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 | ₩218,078 | ₩221,352 | ₩216,501 | ₩220,176 | +0.96% | 14.1만 |
| 2026.10.08 | ₩215,740 | ₩218,158 | ₩212,292 | ₩217,503 | +0.82% | 21.9만 |
| 2026.10.07 | ₩227,525 | ₩227,672 | ₩218,024 | ₩218,252 | -4.08% | 23.5만 |
| 2026.10.06 | ₩230,518 | ₩230,518 | ₩226,830 | ₩228,326 | -0.95% | 15.7만 |
| 2026.10.05 | ₩228,674 | ₩231,881 | ₩225,133 | ₩230,184 | +0.66% | 28.6만 |
| 2026.10.02 | ₩225,547 | ₩232,148 | ₩225,547 | ₩228,527 | +1.32% | 29.5만 |
| 2026.10.01 | ₩226,710 | ₩227,565 | ₩221,726 | ₩225,654 | -0.47% | 39.9만 |
| 2026.09.30 | ₩235,996 | ₩237,332 | ₩226,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,177 |
| -3.74% |
| 29.9만 |
| 2026.09.29 | ₩241,314 | ₩241,688 | ₩234,353 | ₩234,981 | -2.62% | 22.4만 |
|---|
| 2026.09.28 | ₩244,748 | ₩249,398 | ₩241,795 | ₩242,196 | -1.04% | 30.7만 |
|---|
| 2026.09.25 | ₩246,258 | ₩250,347 | ₩244,868 | ₩245,496 | -0.31% | 32.4만 |
|---|
| 2026.09.24 | ₩247,434 | ₩247,701 | ₩242,690 | ₩245,029 | -0.97% | 28.9만 |
|---|
| 2026.09.23 | ₩242,236 | ₩248,489 | ₩242,236 | ₩248,129 | +2.43% | 30.7만 |
|---|
| 2026.09.22 | ₩242,797 | ₩245,202 | ₩241,541 | ₩244,534 | +0.72% | 31.8만 |
|---|
| 2026.09.21 | ₩239,016 | ₩242,624 | ₩237,746 | ₩241,047 | +0.85% | 20.8만 |
|---|
| 2026.09.18 | ₩239,604 | ₩240,085 | ₩235,408 | ₩237,693 | -0.80% | 46.9만 |
|---|
| 2026.09.17 | ₩239,911 | ₩244,013 | ₩238,802 | ₩240,900 | +0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩239,884 | ₩243,078 | ₩233,163 | ₩237,346 | -1.06% | 31.7만 |
|---|
| 2026.09.15 | ₩235,462 | ₩238,762 | ₩232,415 | ₩238,294 | +1.20% | 28.9만 |
|---|
| 2026.09.14 | ₩235,822 | ₩238,455 | ₩232,442 | ₩235,301 | -0.22% | 19.2만 |
|---|
| 2026.09.11 | ₩237,934 | ₩242,049 | ₩235,355 | ₩238,548 | +0.26% | 18.6만 |
|---|
| 2026.09.10 | ₩235,689 | ₩237,493 | ₩232,923 | ₩236,317 | +0.27% | 15.9만 |
|---|
| 2026.09.09 | ₩232,402 | ₩236,624 | ₩232,402 | ₩236,611 | +1.81% | 18.1만 |
|---|
| 2026.09.08 | ₩238,495 | ₩238,628 | ₩235,381 | ₩235,595 | -1.22% | 18.5만 |
|---|
| 2026.09.04 | ₩235,769 | ₩239,243 | ₩235,769 | ₩237,987 | +0.94% | 12.6만 |
|---|
| 2026.09.03 | ₩236,664 | ₩237,466 | ₩234,313 | ₩236,918 | +0.11% | 14.6만 |
|---|
| 2026.09.02 | ₩233,297 | ₩237,292 | ₩230,638 | ₩234,874 | +0.68% | 20.5만 |
|---|
| 2026.09.01 | ₩232,749 | ₩233,965 | ₩230,144 | ₩231,881 | -0.37% | 20.3만 |
|---|
| 2026.08.31 | ₩237,145 | ₩239,283 | ₩233,257 | ₩233,738 | -1.44% | 16.6만 |
|---|
| 2026.08.28 | ₩239,684 | ₩240,299 | ₩235,475 | ₩237,306 | -0.99% | 15만 |
|---|
| 2026.08.27 | ₩236,410 | ₩239,003 | ₩235,595 | ₩238,428 | +0.85% | 14.1만 |
|---|
| 2026.08.26 | ₩240,512 | ₩242,383 | ₩238,054 | ₩238,495 | -0.84% | 16.6만 |
|---|
| 2026.08.25 | ₩240,098 | ₩240,232 | ₩237,332 | ₩239,510 | -0.24% | 15.8만 |
|---|
| 2026.08.24 | ₩237,172 | ₩239,149 | ₩234,647 | ₩238,521 | +0.57% | 13.5만 |
|---|
| 2026.08.21 | ₩237,319 | ₩237,319 | ₩234,860 | ₩236,424 | -0.38% | 22.6만 |
|---|
| 2026.08.20 | ₩234,259 | ₩236,931 | ₩232,455 | ₩236,103 | +0.79% | 36.9만 |
|---|
| 2026.08.19 | ₩239,417 | ₩241,849 | ₩233,685 | ₩235,381 | -1.69% | 17.4만 |
|---|
| 2026.08.18 | ₩241,969 | ₩241,969 | ₩237,853 | ₩238,254 | -1.54% | 16.7만 |
|---|
| 2026.08.17 | ₩240,125 | ₩245,283 | ₩239,109 | ₩241,368 | +0.52% | 18.7만 |
|---|
| 2026.08.14 | ₩238,481 | ₩241,555 | ₩238,481 | ₩241,368 | +1.21% | 15.5만 |
|---|
| 2026.08.13 | ₩241,688 | ₩241,688 | ₩238,468 | ₩239,510 | -0.90% | 16.3만 |
|---|
| 2026.08.12 | ₩237,827 | ₩240,713 | ₩236,197 | ₩239,858 | +0.85% | 14.9만 |
|---|
| 2026.08.11 | ₩236,798 | ₩238,575 | ₩235,475 | ₩237,252 | +0.19% | 16.1만 |
|---|
| 2026.08.10 | ₩235,475 | ₩239,323 | ₩234,313 | ₩235,622 | +0.06% | 15만 |
|---|
| 2026.08.07 | ₩238,334 | ₩240,312 | ₩234,887 | ₩237,453 | -0.37% | 14.5만 |
|---|
| 2026.08.06 | ₩241,702 | ₩243,492 | ₩238,521 | ₩238,896 | -1.16% | 14.4만 |
|---|
| 2026.08.05 | ₩242,877 | ₩244,307 | ₩239,377 | ₩239,871 | -1.24% | 21.4만 |
|---|
| 2026.08.04 | ₩242,784 | ₩244,174 | ₩239,898 | ₩242,904 | +0.05% | 26.8만 |
|---|
| 2026.08.03 | ₩240,993 | ₩243,318 | ₩237,893 | ₩241,034 | +0.02% | 27.6만 |
|---|
| 2026.07.31 | ₩242,249 | ₩242,249 | ₩233,203 | ₩239,003 | -1.34% | 34.3만 |
|---|
| 2026.07.30 | ₩255,130 | ₩255,130 | ₩233,364 | ₩242,784 | -4.84% | 39.9만 |
|---|
| 2026.07.29 | ₩248,489 | ₩248,489 | ₩241,381 | ₩242,677 | -2.34% | 29.4만 |
|---|
| 2026.07.28 | ₩246,098 | ₩250,975 | ₩246,098 | ₩248,262 | +0.88% | 33만 |
|---|
| 2026.07.27 | ₩246,926 | ₩248,703 | ₩241,662 | ₩245,323 | -0.65% | 25.7만 |
|---|
| 2026.07.24 | ₩247,113 | ₩249,358 | ₩244,307 | ₩246,699 | -0.17% | 20.5만 |
|---|
| 2026.07.23 | ₩239,176 | ₩245,456 | ₩239,109 | ₩245,029 | +2.45% | 19.3만 |
|---|
| 2026.07.22 | ₩239,136 | ₩241,541 | ₩237,319 | ₩240,967 | +0.77% | 19.3만 |
|---|
| 2026.07.21 | ₩239,965 | ₩240,846 | ₩234,687 | ₩239,243 | -0.30% | 17.1만 |
|---|
| 2026.07.20 | ₩240,566 | ₩241,889 | ₩236,491 | ₩238,027 | -1.06% | 19.6만 |
|---|
| 2026.07.17 | ₩239,524 | ₩243,131 | ₩237,386 | ₩238,481 | -0.44% | 15.2만 |
|---|
| 2026.07.16 | ₩235,716 | ₩244,574 | ₩234,580 | ₩242,049 | +2.69% | 22만 |
|---|
| 2026.07.15 | ₩236,918 | ₩237,640 | ₩235,074 | ₩236,624 | -0.12% | 19.8만 |
|---|
| 2026.07.14 | ₩243,225 | ₩244,775 | ₩237,346 | ₩237,493 | -2.36% | 27.4만 |
|---|
| 2026.07.13 | ₩241,635 | ₩244,174 | ₩239,256 | ₩240,846 | -0.33% | 18.4만 |
|---|
| 2026.07.10 | ₩234,366 | ₩242,490 | ₩234,099 | ₩240,699 | +2.70% | 21.3만 |
|---|
| 2026.07.09 | ₩233,604 | ₩235,275 | ₩231,627 | ₩233,765 | +0.07% | 14.4만 |
|---|
| 2026.07.08 | ₩231,573 | ₩232,669 | ₩228,153 | ₩231,921 | +0.15% | 20.1만 |
|---|
| 2026.07.07 | ₩238,201 | ₩238,254 | ₩229,729 | ₩232,722 | -2.30% | 19만 |
|---|
| 2026.07.06 | ₩232,402 | ₩238,334 | ₩232,402 | ₩237,586 | +2.23% | 15.5만 |
|---|
| 2026.07.02 | ₩230,785 | ₩232,215 | ₩222,915 | ₩232,054 | +0.55% | 33.4만 |
|---|
| 2026.07.01 | ₩237,626 | ₩237,934 | ₩229,449 | ₩229,462 | -3.44% | 32.2만 |
|---|
| 2026.06.30 | ₩237,746 | ₩238,375 | ₩235,582 | ₩236,758 | -0.42% | 32.4만 |
|---|
| 2026.06.29 | ₩241,087 | ₩241,662 | ₩235,234 | ₩238,281 | -1.16% | 30.9만 |
|---|
| 2026.06.26 | ₩242,851 | ₩245,069 | ₩239,791 | ₩243,532 | +0.28% | 72.6만 |
|---|
| 2026.06.25 | ₩240,098 | ₩246,352 | ₩240,098 | ₩242,717 | +1.09% | 30.5만 |
|---|
| 2026.06.24 | ₩237,893 | ₩241,768 | ₩237,119 | ₩239,777 | +0.79% | 27.8만 |
|---|
| 2026.06.23 | ₩239,190 | ₩240,245 | ₩235,809 | ₩237,800 | -0.58% | 22.7만 |
|---|
| 2026.06.22 | ₩236,972 | ₩240,993 | ₩236,397 | ₩240,178 | +1.35% | 21.2만 |
|---|
| 2026.06.18 | ₩233,551 | ₩239,096 | ₩233,551 | ₩236,731 | +1.36% | 38.8만 |
|---|
| 2026.06.17 | ₩236,945 | ₩236,998 | ₩228,781 | ₩231,547 | -2.28% | 22.7만 |
|---|
| 2026.06.16 | ₩235,862 | ₩238,775 | ₩235,675 | ₩237,386 | +0.65% | 17.9만 |
|---|
| 2026.06.15 | ₩234,313 | ₩236,223 | ₩233,457 | ₩234,967 | +0.28% | 20.7만 |
|---|
| 2026.06.12 | ₩232,241 | ₩234,620 | ₩232,148 | ₩233,257 | +0.44% | 16.4만 |
|---|
| 2026.06.11 | ₩230,625 | ₩231,547 | ₩226,229 | ₩230,117 | -0.22% | 21.7만 |
|---|
| 2026.06.10 | ₩235,862 | ₩235,969 | ₩229,275 | ₩229,422 | -2.73% | 20.1만 |
|---|
| 2026.06.09 | ₩232,910 | ₩236,637 | ₩229,342 | ₩233,898 | +0.42% | 55.2만 |
|---|
| 2026.06.08 | ₩228,113 | ₩232,936 | ₩228,113 | ₩230,317 | +0.97% | 20.9만 |
|---|
| 2026.06.05 | ₩233,230 | ₩233,230 | ₩227,525 | ₩228,567 | -2.00% | 15.7만 |
|---|
| 2026.06.04 | ₩227,231 | ₩231,787 | ₩224,772 | ₩231,306 | +1.79% | 28.2만 |
|---|
| 2026.06.03 | ₩223,543 | ₩225,053 | ₩222,287 | ₩222,861 | -0.30% | 24.1만 |
|---|
| 2026.06.02 | ₩218,439 | ₩225,561 | ₩218,439 | ₩223,997 | +2.54% | 22.4만 |
|---|
| 2026.06.01 | ₩224,077 | ₩225,080 | ₩219,214 | ₩219,828 | -1.90% | 21.5만 |
|---|
| 2026.05.29 | ₩225,828 | ₩228,273 | ₩225,173 | ₩225,921 | +0.04% | 14.9만 |
|---|
| 2026.05.28 | ₩228,206 | ₩229,930 | ₩225,320 | ₩227,845 | -0.16% | 18.1만 |
|---|
| 2026.05.27 | ₩230,291 | ₩231,466 | ₩228,433 | ₩230,277 | -0.01% | 13.3만 |
|---|
| 2026.05.26 | ₩227,912 | ₩229,863 | ₩222,514 | ₩229,703 | +0.79% | 21만 |
|---|
| 2026.05.22 | ₩232,348 | ₩232,375 | ₩226,629 | ₩226,710 | -2.43% | 17만 |
|---|
| 2026.05.21 | ₩226,763 | ₩231,360 | ₩223,677 | ₩231,052 | +1.89% | 22.8만 |
|---|
| 2026.05.20 | ₩228,326 | ₩229,810 | ₩225,935 | ₩228,286 | -0.02% | 16.8만 |
|---|
| 2026.05.19 | ₩227,164 | ₩229,435 | ₩224,425 | ₩227,044 | -0.05% | 23.6만 |
|---|
| 2026.05.18 | ₩230,504 | ₩233,123 | ₩228,594 | ₩228,874 | -0.71% | 18.3만 |
|---|
| 2026.05.15 | ₩233,484 | ₩236,116 | ₩229,983 | ₩230,718 | -1.18% | 26.1만 |
|---|
| 2026.05.14 | ₩242,102 | ₩242,223 | ₩234,339 | ₩235,595 | -2.69% | 34.6만 |
|---|
| 2026.05.13 | ₩245,136 | ₩246,779 | ₩239,564 | ₩240,138 | -2.04% | 23.8만 |
|---|
| 2026.05.12 | ₩249,278 | ₩249,278 | ₩242,463 | ₩245,630 | -1.46% | 27.2만 |
|---|
| 2026.05.11 | ₩250,253 | ₩256,333 | ₩248,529 | ₩249,598 | -0.26% | 24.3만 |
|---|
| 2026.05.08 | ₩246,151 | ₩249,371 | ₩244,307 | ₩249,104 | +1.20% | 25.1만 |
|---|
| 2026.05.07 | ₩256,400 | ₩256,400 | ₩240,566 | ₩244,548 | -4.62% | 49.1만 |
|---|
| 2026.05.06 | ₩264,537 | ₩267,343 | ₩263,201 | ₩266,635 | +0.79% | 23.3만 |
|---|
| 2026.05.05 | ₩259,393 | ₩263,642 | ₩259,393 | ₩260,742 | +0.52% | 16.6만 |
|---|
| 2026.05.04 | ₩260,715 | ₩262,159 | ₩256,787 | ₩258,257 | -0.94% | 14.2만 |
|---|
| 2026.05.01 | ₩262,867 | ₩265,499 | ₩260,769 | ₩262,359 | -0.19% | 14.8만 |
|---|
| 2026.04.30 | ₩259,834 | ₩262,920 | ₩257,976 | ₩261,784 | +0.75% | 20.2만 |
|---|
| 2026.04.29 | ₩263,054 | ₩263,789 | ₩257,175 | ₩258,938 | -1.56% | 19.3만 |
|---|
| 2026.04.28 | ₩265,900 | ₩266,367 | ₩261,677 | ₩263,815 | -0.78% | 13.9만 |
|---|
| 2026.04.27 | ₩265,352 | ₩268,572 | ₩262,880 | ₩264,043 | -0.49% | 17.2만 |
|---|
| 2026.04.24 | ₩264,938 | ₩266,341 | ₩263,535 | ₩264,777 | -0.06% | 18만 |
|---|
| 2026.04.23 | ₩264,270 | ₩268,345 | ₩264,002 | ₩265,820 | +0.59% | 12.5만 |
|---|
| 2026.04.22 | ₩269,040 | ₩269,040 | ₩262,626 | ₩262,626 | -2.38% | 26.4만 |
|---|
| 2026.04.21 | ₩268,238 | ₩271,245 | ₩265,606 | ₩267,356 | -0.33% | 18.6만 |
|---|
| 2026.04.20 | ₩263,254 | ₩269,160 | ₩263,254 | ₩268,251 | +1.90% | 18.7만 |
|---|
| 2026.04.17 | ₩266,180 | ₩274,665 | ₩265,232 | ₩265,245 | -0.35% | 25.2만 |
|---|
| 2026.04.16 | ₩260,542 | ₩263,949 | ₩260,542 | ₩263,227 | +1.03% | 14.8만 |
|---|
| 2026.04.15 | ₩260,756 | ₩262,159 | ₩259,887 | ₩261,437 | +0.26% | 17.1만 |
|---|
| 2026.04.14 | ₩259,566 | ₩263,361 | ₩259,219 | ₩261,998 | +0.94% | 20.6만 |
|---|
| 2026.04.13 | ₩257,616 | ₩260,528 | ₩257,535 | ₩259,780 | +0.84% | 18.9만 |
|---|
| 2026.04.10 | ₩256,520 | ₩259,125 | ₩256,520 | ₩258,644 | +0.83% | 26.6만 |
|---|
| 2026.04.09 | ₩247,942 | ₩257,402 | ₩246,779 | ₩257,228 | +3.75% | 23.6만 |
|---|
| 2026.04.08 | ₩245,029 | ₩248,944 | ₩243,946 | ₩247,461 | +0.99% | 45만 |
|---|
| 2026.04.07 | ₩230,478 | ₩236,491 | ₩229,369 | ₩235,849 | +2.33% | 23.3만 |
|---|
| 2026.04.06 | ₩232,001 | ₩232,215 | ₩229,516 | ₩231,066 | -0.40% | 11.9만 |
|---|
| 2026.04.02 | ₩226,576 | ₩233,030 | ₩222,527 | ₩232,896 | +2.79% | 18.7만 |
|---|
| 2026.04.01 | ₩228,220 | ₩233,230 | ₩227,872 | ₩229,355 | +0.50% | 19.8만 |
|---|
| 2026.03.31 | ₩225,574 | ₩229,876 | ₩223,289 | ₩228,139 | +1.14% | 16만 |
|---|
| 2026.03.30 | ₩226,001 | ₩228,006 | ₩222,714 | ₩223,383 | -1.16% | 24.2만 |
|---|
| 2026.03.27 | ₩224,037 | ₩226,763 | ₩222,701 | ₩223,944 | -0.04% | 13만 |
|---|
| 2026.03.26 | ₩225,547 | ₩228,273 | ₩223,703 | ₩225,039 | -0.23% | 12.9만 |
|---|
| 2026.03.25 | ₩229,115 | ₩229,115 | ₩224,919 | ₩227,217 | -0.83% | 12.9만 |
|---|
| 2026.03.24 | ₩224,104 | ₩228,179 | ₩223,757 | ₩226,269 | +0.97% | 17.3만 |
|---|
| 2026.03.23 | ₩223,463 | ₩229,195 | ₩223,463 | ₩225,975 | +1.12% | 19.4만 |
|---|
| 2026.03.20 | ₩221,031 | ₩222,073 | ₩218,118 | ₩220,069 | -0.44% | 45.2만 |
|---|
| 2026.03.19 | ₩218,038 | ₩221,766 | ₩217,984 | ₩220,884 | +1.31% | 22.4만 |
|---|
| 2026.03.18 | ₩221,579 | ₩222,674 | ₩219,227 | ₩220,229 | -0.61% | 22.4만 |
|---|
| 2026.03.17 | ₩225,267 | ₩226,790 | ₩219,588 | ₩223,730 | -0.68% | 23만 |
|---|
| 2026.03.16 | ₩227,164 | ₩227,845 | ₩223,409 | ₩223,476 | -1.62% | 18만 |
|---|
| 2026.03.13 | ₩227,044 | ₩229,462 | ₩223,142 | ₩225,146 | -0.84% | 17.6만 |
|---|
| 2026.03.12 | ₩230,317 | ₩232,562 | ₩226,589 | ₩227,030 | -1.43% | 15만 |
|---|
| 2026.03.11 | ₩231,413 | ₩235,141 | ₩230,184 | ₩233,350 | +0.84% | 18.9만 |
|---|
| 2026.03.10 | ₩235,675 | ₩239,924 | ₩233,137 | ₩233,618 | -0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩235,969 | ₩240,646 | ₩232,763 | ₩238,602 | +1.12% | 16.6만 |
|---|
| 2026.03.06 | ₩239,684 | ₩240,138 | ₩235,462 | ₩239,016 | -0.28% | 18.1만 |
|---|
| 2026.03.05 | ₩244,374 | ₩244,842 | ₩241,100 | ₩242,931 | -0.59% | 15만 |
|---|
| 2026.03.04 | ₩248,489 | ₩248,489 | ₩244,668 | ₩246,792 | -0.68% | 16만 |
|---|
| 2026.03.03 | ₩244,053 | ₩247,688 | ₩241,528 | ₩246,017 | +0.80% | 20.7만 |
|---|
| 2026.03.02 | ₩243,065 | ₩249,037 | ₩242,303 | ₩247,821 | +1.96% | 21.2만 |
|---|
| 2026.02.27 | ₩248,944 | ₩252,097 | ₩244,267 | ₩246,084 | -1.15% | 23만 |
|---|
| 2026.02.26 | ₩253,072 | ₩253,393 | ₩249,652 | ₩250,547 | -1.00% | 22.4만 |
|---|
| 2026.02.25 | ₩260,154 | ₩260,221 | ₩251,897 | ₩252,177 | -3.07% | 19.3만 |
|---|
| 2026.02.24 | ₩257,696 | ₩264,884 | ₩255,491 | ₩261,330 | +1.41% | 25만 |
|---|
| 2026.02.23 | ₩265,486 | ₩265,900 | ₩258,952 | ₩261,878 | -1.36% | 25.7만 |
|---|
| 2026.02.20 | ₩254,983 | ₩265,766 | ₩253,286 | ₩265,258 | +4.03% | 51.1만 |
|---|
| 2026.02.19 | ₩249,411 | ₩255,130 | ₩242,851 | ₩252,618 | +1.29% | 34만 |
|---|
| 2026.02.18 | ₩258,738 | ₩261,116 | ₩254,182 | ₩254,235 | -1.74% | 26.6만 |
|---|
| 2026.02.17 | ₩256,373 | ₩260,288 | ₩255,184 | ₩258,537 | +0.84% | 21.8만 |
|---|
| 2026.02.13 | ₩253,874 | ₩257,228 | ₩252,458 | ₩256,627 | +1.08% | 12.3만 |
|---|
| 2026.02.12 | ₩254,168 | ₩257,722 | ₩253,874 | ₩254,248 | +0.03% | 19.6만 |
|---|
| 2026.02.11 | ₩253,300 | ₩256,213 | ₩251,349 | ₩252,391 | -0.36% | 16.3만 |
|---|
| 2026.02.10 | ₩253,086 | ₩254,636 | ₩252,485 | ₩253,300 | +0.08% | 11.4만 |
|---|
| 2026.02.09 | ₩251,402 | ₩253,607 | ₩250,467 | ₩252,712 | +0.52% | 12.8만 |
|---|
| 2026.02.06 | ₩252,257 | ₩255,798 | ₩250,387 | ₩251,776 | -0.19% | 25.1만 |
|---|
| 2026.02.05 | ₩249,371 | ₩253,807 | ₩249,371 | ₩251,456 | +0.84% | 20.6만 |
|---|
| 2026.02.04 | ₩249,024 | ₩252,926 | ₩249,024 | ₩249,371 | +0.14% | 19.4만 |
|---|
| 2026.02.03 | ₩242,864 | ₩249,451 | ₩242,864 | ₩246,592 | +1.53% | 15.6만 |
|---|
| 2026.02.02 | ₩243,131 | ₩244,307 | ₩240,967 | ₩243,158 | +0.01% | 18.5만 |
|---|
| 2026.01.30 | ₩240,205 | ₩243,412 | ₩239,390 | ₩243,065 | +1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩241,221 | ₩242,904 | ₩237,412 | ₩242,904 | +0.70% | 23.3만 |
|---|
| 2026.01.28 | ₩244,267 | ₩245,176 | ₩239,951 | ₩240,606 | -1.50% | 14.8만 |
|---|
| 2026.01.27 | ₩245,309 | ₩245,777 | ₩243,091 | ₩245,483 | +0.07% | 12.6만 |
|---|
| 2026.01.26 | ₩246,565 | ₩248,209 | ₩245,283 | ₩245,870 | -0.28% | 22.8만 |
|---|
| 2026.01.23 | ₩246,833 | ₩248,717 | ₩244,614 | ₩244,989 | -0.75% | 17.4만 |
|---|
| 2026.01.22 | ₩245,924 | ₩249,345 | ₩243,519 | ₩248,035 | +0.86% | 27.7만 |
|---|
| 2026.01.21 | ₩239,978 | ₩245,977 | ₩239,978 | ₩244,975 | +2.08% | 25.2만 |
|---|
| 2026.01.20 | ₩238,134 | ₩240,953 | ₩237,372 | ₩239,203 | +0.45% | 30.1만 |
|---|
| 2026.01.16 | ₩236,050 | ₩239,991 | ₩236,050 | ₩239,804 | +1.59% | 16.5만 |
|---|
| 2026.01.15 | ₩237,372 | ₩239,390 | ₩234,286 | ₩236,531 | -0.35% | 18.4만 |
|---|
| 2026.01.14 | ₩236,704 | ₩239,216 | ₩235,395 | ₩236,624 | -0.03% | 13.5만 |
|---|
| 2026.01.13 | ₩234,500 | ₩235,542 | ₩231,774 | ₩235,074 | +0.25% | 10.3만 |
|---|
| 2026.01.12 | ₩233,671 | ₩236,076 | ₩233,270 | ₩235,288 | +0.69% | 9.9만 |
|---|
| 2026.01.09 | ₩237,506 | ₩240,112 | ₩233,324 | ₩235,007 | -1.05% | 18만 |
|---|
| 2026.01.08 | ₩231,400 | ₩237,680 | ₩231,400 | ₩237,640 | +2.70% | 12.1만 |
|---|
| 2026.01.07 | ₩234,446 | ₩234,446 | ₩231,186 | ₩232,843 | -0.68% | 12.9만 |
|---|
| 2026.01.06 | ₩230,224 | ₩234,085 | ₩229,823 | ₩234,059 | +1.67% | 12.1만 |
|---|
| 2026.01.05 | ₩227,097 | ₩233,765 | ₩227,097 | ₩230,665 | +1.57% | 13만 |
|---|
| 2026.01.02 | ₩225,935 | ₩228,594 | ₩225,146 | ₩228,246 | +1.02% | 12.6만 |
|---|
| 2025.12.31 | ₩229,957 | ₩231,092 | ₩226,322 | ₩226,616 | -1.45% | 11.5만 |
|---|
| 2025.12.30 | ₩228,179 | ₩231,119 | ₩226,937 | ₩229,756 | +0.69% | 12.5만 |
|---|
| 2025.12.29 | ₩231,440 | ₩231,680 | ₩229,636 | ₩230,264 | -0.51% | 12.4만 |
|---|
| 2025.12.26 | ₩232,081 | ₩232,495 | ₩230,384 | ₩231,440 | -0.28% | 7.8만 |
|---|
| 2025.12.24 | ₩231,841 | ₩233,404 | ₩231,480 | ₩232,709 | +0.37% | 5.2만 |
|---|
| 2025.12.23 | ₩231,600 | ₩234,326 | ₩229,596 | ₩231,667 | +0.03% | 12.4만 |
|---|
| 2025.12.22 | ₩230,157 | ₩234,259 | ₩230,157 | ₩232,669 | +1.09% | 13.4만 |
|---|
| 2025.12.19 | ₩230,558 | ₩232,121 | ₩229,810 | ₩230,852 | +0.13% | 38.6만 |
|---|
| 2025.12.18 | ₩229,075 | ₩233,163 | ₩223,877 | ₩231,146 | +0.90% | 29.4만 |
|---|
| 2025.12.17 | ₩227,030 | ₩229,409 | ₩224,064 | ₩228,113 | +0.48% | 16.2만 |
|---|
| 2025.12.16 | ₩227,485 | ₩229,248 | ₩225,788 | ₩226,964 | -0.23% | 18.7만 |
|---|
| 2025.12.15 | ₩225,868 | ₩227,111 | ₩223,904 | ₩226,750 | +0.39% | 12.3만 |
|---|
| 2025.12.12 | ₩228,099 | ₩228,514 | ₩224,224 | ₩225,053 | -1.34% | 20.1만 |
|---|
| 2025.12.11 | ₩224,478 | ₩228,660 | ₩224,478 | ₩226,950 | +1.10% | 15.1만 |
|---|
| 2025.12.10 | ₩218,652 | ₩224,024 | ₩218,425 | ₩223,423 | +2.18% | 22.3만 |
|---|
| 2025.12.09 | ₩221,499 | ₩223,008 | ₩220,096 | ₩220,149 | -0.61% | 10.3만 |
|---|
| 2025.12.08 | ₩222,661 | ₩225,080 | ₩220,911 | ₩221,058 | -0.72% | 15.4만 |
|---|
| 2025.12.05 | ₩219,454 | ₩225,627 | ₩219,454 | ₩223,543 | +1.86% | 20.2만 |
|---|
| 2025.12.04 | ₩221,806 | ₩222,634 | ₩219,802 | ₩220,176 | -0.73% | 13.2만 |
|---|
| 2025.12.03 | ₩216,368 | ₩221,499 | ₩213,415 | ₩221,378 | +2.32% | 13.5만 |
|---|
| 2025.12.02 | ₩215,031 | ₩215,526 | ₩212,613 | ₩215,125 | +0.04% | 17.6만 |
|---|
| 2025.12.01 | ₩212,225 | ₩215,312 | ₩212,225 | ₩213,321 | +0.52% | 14.1만 |
|---|
| 2025.11.28 | ₩214,764 | ₩215,619 | ₩213,121 | ₩213,695 | -0.50% | 9.8만 |
|---|
| 2025.11.26 | ₩212,239 | ₩216,087 | ₩210,675 | ₩214,216 | +0.93% | 17.9만 |
|---|
| 2025.11.25 | ₩210,088 | ₩213,241 | ₩208,765 | ₩213,000 | +1.39% | 14.3만 |
|---|
| 2025.11.24 | ₩210,582 | ₩210,582 | ₩206,279 | ₩209,219 | -0.65% | 21.4만 |
|---|
| 2025.11.21 | ₩207,322 | ₩212,987 | ₩205,398 | ₩209,794 | +1.19% | 19.2만 |
|---|
| 2025.11.20 | ₩206,440 | ₩208,310 | ₩204,088 | ₩205,758 | -0.33% | 17.5만 |
|---|
| 2025.11.19 | ₩204,155 | ₩206,026 | ₩202,926 | ₩203,727 | -0.21% | 15.1만 |
|---|
| 2025.11.18 | ₩203,073 | ₩206,948 | ₩201,349 | ₩204,128 | +0.52% | 23.2만 |
|---|
| 2025.11.17 | ₩210,542 | ₩210,542 | ₩203,834 | ₩204,021 | -3.10% | 14만 |
|---|
| 2025.11.14 | ₩209,874 | ₩210,275 | ₩207,870 | ₩210,114 | +0.11% | 14.2만 |
|---|
| 2025.11.13 | ₩209,513 | ₩210,849 | ₩207,255 | ₩208,912 | -0.29% | 19.1만 |
|---|
| 2025.11.12 | ₩208,351 | ₩211,076 | ₩208,351 | ₩210,088 | +0.83% | 13.9만 |
|---|
| 2025.11.11 | ₩209,139 | ₩211,811 | ₩204,609 | ₩208,431 | -0.34% | 13.7만 |
|---|
| 2025.11.10 | ₩207,990 | ₩211,985 | ₩206,453 | ₩209,393 | +0.67% | 19.7만 |
|---|
| 2025.11.07 | ₩204,796 | ₩208,444 | ₩202,538 | ₩207,215 | +1.18% | 16.3만 |
|---|
| 2025.11.06 | ₩204,088 | ₩206,132 | ₩203,220 | ₩204,355 | +0.13% | 22만 |
|---|
| 2025.11.05 | ₩204,195 | ₩205,197 | ₩200,988 | ₩204,248 | +0.03% | 27.7만 |
|---|
| 2025.11.04 | ₩206,907 | ₩207,375 | ₩203,113 | ₩203,246 | -1.77% | 35만 |
|---|
| 2025.11.03 | ₩208,738 | ₩208,738 | ₩204,529 | ₩207,389 | -0.65% | 15.7만 |
|---|
| 2025.10.31 | ₩210,716 | ₩212,934 | ₩208,003 | ₩209,580 | -0.54% | 17.9만 |
|---|
| 2025.10.30 | ₩210,689 | ₩216,314 | ₩210,448 | ₩211,624 | +0.44% | 15.1만 |
|---|
| 2025.10.29 | ₩213,121 | ₩217,584 | ₩209,994 | ₩211,678 | -0.68% | 18.6만 |
|---|
| 2025.10.28 | ₩210,956 | ₩214,724 | ₩209,700 | ₩213,669 | +1.29% | 20.3만 |
|---|
| 2025.10.27 | ₩217,343 | ₩218,011 | ₩211,050 | ₩211,317 | -2.77% | 18.1만 |
|---|
| 2025.10.24 | ₩217,878 | ₩218,626 | ₩214,043 | ₩215,406 | -1.13% | 12.4만 |
|---|
| 2025.10.23 | ₩220,229 | ₩221,138 | ₩214,216 | ₩216,448 | -1.72% | 15.9만 |
|---|
| 2025.10.22 | ₩219,935 | ₩227,257 | ₩218,612 | ₩220,136 | +0.09% | 23.7만 |
|---|
| 2025.10.21 | ₩221,605 | ₩229,823 | ₩215,940 | ₩217,824 | -1.71% | 42.9만 |
|---|
| 2025.10.20 | ₩230,919 | ₩232,910 | ₩228,727 | ₩231,119 | +0.09% | 23만 |
|---|
| 2025.10.17 | ₩233,070 | ₩233,938 | ₩229,743 | ₩229,850 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩234,660 | ₩236,384 | ₩232,990 | ₩233,070 | -0.68% | 14.4만 |
|---|
| 2025.10.15 | ₩232,963 | ₩235,956 | ₩232,402 | ₩235,034 | +0.89% | 15.6만 |
|---|
| 2025.10.14 | ₩226,670 | ₩232,803 | ₩226,670 | ₩232,415 | +2.53% | 14.6만 |
|---|
| 2025.10.13 | ₩226,776 | ₩228,821 | ₩225,333 | ₩228,006 | +0.54% | 12.7만 |
|---|
| 2025.10.10 | ₩229,476 | ₩231,720 | ₩226,001 | ₩226,015 | -1.51% | 14.1만 |
|---|