.8만 |
|---|
| 2026.02.13 | ₩254,604 | ₩257,967 | ₩253,183 | ₩257,364 | +1.08% | 12.3만 |
|---|
| 2026.02.12 | ₩254,899 | ₩258,463 | ₩254,604 | ₩254,979 | +0.03% | 19.6만 |
|---|
| 2026.02.11 | ₩254,028 | ₩256,949 | ₩252,071 | ₩253,116 | -0.36% | 16.3만 |
|---|
| 2026.02.10 | ₩253,813 | ₩255,368 | ₩253,210 | ₩254,028 | +0.08% | 11.4만 |
|---|
| 2026.02.09 | ₩252,125 | ₩254,336 | ₩251,187 | ₩253,438 | +0.52% | 12.8만 |
|---|
| 2026.02.06 | ₩252,982 | ₩256,533 | ₩251,106 | ₩252,500 | -0.19% | 25.1만 |
|---|
| 2026.02.05 | ₩250,088 | ₩254,537 | ₩250,088 | ₩252,178 | +0.84% | 20.6만 |
|---|
| 2026.02.04 | ₩249,740 | ₩253,652 | ₩249,740 | ₩250,088 | +0.14% | 19.4만 |
|---|
| 2026.02.03 | ₩243,562 | ₩250,168 | ₩243,562 | ₩247,301 | +1.53% | 15.6만 |
|---|
| 2026.02.02 | ₩243,830 | ₩245,009 | ₩241,659 | ₩243,857 | +0.01% | 18.5만 |
|---|
| 2026.01.30 | ₩240,895 | ₩244,111 | ₩240,078 | ₩243,763 | +1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩241,914 | ₩243,602 | ₩238,095 | ₩243,602 | +0.70% | 23.3만 |
|---|
| 2026.01.28 | ₩244,969 | ₩245,880 | ₩240,641 | ₩241,297 | -1.50% | 14.8만 |
|---|
| 2026.01.27 | ₩246,014 | ₩246,483 | ₩243,790 | ₩246,188 | +0.07% | 12.6만 |
|---|
| 2026.01.26 | ₩247,274 | ₩248,922 | ₩245,987 | ₩246,577 | -0.28% | 22.8만 |
|---|
| 2026.01.23 | ₩247,542 | ₩249,431 | ₩245,317 | ₩245,693 | -0.75% | 17.4만 |
|---|
| 2026.01.22 | ₩246,631 | ₩250,061 | ₩244,219 | ₩248,748 | +0.86% | 27.7만 |
|---|
| 2026.01.21 | ₩240,668 | ₩246,684 | ₩240,668 | ₩245,679 | +2.08% | 25.2만 |
|---|
| 2026.01.20 | ₩238,818 | ₩241,646 | ₩238,055 | ₩239,890 | +0.45% | 30.1만 |
|---|
| 2026.01.16 | ₩236,728 | ₩240,681 | ₩236,728 | ₩240,493 | +1.59% | 16.5만 |
|---|
| 2026.01.15 | ₩238,055 | ₩240,078 | ₩234,959 | ₩237,210 | -0.35% | 18.4만 |
|---|
| 2026.01.14 | ₩237,385 | ₩239,904 | ₩236,071 | ₩237,304 | -0.03% | 13.5만 |
|---|
| 2026.01.13 | ₩235,174 | ₩236,219 | ₩232,440 | ₩235,750 | +0.25% | 10.3만 |
|---|
| 2026.01.12 | ₩234,343 | ₩236,755 | ₩233,941 | ₩235,964 | +0.69% | 9.9만 |
|---|
| 2026.01.09 | ₩238,189 | ₩240,802 | ₩233,994 | ₩235,683 | -1.05% | 18만 |
|---|
| 2026.01.08 | ₩232,065 | ₩238,363 | ₩232,065 | ₩238,323 | +2.70% | 12.1만 |
|---|
| 2026.01.07 | ₩235,120 | ₩235,120 | ₩231,850 | ₩233,512 | -0.68% | 12.9만 |
|---|
| 2026.01.06 | ₩230,885 | ₩234,758 | ₩230,483 | ₩234,731 | +1.67% | 12.1만 |
|---|
| 2026.01.05 | ₩227,750 | ₩234,436 | ₩227,750 | ₩231,328 | +1.57% | 13만 |
|---|
| 2026.01.02 | ₩226,584 | ₩229,251 | ₩225,793 | ₩228,902 | +1.02% | 12.6만 |
|---|
| 2025.12.31 | ₩230,617 | ₩231,756 | ₩226,973 | ₩227,267 | -1.45% | 11.5만 |
|---|
| 2025.12.30 | ₩228,835 | ₩231,783 | ₩227,589 | ₩230,416 | +0.69% | 12.5만 |
|---|
| 2025.12.29 | ₩232,105 | ₩232,346 | ₩230,296 | ₩230,926 | -0.51% | 12.4만 |
|---|
| 2025.12.26 | ₩232,748 | ₩233,163 | ₩231,046 | ₩232,105 | -0.28% | 7.8만 |
|---|
| 2025.12.24 | ₩232,507 | ₩234,075 | ₩232,145 | ₩233,378 | +0.37% | 5.2만 |
|---|
| 2025.12.23 | ₩232,266 | ₩234,999 | ₩230,256 | ₩232,333 | +0.03% | 12.4만 |
|---|
| 2025.12.22 | ₩230,818 | ₩234,932 | ₩230,818 | ₩233,338 | +1.09% | 13.4만 |
|---|
| 2025.12.19 | ₩231,220 | ₩232,788 | ₩230,470 | ₩231,515 | +0.13% | 38.6만 |
|---|
| 2025.12.18 | ₩229,733 | ₩233,833 | ₩224,520 | ₩231,810 | +0.90% | 29.4만 |
|---|
| 2025.12.17 | ₩227,683 | ₩230,068 | ₩224,708 | ₩228,768 | +0.48% | 16.2만 |
|---|
| 2025.12.16 | ₩228,138 | ₩229,907 | ₩226,437 | ₩227,616 | -0.23% | 18.7만 |
|---|
| 2025.12.15 | ₩226,517 | ₩227,763 | ₩224,547 | ₩227,401 | +0.39% | 12.3만 |
|---|
| 2025.12.12 | ₩228,755 | ₩229,170 | ₩224,869 | ₩225,700 | -1.34% | 20.1만 |
|---|
| 2025.12.11 | ₩225,123 | ₩229,318 | ₩225,123 | ₩227,602 | +1.10% | 15.1만 |
|---|
| 2025.12.10 | ₩219,281 | ₩224,668 | ₩219,053 | ₩224,065 | +2.18% | 22.3만 |
|---|
| 2025.12.09 | ₩222,135 | ₩223,649 | ₩220,728 | ₩220,782 | -0.61% | 10.3만 |
|---|
| 2025.12.08 | ₩223,301 | ₩225,726 | ₩221,546 | ₩221,693 | -0.72% | 15.4만 |
|---|
| 2025.12.05 | ₩220,085 | ₩226,276 | ₩220,085 | ₩224,185 | +1.86% | 20.2만 |
|---|
| 2025.12.04 | ₩222,443 | ₩223,274 | ₩220,433 | ₩220,808 | -0.73% | 13.2만 |
|---|
| 2025.12.03 | ₩216,989 | ₩222,135 | ₩214,028 | ₩222,015 | +2.32% | 13.5만 |
|---|
| 2025.12.02 | ₩215,649 | ₩216,145 | ₩213,224 | ₩215,743 | +0.04% | 17.6만 |
|---|
| 2025.12.01 | ₩212,835 | ₩215,931 | ₩212,835 | ₩213,934 | +0.52% | 14.1만 |
|---|
| 2025.11.28 | ₩215,381 | ₩216,239 | ₩213,733 | ₩214,309 | -0.50% | 9.8만 |
|---|
| 2025.11.26 | ₩212,849 | ₩216,708 | ₩211,281 | ₩214,832 | +0.93% | 17.9만 |
|---|
| 2025.11.25 | ₩210,691 | ₩213,854 | ₩209,365 | ₩213,613 | +1.39% | 14.3만 |
|---|
| 2025.11.24 | ₩211,187 | ₩211,187 | ₩206,872 | ₩209,820 | -0.65% | 21.4만 |
|---|
| 2025.11.21 | ₩207,918 | ₩213,599 | ₩205,988 | ₩210,397 | +1.19% | 19.2만 |
|---|
| 2025.11.20 | ₩207,033 | ₩208,909 | ₩204,675 | ₩206,350 | -0.33% | 17.5만 |
|---|
| 2025.11.19 | ₩204,742 | ₩206,618 | ₩203,509 | ₩204,313 | -0.21% | 15.1만 |
|---|
| 2025.11.18 | ₩203,656 | ₩207,542 | ₩201,928 | ₩204,715 | +0.52% | 23.2만 |
|---|
| 2025.11.17 | ₩211,147 | ₩211,147 | ₩204,420 | ₩204,608 | -3.10% | 14만 |
|---|
| 2025.11.14 | ₩210,477 | ₩210,879 | ₩208,467 | ₩210,718 | +0.11% | 14.2만 |
|---|
| 2025.11.13 | ₩210,115 | ₩211,455 | ₩207,851 | ₩209,512 | -0.29% | 19.1만 |
|---|
| 2025.11.12 | ₩208,949 | ₩211,683 | ₩208,949 | ₩210,691 | +0.83% | 13.9만 |
|---|
| 2025.11.11 | ₩209,740 | ₩212,420 | ₩205,197 | ₩209,030 | -0.34% | 13.7만 |
|---|
| 2025.11.10 | ₩208,588 | ₩212,594 | ₩207,046 | ₩209,995 | +0.67% | 19.7만 |
|---|
| 2025.11.07 | ₩205,385 | ₩209,043 | ₩203,120 | ₩207,810 | +1.18% | 16.3만 |
|---|
| 2025.11.06 | ₩204,675 | ₩206,725 | ₩203,804 | ₩204,943 | +0.13% | 22만 |
|---|
| 2025.11.05 | ₩204,782 | ₩205,787 | ₩201,566 | ₩204,835 | +0.03% | 27.7만 |
|---|
| 2025.11.04 | ₩207,502 | ₩207,971 | ₩203,696 | ₩203,830 | -1.77% | 35만 |
|---|
| 2025.11.03 | ₩209,338 | ₩209,338 | ₩205,117 | ₩207,985 | -0.65% | 15.7만 |
|---|
| 2025.10.31 | ₩211,321 | ₩213,546 | ₩208,601 | ₩210,182 | -0.54% | 17.9만 |
|---|
| 2025.10.30 | ₩211,294 | ₩216,936 | ₩211,053 | ₩212,232 | +0.44% | 15.1만 |
|---|
| 2025.10.29 | ₩213,733 | ₩218,209 | ₩210,598 | ₩212,286 | -0.68% | 18.6만 |
|---|
| 2025.10.28 | ₩211,562 | ₩215,341 | ₩210,303 | ₩214,283 | +1.29% | 20.3만 |
|---|
| 2025.10.27 | ₩217,968 | ₩218,638 | ₩211,656 | ₩211,924 | -2.77% | 18.1만 |
|---|
| 2025.10.24 | ₩218,504 | ₩219,254 | ₩214,658 | ₩216,025 | -1.13% | 12.4만 |
|---|
| 2025.10.23 | ₩220,862 | ₩221,773 | ₩214,832 | ₩217,070 | -1.72% | 15.9만 |
|---|
| 2025.10.22 | ₩220,567 | ₩227,911 | ₩219,241 | ₩220,768 | +0.09% | 23.7만 |
|---|
| 2025.10.21 | ₩222,242 | ₩230,483 | ₩216,561 | ₩218,450 | -1.71% | 42.9만 |
|---|
| 2025.10.20 | ₩231,582 | ₩233,579 | ₩229,385 | ₩231,783 | +0.09% | 23만 |
|---|
| 2025.10.17 | ₩233,740 | ₩234,611 | ₩230,403 | ₩230,510 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩235,334 | ₩237,063 | ₩233,659 | ₩233,740 | -0.68% | 14.4만 |
|---|
| 2025.10.15 | ₩233,632 | ₩236,634 | ₩233,070 | ₩235,710 | +0.89% | 15.6만 |
|---|
| 2025.10.14 | ₩227,321 | ₩233,472 | ₩227,321 | ₩233,083 | +2.53% | 14.6만 |
|---|
| 2025.10.13 | ₩227,428 | ₩229,478 | ₩225,981 | ₩228,661 | +0.54% | 12.7만 |
|---|
| 2025.10.10 | ₩230,135 | ₩232,386 | ₩226,651 | ₩226,664 | -1.51% | 14.1만 |
|---|