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 | ₩218,112 | ₩221,386 | ₩216,535 | ₩220,210 | +0.96% | 14.1만 |
| 2026.10.08 | ₩215,774 | ₩218,192 | ₩212,326 | ₩217,538 | +0.82% | 21.9만 |
| 2026.10.07 | ₩227,560 | ₩227,707 | ₩218,059 | ₩218,286 | -4.08% | 23.5만 |
| 2026.10.06 | ₩230,554 | ₩230,554 | ₩226,866 | ₩228,362 | -0.95% | 15.7만 |
| 2026.10.05 | ₩228,710 | ₩231,917 | ₩225,168 | ₩230,220 | +0.66% | 28.6만 |
| 2026.10.02 | ₩225,583 | ₩232,184 | ₩225,583 | ₩228,563 | +1.32% | 29.5만 |
| 2026.10.01 | ₩226,745 | ₩227,601 | ₩221,761 | ₩225,690 | -0.47% | 39.9만 |
| 2026.09.30 | ₩236,033 | ₩237,370 | ₩226,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,213 |
| -3.74% |
| 29.9만 |
| 2026.09.29 | ₩241,352 | ₩241,726 | ₩234,389 | ₩235,018 | -2.62% | 22.4만 |
|---|
| 2026.09.28 | ₩244,787 | ₩249,437 | ₩241,833 | ₩242,234 | -1.04% | 30.7만 |
|---|
| 2026.09.25 | ₩246,297 | ₩250,386 | ₩244,907 | ₩245,535 | -0.31% | 32.4만 |
|---|
| 2026.09.24 | ₩247,473 | ₩247,740 | ₩242,729 | ₩245,067 | -0.97% | 28.9만 |
|---|
| 2026.09.23 | ₩242,274 | ₩248,528 | ₩242,274 | ₩248,168 | +2.43% | 30.7만 |
|---|
| 2026.09.22 | ₩242,835 | ₩245,241 | ₩241,579 | ₩244,573 | +0.72% | 31.8만 |
|---|
| 2026.09.21 | ₩239,053 | ₩242,662 | ₩237,784 | ₩241,085 | +0.85% | 20.8만 |
|---|
| 2026.09.18 | ₩239,641 | ₩240,123 | ₩235,445 | ₩237,730 | -0.80% | 46.9만 |
|---|
| 2026.09.17 | ₩239,949 | ₩244,052 | ₩238,840 | ₩240,938 | +0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩239,922 | ₩243,116 | ₩233,200 | ₩237,383 | -1.06% | 31.7만 |
|---|
| 2026.09.15 | ₩235,499 | ₩238,800 | ₩232,452 | ₩238,332 | +1.20% | 28.9만 |
|---|
| 2026.09.14 | ₩235,859 | ₩238,492 | ₩232,478 | ₩235,338 | -0.22% | 19.2만 |
|---|
| 2026.09.11 | ₩237,971 | ₩242,087 | ₩235,392 | ₩238,586 | +0.26% | 18.6만 |
|---|
| 2026.09.10 | ₩235,726 | ₩237,530 | ₩232,960 | ₩236,354 | +0.27% | 15.9만 |
|---|
| 2026.09.09 | ₩232,438 | ₩236,661 | ₩232,438 | ₩236,648 | +1.81% | 18.1만 |
|---|
| 2026.09.08 | ₩238,532 | ₩238,666 | ₩235,418 | ₩235,632 | -1.22% | 18.5만 |
|---|
| 2026.09.04 | ₩235,806 | ₩239,281 | ₩235,806 | ₩238,024 | +0.94% | 12.6만 |
|---|
| 2026.09.03 | ₩236,701 | ₩237,503 | ₩234,349 | ₩236,955 | +0.11% | 14.6만 |
|---|
| 2026.09.02 | ₩233,334 | ₩237,329 | ₩230,674 | ₩234,911 | +0.68% | 20.5만 |
|---|
| 2026.09.01 | ₩232,786 | ₩234,002 | ₩230,180 | ₩231,917 | -0.37% | 20.3만 |
|---|
| 2026.08.31 | ₩237,182 | ₩239,321 | ₩233,294 | ₩233,775 | -1.44% | 16.6만 |
|---|
| 2026.08.28 | ₩239,722 | ₩240,336 | ₩235,512 | ₩237,343 | -0.99% | 15만 |
|---|
| 2026.08.27 | ₩236,447 | ₩239,040 | ₩235,632 | ₩238,465 | +0.85% | 14.1만 |
|---|
| 2026.08.26 | ₩240,550 | ₩242,421 | ₩238,091 | ₩238,532 | -0.84% | 16.6만 |
|---|
| 2026.08.25 | ₩240,136 | ₩240,270 | ₩237,370 | ₩239,548 | -0.24% | 15.8만 |
|---|
| 2026.08.24 | ₩237,209 | ₩239,187 | ₩234,683 | ₩238,559 | +0.57% | 13.5만 |
|---|
| 2026.08.21 | ₩237,356 | ₩237,356 | ₩234,897 | ₩236,461 | -0.38% | 22.6만 |
|---|
| 2026.08.20 | ₩234,296 | ₩236,969 | ₩232,492 | ₩236,140 | +0.79% | 36.9만 |
|---|
| 2026.08.19 | ₩239,454 | ₩241,887 | ₩233,721 | ₩235,418 | -1.69% | 17.4만 |
|---|
| 2026.08.18 | ₩242,007 | ₩242,007 | ₩237,891 | ₩238,292 | -1.54% | 16.7만 |
|---|
| 2026.08.17 | ₩240,163 | ₩245,321 | ₩239,147 | ₩241,405 | +0.52% | 18.7만 |
|---|
| 2026.08.14 | ₩238,519 | ₩241,593 | ₩238,519 | ₩241,405 | +1.21% | 15.5만 |
|---|
| 2026.08.13 | ₩241,726 | ₩241,726 | ₩238,506 | ₩239,548 | -0.90% | 16.3만 |
|---|
| 2026.08.12 | ₩237,864 | ₩240,751 | ₩236,234 | ₩239,895 | +0.85% | 14.9만 |
|---|
| 2026.08.11 | ₩236,835 | ₩238,612 | ₩235,512 | ₩237,289 | +0.19% | 16.1만 |
|---|
| 2026.08.10 | ₩235,512 | ₩239,361 | ₩234,349 | ₩235,659 | +0.06% | 15만 |
|---|
| 2026.08.07 | ₩238,372 | ₩240,350 | ₩234,924 | ₩237,490 | -0.37% | 14.5만 |
|---|
| 2026.08.06 | ₩241,740 | ₩243,530 | ₩238,559 | ₩238,933 | -1.16% | 14.4만 |
|---|
| 2026.08.05 | ₩242,916 | ₩244,346 | ₩239,414 | ₩239,909 | -1.24% | 21.4만 |
|---|
| 2026.08.04 | ₩242,822 | ₩244,212 | ₩239,935 | ₩242,942 | +0.05% | 26.8만 |
|---|
| 2026.08.03 | ₩241,031 | ₩243,357 | ₩237,931 | ₩241,071 | +0.02% | 27.6만 |
|---|
| 2026.07.31 | ₩242,288 | ₩242,288 | ₩233,240 | ₩239,040 | -1.34% | 34.3만 |
|---|
| 2026.07.30 | ₩255,170 | ₩255,170 | ₩233,401 | ₩242,822 | -4.84% | 39.9만 |
|---|
| 2026.07.29 | ₩248,528 | ₩248,528 | ₩241,419 | ₩242,715 | -2.34% | 29.4만 |
|---|
| 2026.07.28 | ₩246,136 | ₩251,014 | ₩246,136 | ₩248,301 | +0.88% | 33만 |
|---|
| 2026.07.27 | ₩246,965 | ₩248,742 | ₩241,699 | ₩245,361 | -0.65% | 25.7만 |
|---|
| 2026.07.24 | ₩247,152 | ₩249,397 | ₩244,346 | ₩246,738 | -0.17% | 20.5만 |
|---|
| 2026.07.23 | ₩239,214 | ₩245,495 | ₩239,147 | ₩245,067 | +2.45% | 19.3만 |
|---|
| 2026.07.22 | ₩239,174 | ₩241,579 | ₩237,356 | ₩241,005 | +0.77% | 19.3만 |
|---|
| 2026.07.21 | ₩240,002 | ₩240,884 | ₩234,724 | ₩239,281 | -0.30% | 17.1만 |
|---|
| 2026.07.20 | ₩240,604 | ₩241,927 | ₩236,528 | ₩238,065 | -1.06% | 19.6만 |
|---|
| 2026.07.17 | ₩239,561 | ₩243,170 | ₩237,423 | ₩238,519 | -0.44% | 15.2만 |
|---|
| 2026.07.16 | ₩235,753 | ₩244,613 | ₩234,617 | ₩242,087 | +2.69% | 22만 |
|---|
| 2026.07.15 | ₩236,955 | ₩237,677 | ₩235,111 | ₩236,661 | -0.12% | 19.8만 |
|---|
| 2026.07.14 | ₩243,263 | ₩244,813 | ₩237,383 | ₩237,530 | -2.36% | 27.4만 |
|---|
| 2026.07.13 | ₩241,673 | ₩244,212 | ₩239,294 | ₩240,884 | -0.33% | 18.4만 |
|---|
| 2026.07.10 | ₩234,403 | ₩242,528 | ₩234,136 | ₩240,737 | +2.70% | 21.3만 |
|---|
| 2026.07.09 | ₩233,641 | ₩235,312 | ₩231,663 | ₩233,801 | +0.07% | 14.4만 |
|---|
| 2026.07.08 | ₩231,610 | ₩232,706 | ₩228,189 | ₩231,957 | +0.15% | 20.1만 |
|---|
| 2026.07.07 | ₩238,238 | ₩238,292 | ₩229,766 | ₩232,759 | -2.30% | 19만 |
|---|
| 2026.07.06 | ₩232,438 | ₩238,372 | ₩232,438 | ₩237,624 | +2.23% | 15.5만 |
|---|
| 2026.07.02 | ₩230,821 | ₩232,251 | ₩222,950 | ₩232,091 | +0.55% | 33.4만 |
|---|
| 2026.07.01 | ₩237,664 | ₩237,971 | ₩229,485 | ₩229,498 | -3.44% | 32.2만 |
|---|
| 2026.06.30 | ₩237,784 | ₩238,412 | ₩235,619 | ₩236,795 | -0.42% | 32.4만 |
|---|
| 2026.06.29 | ₩241,125 | ₩241,699 | ₩235,271 | ₩238,318 | -1.16% | 30.9만 |
|---|
| 2026.06.26 | ₩242,889 | ₩245,107 | ₩239,829 | ₩243,570 | +0.28% | 72.6만 |
|---|
| 2026.06.25 | ₩240,136 | ₩246,390 | ₩240,136 | ₩242,755 | +1.09% | 30.5만 |
|---|
| 2026.06.24 | ₩237,931 | ₩241,806 | ₩237,156 | ₩239,815 | +0.79% | 27.8만 |
|---|
| 2026.06.23 | ₩239,227 | ₩240,283 | ₩235,846 | ₩237,837 | -0.58% | 22.7만 |
|---|
| 2026.06.22 | ₩237,009 | ₩241,031 | ₩236,434 | ₩240,216 | +1.35% | 21.2만 |
|---|
| 2026.06.18 | ₩233,588 | ₩239,134 | ₩233,588 | ₩236,768 | +1.36% | 38.8만 |
|---|
| 2026.06.17 | ₩236,982 | ₩237,035 | ₩228,817 | ₩231,583 | -2.28% | 22.7만 |
|---|
| 2026.06.16 | ₩235,900 | ₩238,813 | ₩235,712 | ₩237,423 | +0.65% | 17.9만 |
|---|
| 2026.06.15 | ₩234,349 | ₩236,260 | ₩233,494 | ₩235,004 | +0.28% | 20.7만 |
|---|
| 2026.06.12 | ₩232,278 | ₩234,657 | ₩232,184 | ₩233,294 | +0.44% | 16.4만 |
|---|
| 2026.06.11 | ₩230,661 | ₩231,583 | ₩226,264 | ₩230,153 | -0.22% | 21.7만 |
|---|
| 2026.06.10 | ₩235,900 | ₩236,006 | ₩229,311 | ₩229,458 | -2.73% | 20.1만 |
|---|
| 2026.06.09 | ₩232,946 | ₩236,675 | ₩229,378 | ₩233,935 | +0.42% | 55.2만 |
|---|
| 2026.06.08 | ₩228,149 | ₩232,973 | ₩228,149 | ₩230,354 | +0.97% | 20.9만 |
|---|
| 2026.06.05 | ₩233,267 | ₩233,267 | ₩227,560 | ₩228,603 | -2.00% | 15.7만 |
|---|
| 2026.06.04 | ₩227,266 | ₩231,824 | ₩224,808 | ₩231,342 | +1.79% | 28.2만 |
|---|
| 2026.06.03 | ₩223,578 | ₩225,088 | ₩222,322 | ₩222,896 | -0.30% | 24.1만 |
|---|
| 2026.06.02 | ₩218,473 | ₩225,596 | ₩218,473 | ₩224,032 | +2.54% | 22.4만 |
|---|
| 2026.06.01 | ₩224,113 | ₩225,115 | ₩219,248 | ₩219,863 | -1.90% | 21.5만 |
|---|
| 2026.05.29 | ₩225,863 | ₩228,309 | ₩225,208 | ₩225,957 | +0.04% | 14.9만 |
|---|
| 2026.05.28 | ₩228,242 | ₩229,966 | ₩225,355 | ₩227,881 | -0.16% | 18.1만 |
|---|
| 2026.05.27 | ₩230,327 | ₩231,503 | ₩228,469 | ₩230,313 | -0.01% | 13.3만 |
|---|
| 2026.05.26 | ₩227,948 | ₩229,899 | ₩222,549 | ₩229,739 | +0.79% | 21만 |
|---|
| 2026.05.22 | ₩232,385 | ₩232,412 | ₩226,665 | ₩226,745 | -2.43% | 17만 |
|---|
| 2026.05.21 | ₩226,799 | ₩231,396 | ₩223,712 | ₩231,089 | +1.89% | 22.8만 |
|---|
| 2026.05.20 | ₩228,362 | ₩229,846 | ₩225,970 | ₩228,322 | -0.02% | 16.8만 |
|---|
| 2026.05.19 | ₩227,200 | ₩229,472 | ₩224,460 | ₩227,079 | -0.05% | 23.6만 |
|---|
| 2026.05.18 | ₩230,541 | ₩233,160 | ₩228,630 | ₩228,910 | -0.71% | 18.3만 |
|---|
| 2026.05.15 | ₩233,521 | ₩236,153 | ₩230,019 | ₩230,754 | -1.18% | 26.1만 |
|---|
| 2026.05.14 | ₩242,141 | ₩242,261 | ₩234,376 | ₩235,632 | -2.69% | 34.6만 |
|---|
| 2026.05.13 | ₩245,174 | ₩246,818 | ₩239,601 | ₩240,176 | -2.04% | 23.8만 |
|---|
| 2026.05.12 | ₩249,317 | ₩249,317 | ₩242,501 | ₩245,669 | -1.46% | 27.2만 |
|---|
| 2026.05.11 | ₩250,292 | ₩256,373 | ₩248,569 | ₩249,638 | -0.26% | 24.3만 |
|---|
| 2026.05.08 | ₩246,190 | ₩249,410 | ₩244,346 | ₩249,143 | +1.20% | 25.1만 |
|---|
| 2026.05.07 | ₩256,440 | ₩256,440 | ₩240,604 | ₩244,586 | -4.62% | 49.1만 |
|---|
| 2026.05.06 | ₩264,578 | ₩267,385 | ₩263,242 | ₩266,677 | +0.79% | 23.3만 |
|---|
| 2026.05.05 | ₩259,433 | ₩263,683 | ₩259,433 | ₩260,783 | +0.52% | 16.6만 |
|---|
| 2026.05.04 | ₩260,756 | ₩262,200 | ₩256,827 | ₩258,297 | -0.94% | 14.2만 |
|---|
| 2026.05.01 | ₩262,908 | ₩265,541 | ₩260,810 | ₩262,400 | -0.19% | 14.8만 |
|---|
| 2026.04.30 | ₩259,874 | ₩262,961 | ₩258,017 | ₩261,826 | +0.75% | 20.2만 |
|---|
| 2026.04.29 | ₩263,095 | ₩263,830 | ₩257,215 | ₩258,979 | -1.56% | 19.3만 |
|---|
| 2026.04.28 | ₩265,942 | ₩266,409 | ₩261,719 | ₩263,857 | -0.78% | 13.9만 |
|---|
| 2026.04.27 | ₩265,394 | ₩268,614 | ₩262,921 | ₩264,084 | -0.49% | 17.2만 |
|---|
| 2026.04.24 | ₩264,979 | ₩266,383 | ₩263,576 | ₩264,819 | -0.06% | 18만 |
|---|
| 2026.04.23 | ₩264,311 | ₩268,387 | ₩264,044 | ₩265,861 | +0.59% | 12.5만 |
|---|
| 2026.04.22 | ₩269,082 | ₩269,082 | ₩262,667 | ₩262,667 | -2.38% | 26.4만 |
|---|
| 2026.04.21 | ₩268,280 | ₩271,287 | ₩265,648 | ₩267,398 | -0.33% | 18.6만 |
|---|
| 2026.04.20 | ₩263,296 | ₩269,202 | ₩263,296 | ₩268,294 | +1.90% | 18.7만 |
|---|
| 2026.04.17 | ₩266,222 | ₩274,708 | ₩265,273 | ₩265,287 | -0.35% | 25.2만 |
|---|
| 2026.04.16 | ₩260,583 | ₩263,990 | ₩260,583 | ₩263,269 | +1.03% | 14.8만 |
|---|
| 2026.04.15 | ₩260,797 | ₩262,200 | ₩259,928 | ₩261,478 | +0.26% | 17.1만 |
|---|
| 2026.04.14 | ₩259,607 | ₩263,402 | ₩259,260 | ₩262,039 | +0.94% | 20.6만 |
|---|
| 2026.04.13 | ₩257,656 | ₩260,569 | ₩257,576 | ₩259,821 | +0.84% | 18.9만 |
|---|
| 2026.04.10 | ₩256,560 | ₩259,166 | ₩256,560 | ₩258,685 | +0.83% | 26.6만 |
|---|
| 2026.04.09 | ₩247,981 | ₩257,442 | ₩246,818 | ₩257,268 | +3.75% | 23.6만 |
|---|
| 2026.04.08 | ₩245,067 | ₩248,983 | ₩243,985 | ₩247,499 | +0.99% | 45만 |
|---|
| 2026.04.07 | ₩230,514 | ₩236,528 | ₩229,405 | ₩235,886 | +2.33% | 23.3만 |
|---|
| 2026.04.06 | ₩232,037 | ₩232,251 | ₩229,552 | ₩231,102 | -0.40% | 11.9만 |
|---|
| 2026.04.02 | ₩226,612 | ₩233,066 | ₩222,562 | ₩232,933 | +2.79% | 18.7만 |
|---|
| 2026.04.01 | ₩228,255 | ₩233,267 | ₩227,908 | ₩229,391 | +0.50% | 19.8만 |
|---|
| 2026.03.31 | ₩225,609 | ₩229,913 | ₩223,324 | ₩228,175 | +1.14% | 16만 |
|---|
| 2026.03.30 | ₩226,037 | ₩228,042 | ₩222,749 | ₩223,418 | -1.16% | 24.2만 |
|---|
| 2026.03.27 | ₩224,073 | ₩226,799 | ₩222,736 | ₩223,979 | -0.04% | 13만 |
|---|
| 2026.03.26 | ₩225,583 | ₩228,309 | ₩223,738 | ₩225,075 | -0.23% | 12.9만 |
|---|
| 2026.03.25 | ₩229,151 | ₩229,151 | ₩224,955 | ₩227,253 | -0.83% | 12.9만 |
|---|
| 2026.03.24 | ₩224,139 | ₩228,215 | ₩223,792 | ₩226,304 | +0.97% | 17.3만 |
|---|
| 2026.03.23 | ₩223,498 | ₩229,231 | ₩223,498 | ₩226,010 | +1.12% | 19.4만 |
|---|
| 2026.03.20 | ₩221,066 | ₩222,108 | ₩218,152 | ₩220,103 | -0.44% | 45.2만 |
|---|
| 2026.03.19 | ₩218,072 | ₩221,801 | ₩218,019 | ₩220,919 | +1.31% | 22.4만 |
|---|
| 2026.03.18 | ₩221,614 | ₩222,709 | ₩219,262 | ₩220,264 | -0.61% | 22.4만 |
|---|
| 2026.03.17 | ₩225,302 | ₩226,825 | ₩219,622 | ₩223,765 | -0.68% | 23만 |
|---|
| 2026.03.16 | ₩227,200 | ₩227,881 | ₩223,444 | ₩223,511 | -1.62% | 18만 |
|---|
| 2026.03.13 | ₩227,079 | ₩229,498 | ₩223,177 | ₩225,182 | -0.84% | 17.6만 |
|---|
| 2026.03.12 | ₩230,354 | ₩232,599 | ₩226,625 | ₩227,066 | -1.43% | 15만 |
|---|
| 2026.03.11 | ₩231,449 | ₩235,178 | ₩230,220 | ₩233,387 | +0.84% | 18.9만 |
|---|
| 2026.03.10 | ₩235,712 | ₩239,962 | ₩233,173 | ₩233,654 | -0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩236,006 | ₩240,684 | ₩232,799 | ₩238,639 | +1.12% | 16.6만 |
|---|
| 2026.03.06 | ₩239,722 | ₩240,176 | ₩235,499 | ₩239,053 | -0.28% | 18.1만 |
|---|
| 2026.03.05 | ₩244,412 | ₩244,880 | ₩241,138 | ₩242,969 | -0.59% | 15만 |
|---|
| 2026.03.04 | ₩248,528 | ₩248,528 | ₩244,706 | ₩246,831 | -0.68% | 16만 |
|---|
| 2026.03.03 | ₩244,092 | ₩247,727 | ₩241,566 | ₩246,056 | +0.80% | 20.7만 |
|---|
| 2026.03.02 | ₩243,103 | ₩249,076 | ₩242,341 | ₩247,860 | +1.96% | 21.2만 |
|---|
| 2026.02.27 | ₩248,983 | ₩252,137 | ₩244,305 | ₩246,123 | -1.15% | 23만 |
|---|
| 2026.02.26 | ₩253,112 | ₩253,433 | ₩249,691 | ₩250,586 | -1.00% | 22.4만 |
|---|
| 2026.02.25 | ₩260,195 | ₩260,262 | ₩251,936 | ₩252,217 | -3.07% | 19.3만 |
|---|
| 2026.02.24 | ₩257,736 | ₩264,926 | ₩255,531 | ₩261,371 | +1.41% | 25만 |
|---|
| 2026.02.23 | ₩265,527 | ₩265,942 | ₩258,992 | ₩261,919 | -1.36% | 25.7만 |
|---|
| 2026.02.20 | ₩255,023 | ₩265,808 | ₩253,326 | ₩265,300 | +4.03% | 51.1만 |
|---|
| 2026.02.19 | ₩249,451 | ₩255,170 | ₩242,889 | ₩252,658 | +1.29% | 34만 |
|---|
| 2026.02.18 | ₩258,779 | ₩261,157 | ₩254,221 | ₩254,275 | -1.74% | 26.6만 |
|---|
| 2026.02.17 | ₩256,413 | ₩260,329 | ₩255,224 | ₩258,578 | +0.84% | 21.8만 |
|---|
| 2026.02.13 | ₩253,914 | ₩257,268 | ₩252,498 | ₩256,667 | +1.08% | 12.3만 |
|---|
| 2026.02.12 | ₩254,208 | ₩257,763 | ₩253,914 | ₩254,288 | +0.03% | 19.6만 |
|---|
| 2026.02.11 | ₩253,339 | ₩256,253 | ₩251,388 | ₩252,431 | -0.36% | 16.3만 |
|---|
| 2026.02.10 | ₩253,126 | ₩254,676 | ₩252,524 | ₩253,339 | +0.08% | 11.4만 |
|---|
| 2026.02.09 | ₩251,442 | ₩253,647 | ₩250,506 | ₩252,751 | +0.52% | 12.8만 |
|---|
| 2026.02.06 | ₩252,297 | ₩255,839 | ₩250,426 | ₩251,816 | -0.19% | 25.1만 |
|---|
| 2026.02.05 | ₩249,410 | ₩253,847 | ₩249,410 | ₩251,495 | +0.84% | 20.6만 |
|---|
| 2026.02.04 | ₩249,063 | ₩252,965 | ₩249,063 | ₩249,410 | +0.14% | 19.4만 |
|---|
| 2026.02.03 | ₩242,902 | ₩249,491 | ₩242,902 | ₩246,631 | +1.53% | 15.6만 |
|---|
| 2026.02.02 | ₩243,170 | ₩244,346 | ₩241,005 | ₩243,196 | +0.01% | 18.5만 |
|---|
| 2026.01.30 | ₩240,243 | ₩243,450 | ₩239,428 | ₩243,103 | +1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩241,258 | ₩242,942 | ₩237,450 | ₩242,942 | +0.70% | 23.3만 |
|---|
| 2026.01.28 | ₩244,305 | ₩245,214 | ₩239,989 | ₩240,644 | -1.50% | 14.8만 |
|---|
| 2026.01.27 | ₩245,348 | ₩245,816 | ₩243,129 | ₩245,522 | +0.07% | 12.6만 |
|---|
| 2026.01.26 | ₩246,604 | ₩248,248 | ₩245,321 | ₩245,909 | -0.28% | 22.8만 |
|---|
| 2026.01.23 | ₩246,871 | ₩248,756 | ₩244,653 | ₩245,027 | -0.75% | 17.4만 |
|---|
| 2026.01.22 | ₩245,963 | ₩249,384 | ₩243,557 | ₩248,074 | +0.86% | 27.7만 |
|---|
| 2026.01.21 | ₩240,016 | ₩246,016 | ₩240,016 | ₩245,014 | +2.08% | 25.2만 |
|---|
| 2026.01.20 | ₩238,171 | ₩240,991 | ₩237,410 | ₩239,241 | +0.45% | 30.1만 |
|---|
| 2026.01.16 | ₩236,087 | ₩240,029 | ₩236,087 | ₩239,842 | +1.59% | 16.5만 |
|---|
| 2026.01.15 | ₩237,410 | ₩239,428 | ₩234,323 | ₩236,568 | -0.35% | 18.4만 |
|---|
| 2026.01.14 | ₩236,741 | ₩239,254 | ₩235,432 | ₩236,661 | -0.03% | 13.5만 |
|---|
| 2026.01.13 | ₩234,536 | ₩235,579 | ₩231,810 | ₩235,111 | +0.25% | 10.3만 |
|---|
| 2026.01.12 | ₩233,708 | ₩236,113 | ₩233,307 | ₩235,325 | +0.69% | 9.9만 |
|---|
| 2026.01.09 | ₩237,543 | ₩240,149 | ₩233,360 | ₩235,044 | -1.05% | 18만 |
|---|
| 2026.01.08 | ₩231,436 | ₩237,717 | ₩231,436 | ₩237,677 | +2.70% | 12.1만 |
|---|
| 2026.01.07 | ₩234,483 | ₩234,483 | ₩231,222 | ₩232,879 | -0.68% | 12.9만 |
|---|
| 2026.01.06 | ₩230,260 | ₩234,122 | ₩229,859 | ₩234,095 | +1.67% | 12.1만 |
|---|
| 2026.01.05 | ₩227,133 | ₩233,801 | ₩227,133 | ₩230,701 | +1.57% | 13만 |
|---|
| 2026.01.02 | ₩225,970 | ₩228,630 | ₩225,182 | ₩228,282 | +1.02% | 12.6만 |
|---|
| 2025.12.31 | ₩229,993 | ₩231,129 | ₩226,358 | ₩226,652 | -1.45% | 11.5만 |
|---|
| 2025.12.30 | ₩228,215 | ₩231,155 | ₩226,972 | ₩229,792 | +0.69% | 12.5만 |
|---|
| 2025.12.29 | ₩231,476 | ₩231,717 | ₩229,672 | ₩230,300 | -0.51% | 12.4만 |
|---|
| 2025.12.26 | ₩232,118 | ₩232,532 | ₩230,420 | ₩231,476 | -0.28% | 7.8만 |
|---|
| 2025.12.24 | ₩231,877 | ₩233,441 | ₩231,516 | ₩232,746 | +0.37% | 5.2만 |
|---|
| 2025.12.23 | ₩231,636 | ₩234,363 | ₩229,632 | ₩231,703 | +0.03% | 12.4만 |
|---|
| 2025.12.22 | ₩230,193 | ₩234,296 | ₩230,193 | ₩232,706 | +1.09% | 13.4만 |
|---|
| 2025.12.19 | ₩230,594 | ₩232,158 | ₩229,846 | ₩230,888 | +0.13% | 38.6만 |
|---|
| 2025.12.18 | ₩229,111 | ₩233,200 | ₩223,912 | ₩231,182 | +0.90% | 29.4만 |
|---|
| 2025.12.17 | ₩227,066 | ₩229,445 | ₩224,099 | ₩228,149 | +0.48% | 16.2만 |
|---|
| 2025.12.16 | ₩227,520 | ₩229,284 | ₩225,823 | ₩226,999 | -0.23% | 18.7만 |
|---|
| 2025.12.15 | ₩225,903 | ₩227,146 | ₩223,939 | ₩226,785 | +0.39% | 12.3만 |
|---|
| 2025.12.12 | ₩228,135 | ₩228,549 | ₩224,260 | ₩225,088 | -1.34% | 20.1만 |
|---|
| 2025.12.11 | ₩224,514 | ₩228,696 | ₩224,514 | ₩226,986 | +1.10% | 15.1만 |
|---|
| 2025.12.10 | ₩218,687 | ₩224,059 | ₩218,460 | ₩223,458 | +2.18% | 22.3만 |
|---|
| 2025.12.09 | ₩221,533 | ₩223,043 | ₩220,130 | ₩220,184 | -0.61% | 10.3만 |
|---|
| 2025.12.08 | ₩222,696 | ₩225,115 | ₩220,945 | ₩221,092 | -0.72% | 15.4만 |
|---|
| 2025.12.05 | ₩219,489 | ₩225,663 | ₩219,489 | ₩223,578 | +1.86% | 20.2만 |
|---|
| 2025.12.04 | ₩221,841 | ₩222,669 | ₩219,836 | ₩220,210 | -0.73% | 13.2만 |
|---|
| 2025.12.03 | ₩216,402 | ₩221,533 | ₩213,448 | ₩221,413 | +2.32% | 13.5만 |
|---|
| 2025.12.02 | ₩215,065 | ₩215,560 | ₩212,646 | ₩215,159 | +0.04% | 17.6만 |
|---|
| 2025.12.01 | ₩212,259 | ₩215,346 | ₩212,259 | ₩213,355 | +0.52% | 14.1만 |
|---|
| 2025.11.28 | ₩214,798 | ₩215,653 | ₩213,154 | ₩213,729 | -0.50% | 9.8만 |
|---|
| 2025.11.26 | ₩212,272 | ₩216,121 | ₩210,709 | ₩214,250 | +0.93% | 17.9만 |
|---|
| 2025.11.25 | ₩210,121 | ₩213,274 | ₩208,798 | ₩213,034 | +1.39% | 14.3만 |
|---|
| 2025.11.24 | ₩210,615 | ₩210,615 | ₩206,312 | ₩209,252 | -0.65% | 21.4만 |
|---|
| 2025.11.21 | ₩207,354 | ₩213,021 | ₩205,430 | ₩209,827 | +1.19% | 19.2만 |
|---|
| 2025.11.20 | ₩206,472 | ₩208,343 | ₩204,120 | ₩205,791 | -0.33% | 17.5만 |
|---|
| 2025.11.19 | ₩204,187 | ₩206,058 | ₩202,958 | ₩203,759 | -0.21% | 15.1만 |
|---|
| 2025.11.18 | ₩203,105 | ₩206,980 | ₩201,381 | ₩204,160 | +0.52% | 23.2만 |
|---|
| 2025.11.17 | ₩210,575 | ₩210,575 | ₩203,866 | ₩204,053 | -3.10% | 14만 |
|---|
| 2025.11.14 | ₩209,907 | ₩210,308 | ₩207,902 | ₩210,147 | +0.11% | 14.2만 |
|---|
| 2025.11.13 | ₩209,546 | ₩210,882 | ₩207,287 | ₩208,945 | -0.29% | 19.1만 |
|---|
| 2025.11.12 | ₩208,383 | ₩211,110 | ₩208,383 | ₩210,121 | +0.83% | 13.9만 |
|---|
| 2025.11.11 | ₩209,172 | ₩211,845 | ₩204,641 | ₩208,463 | -0.34% | 13.7만 |
|---|
| 2025.11.10 | ₩208,022 | ₩212,018 | ₩206,486 | ₩209,426 | +0.67% | 19.7만 |
|---|
| 2025.11.07 | ₩204,829 | ₩208,477 | ₩202,570 | ₩207,247 | +1.18% | 16.3만 |
|---|
| 2025.11.06 | ₩204,120 | ₩206,165 | ₩203,252 | ₩204,387 | +0.13% | 22만 |
|---|
| 2025.11.05 | ₩204,227 | ₩205,229 | ₩201,020 | ₩204,281 | +0.03% | 27.7만 |
|---|
| 2025.11.04 | ₩206,940 | ₩207,408 | ₩203,145 | ₩203,278 | -1.77% | 35만 |
|---|
| 2025.11.03 | ₩208,771 | ₩208,771 | ₩204,561 | ₩207,421 | -0.65% | 15.7만 |
|---|
| 2025.10.31 | ₩210,749 | ₩212,967 | ₩208,036 | ₩209,613 | -0.54% | 17.9만 |
|---|
| 2025.10.30 | ₩210,722 | ₩216,348 | ₩210,481 | ₩211,657 | +0.44% | 15.1만 |
|---|
| 2025.10.29 | ₩213,154 | ₩217,618 | ₩210,027 | ₩211,711 | -0.68% | 18.6만 |
|---|
| 2025.10.28 | ₩210,989 | ₩214,758 | ₩209,733 | ₩213,702 | +1.29% | 20.3만 |
|---|
| 2025.10.27 | ₩217,377 | ₩218,045 | ₩211,083 | ₩211,350 | -2.77% | 18.1만 |
|---|
| 2025.10.24 | ₩217,912 | ₩218,660 | ₩214,076 | ₩215,439 | -1.13% | 12.4만 |
|---|
| 2025.10.23 | ₩220,264 | ₩221,173 | ₩214,250 | ₩216,482 | -1.72% | 15.9만 |
|---|
| 2025.10.22 | ₩219,970 | ₩227,293 | ₩218,647 | ₩220,170 | +0.09% | 23.7만 |
|---|
| 2025.10.21 | ₩221,640 | ₩229,859 | ₩215,974 | ₩217,858 | -1.71% | 42.9만 |
|---|
| 2025.10.20 | ₩230,955 | ₩232,946 | ₩228,763 | ₩231,155 | +0.09% | 23만 |
|---|
| 2025.10.17 | ₩233,106 | ₩233,975 | ₩229,779 | ₩229,886 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩234,697 | ₩236,421 | ₩233,026 | ₩233,106 | -0.68% | 14.4만 |
|---|
| 2025.10.15 | ₩233,000 | ₩235,993 | ₩232,438 | ₩235,071 | +0.89% | 15.6만 |
|---|
| 2025.10.14 | ₩226,705 | ₩232,839 | ₩226,705 | ₩232,452 | +2.53% | 14.6만 |
|---|
| 2025.10.13 | ₩226,812 | ₩228,857 | ₩225,369 | ₩228,042 | +0.54% | 12.7만 |
|---|
| 2025.10.10 | ₩229,512 | ₩231,757 | ₩226,037 | ₩226,050 | -1.51% | 14.1만 |
|---|