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 | ₩218,062 | ₩221,335 | ₩216,485 | ₩220,159 | +0.96% | 14.1만 |
| 2026.10.08 | ₩215,723 | ₩218,142 | ₩212,276 | ₩217,487 | +0.82% | 21.9만 |
| 2026.10.07 | ₩227,508 | ₩227,655 | ₩218,008 | ₩218,235 | -4.08% | 23.5만 |
| 2026.10.06 | ₩230,501 | ₩230,501 | ₩226,813 | ₩228,309 | -0.95% | 15.7만 |
| 2026.10.05 | ₩228,657 | ₩231,863 | ₩225,116 | ₩230,167 | +0.66% | 28.6만 |
| 2026.10.02 | ₩225,530 | ₩232,131 | ₩225,530 | ₩228,510 | +1.32% | 29.5만 |
| 2026.10.01 | ₩226,693 | ₩227,548 | ₩221,709 | ₩225,637 | -0.47% | 39.9만 |
| 2026.09.30 | ₩235,978 | ₩237,315 | ₩226,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,160 |
| -3.74% |
| 29.9만 |
| 2026.09.29 | ₩241,296 | ₩241,670 | ₩234,335 | ₩234,963 | -2.62% | 22.4만 |
|---|
| 2026.09.28 | ₩244,730 | ₩249,379 | ₩241,777 | ₩242,178 | -1.04% | 30.7만 |
|---|
| 2026.09.25 | ₩246,240 | ₩250,328 | ₩244,850 | ₩245,478 | -0.31% | 32.4만 |
|---|
| 2026.09.24 | ₩247,415 | ₩247,683 | ₩242,672 | ₩245,010 | -0.97% | 28.9만 |
|---|
| 2026.09.23 | ₩242,218 | ₩248,471 | ₩242,218 | ₩248,110 | +2.43% | 30.7만 |
|---|
| 2026.09.22 | ₩242,779 | ₩245,184 | ₩241,523 | ₩244,516 | +0.72% | 31.8만 |
|---|
| 2026.09.21 | ₩238,998 | ₩242,605 | ₩237,729 | ₩241,029 | +0.85% | 20.8만 |
|---|
| 2026.09.18 | ₩239,586 | ₩240,067 | ₩235,391 | ₩237,675 | -0.80% | 46.9만 |
|---|
| 2026.09.17 | ₩239,893 | ₩243,995 | ₩238,784 | ₩240,882 | +0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩239,866 | ₩243,060 | ₩233,146 | ₩237,328 | -1.06% | 31.7만 |
|---|
| 2026.09.15 | ₩235,444 | ₩238,744 | ₩232,398 | ₩238,277 | +1.20% | 28.9만 |
|---|
| 2026.09.14 | ₩235,805 | ₩238,437 | ₩232,424 | ₩235,284 | -0.22% | 19.2만 |
|---|
| 2026.09.11 | ₩237,916 | ₩242,031 | ₩235,337 | ₩238,530 | +0.26% | 18.6만 |
|---|
| 2026.09.10 | ₩235,671 | ₩237,475 | ₩232,905 | ₩236,299 | +0.27% | 15.9만 |
|---|
| 2026.09.09 | ₩232,384 | ₩236,606 | ₩232,384 | ₩236,593 | +1.81% | 18.1만 |
|---|
| 2026.09.08 | ₩238,477 | ₩238,611 | ₩235,364 | ₩235,578 | -1.22% | 18.5만 |
|---|
| 2026.09.04 | ₩235,751 | ₩239,225 | ₩235,751 | ₩237,969 | +0.94% | 12.6만 |
|---|
| 2026.09.03 | ₩236,646 | ₩237,448 | ₩234,295 | ₩236,900 | +0.11% | 14.6만 |
|---|
| 2026.09.02 | ₩233,280 | ₩237,274 | ₩230,621 | ₩234,856 | +0.68% | 20.5만 |
|---|
| 2026.09.01 | ₩232,732 | ₩233,948 | ₩230,126 | ₩231,863 | -0.37% | 20.3만 |
|---|
| 2026.08.31 | ₩237,127 | ₩239,265 | ₩233,239 | ₩233,720 | -1.44% | 16.6만 |
|---|
| 2026.08.28 | ₩239,666 | ₩240,281 | ₩235,457 | ₩237,288 | -0.99% | 15만 |
|---|
| 2026.08.27 | ₩236,393 | ₩238,985 | ₩235,578 | ₩238,410 | +0.85% | 14.1만 |
|---|
| 2026.08.26 | ₩240,494 | ₩242,365 | ₩238,036 | ₩238,477 | -0.84% | 16.6만 |
|---|
| 2026.08.25 | ₩240,080 | ₩240,214 | ₩237,315 | ₩239,492 | -0.24% | 15.8만 |
|---|
| 2026.08.24 | ₩237,154 | ₩239,132 | ₩234,629 | ₩238,504 | +0.57% | 13.5만 |
|---|
| 2026.08.21 | ₩237,301 | ₩237,301 | ₩234,843 | ₩236,406 | -0.38% | 22.6만 |
|---|
| 2026.08.20 | ₩234,242 | ₩236,914 | ₩232,438 | ₩236,085 | +0.79% | 36.9만 |
|---|
| 2026.08.19 | ₩239,399 | ₩241,830 | ₩233,667 | ₩235,364 | -1.69% | 17.4만 |
|---|
| 2026.08.18 | ₩241,951 | ₩241,951 | ₩237,836 | ₩238,236 | -1.54% | 16.7만 |
|---|
| 2026.08.17 | ₩240,107 | ₩245,264 | ₩239,092 | ₩241,349 | +0.52% | 18.7만 |
|---|
| 2026.08.14 | ₩238,464 | ₩241,537 | ₩238,464 | ₩241,349 | +1.21% | 15.5만 |
|---|
| 2026.08.13 | ₩241,670 | ₩241,670 | ₩238,450 | ₩239,492 | -0.90% | 16.3만 |
|---|
| 2026.08.12 | ₩237,809 | ₩240,695 | ₩236,179 | ₩239,840 | +0.85% | 14.9만 |
|---|
| 2026.08.11 | ₩236,780 | ₩238,557 | ₩235,457 | ₩237,234 | +0.19% | 16.1만 |
|---|
| 2026.08.10 | ₩235,457 | ₩239,305 | ₩234,295 | ₩235,604 | +0.06% | 15만 |
|---|
| 2026.08.07 | ₩238,317 | ₩240,294 | ₩234,869 | ₩237,435 | -0.37% | 14.5만 |
|---|
| 2026.08.06 | ₩241,684 | ₩243,474 | ₩238,504 | ₩238,878 | -1.16% | 14.4만 |
|---|
| 2026.08.05 | ₩242,859 | ₩244,289 | ₩239,359 | ₩239,853 | -1.24% | 21.4만 |
|---|
| 2026.08.04 | ₩242,766 | ₩244,155 | ₩239,880 | ₩242,886 | +0.05% | 26.8만 |
|---|
| 2026.08.03 | ₩240,975 | ₩243,300 | ₩237,876 | ₩241,015 | +0.02% | 27.6만 |
|---|
| 2026.07.31 | ₩242,231 | ₩242,231 | ₩233,186 | ₩238,985 | -1.34% | 34.3만 |
|---|
| 2026.07.30 | ₩255,111 | ₩255,111 | ₩233,346 | ₩242,766 | -4.84% | 39.9만 |
|---|
| 2026.07.29 | ₩248,471 | ₩248,471 | ₩241,363 | ₩242,659 | -2.34% | 29.4만 |
|---|
| 2026.07.28 | ₩246,079 | ₩250,956 | ₩246,079 | ₩248,244 | +0.88% | 33만 |
|---|
| 2026.07.27 | ₩246,908 | ₩248,685 | ₩241,643 | ₩245,304 | -0.65% | 25.7만 |
|---|
| 2026.07.24 | ₩247,095 | ₩249,339 | ₩244,289 | ₩246,680 | -0.17% | 20.5만 |
|---|
| 2026.07.23 | ₩239,158 | ₩245,438 | ₩239,092 | ₩245,010 | +2.45% | 19.3만 |
|---|
| 2026.07.22 | ₩239,118 | ₩241,523 | ₩237,301 | ₩240,949 | +0.77% | 19.3만 |
|---|
| 2026.07.21 | ₩239,947 | ₩240,828 | ₩234,669 | ₩239,225 | -0.30% | 17.1만 |
|---|
| 2026.07.20 | ₩240,548 | ₩241,871 | ₩236,473 | ₩238,009 | -1.06% | 19.6만 |
|---|
| 2026.07.17 | ₩239,506 | ₩243,113 | ₩237,368 | ₩238,464 | -0.44% | 15.2만 |
|---|
| 2026.07.16 | ₩235,698 | ₩244,556 | ₩234,562 | ₩242,031 | +2.69% | 22만 |
|---|
| 2026.07.15 | ₩236,900 | ₩237,622 | ₩235,057 | ₩236,606 | -0.12% | 19.8만 |
|---|
| 2026.07.14 | ₩243,207 | ₩244,756 | ₩237,328 | ₩237,475 | -2.36% | 27.4만 |
|---|
| 2026.07.13 | ₩241,617 | ₩244,155 | ₩239,238 | ₩240,828 | -0.33% | 18.4만 |
|---|
| 2026.07.10 | ₩234,348 | ₩242,472 | ₩234,081 | ₩240,681 | +2.70% | 21.3만 |
|---|
| 2026.07.09 | ₩233,587 | ₩235,257 | ₩231,609 | ₩233,747 | +0.07% | 14.4만 |
|---|
| 2026.07.08 | ₩231,556 | ₩232,652 | ₩228,136 | ₩231,903 | +0.15% | 20.1만 |
|---|
| 2026.07.07 | ₩238,183 | ₩238,236 | ₩229,712 | ₩232,705 | -2.30% | 19만 |
|---|
| 2026.07.06 | ₩232,384 | ₩238,317 | ₩232,384 | ₩237,568 | +2.23% | 15.5만 |
|---|
| 2026.07.02 | ₩230,768 | ₩232,197 | ₩222,898 | ₩232,037 | +0.55% | 33.4만 |
|---|
| 2026.07.01 | ₩237,608 | ₩237,916 | ₩229,432 | ₩229,445 | -3.44% | 32.2만 |
|---|
| 2026.06.30 | ₩237,729 | ₩238,357 | ₩235,564 | ₩236,740 | -0.42% | 32.4만 |
|---|
| 2026.06.29 | ₩241,069 | ₩241,643 | ₩235,217 | ₩238,263 | -1.16% | 30.9만 |
|---|
| 2026.06.26 | ₩242,833 | ₩245,050 | ₩239,773 | ₩243,514 | +0.28% | 72.6만 |
|---|
| 2026.06.25 | ₩240,080 | ₩246,333 | ₩240,080 | ₩242,699 | +1.09% | 30.5만 |
|---|
| 2026.06.24 | ₩237,876 | ₩241,750 | ₩237,101 | ₩239,760 | +0.79% | 27.8만 |
|---|
| 2026.06.23 | ₩239,172 | ₩240,227 | ₩235,791 | ₩237,782 | -0.58% | 22.7만 |
|---|
| 2026.06.22 | ₩236,954 | ₩240,975 | ₩236,379 | ₩240,160 | +1.35% | 21.2만 |
|---|
| 2026.06.18 | ₩233,533 | ₩239,078 | ₩233,533 | ₩236,713 | +1.36% | 38.8만 |
|---|
| 2026.06.17 | ₩236,927 | ₩236,981 | ₩228,764 | ₩231,529 | -2.28% | 22.7만 |
|---|
| 2026.06.16 | ₩235,845 | ₩238,757 | ₩235,658 | ₩237,368 | +0.65% | 17.9만 |
|---|
| 2026.06.15 | ₩234,295 | ₩236,206 | ₩233,440 | ₩234,950 | +0.28% | 20.7만 |
|---|
| 2026.06.12 | ₩232,224 | ₩234,602 | ₩232,131 | ₩233,239 | +0.44% | 16.4만 |
|---|
| 2026.06.11 | ₩230,607 | ₩231,529 | ₩226,212 | ₩230,100 | -0.22% | 21.7만 |
|---|
| 2026.06.10 | ₩235,845 | ₩235,952 | ₩229,258 | ₩229,405 | -2.73% | 20.1만 |
|---|
| 2026.06.09 | ₩232,892 | ₩236,620 | ₩229,325 | ₩233,881 | +0.42% | 55.2만 |
|---|
| 2026.06.08 | ₩228,096 | ₩232,919 | ₩228,096 | ₩230,300 | +0.97% | 20.9만 |
|---|
| 2026.06.05 | ₩233,213 | ₩233,213 | ₩227,508 | ₩228,550 | -2.00% | 15.7만 |
|---|
| 2026.06.04 | ₩227,214 | ₩231,770 | ₩224,755 | ₩231,289 | +1.79% | 28.2만 |
|---|
| 2026.06.03 | ₩223,526 | ₩225,036 | ₩222,270 | ₩222,845 | -0.30% | 24.1만 |
|---|
| 2026.06.02 | ₩218,422 | ₩225,544 | ₩218,422 | ₩223,980 | +2.54% | 22.4만 |
|---|
| 2026.06.01 | ₩224,061 | ₩225,063 | ₩219,197 | ₩219,812 | -1.90% | 21.5만 |
|---|
| 2026.05.29 | ₩225,811 | ₩228,256 | ₩225,156 | ₩225,904 | +0.04% | 14.9만 |
|---|
| 2026.05.28 | ₩228,189 | ₩229,913 | ₩225,303 | ₩227,828 | -0.16% | 18.1만 |
|---|
| 2026.05.27 | ₩230,273 | ₩231,449 | ₩228,416 | ₩230,260 | -0.01% | 13.3만 |
|---|
| 2026.05.26 | ₩227,895 | ₩229,846 | ₩222,497 | ₩229,686 | +0.79% | 21만 |
|---|
| 2026.05.22 | ₩232,331 | ₩232,358 | ₩226,613 | ₩226,693 | -2.43% | 17만 |
|---|
| 2026.05.21 | ₩226,746 | ₩231,342 | ₩223,660 | ₩231,035 | +1.89% | 22.8만 |
|---|
| 2026.05.20 | ₩228,309 | ₩229,792 | ₩225,918 | ₩228,269 | -0.02% | 16.8만 |
|---|
| 2026.05.19 | ₩227,147 | ₩229,418 | ₩224,408 | ₩227,027 | -0.05% | 23.6만 |
|---|
| 2026.05.18 | ₩230,487 | ₩233,106 | ₩228,577 | ₩228,857 | -0.71% | 18.3만 |
|---|
| 2026.05.15 | ₩233,467 | ₩236,099 | ₩229,966 | ₩230,701 | -1.18% | 26.1만 |
|---|
| 2026.05.14 | ₩242,084 | ₩242,205 | ₩234,322 | ₩235,578 | -2.69% | 34.6만 |
|---|
| 2026.05.13 | ₩245,117 | ₩246,761 | ₩239,546 | ₩240,120 | -2.04% | 23.8만 |
|---|
| 2026.05.12 | ₩249,259 | ₩249,259 | ₩242,445 | ₩245,612 | -1.46% | 27.2만 |
|---|
| 2026.05.11 | ₩250,234 | ₩256,314 | ₩248,511 | ₩249,580 | -0.26% | 24.3만 |
|---|
| 2026.05.08 | ₩246,133 | ₩249,353 | ₩244,289 | ₩249,085 | +1.20% | 25.1만 |
|---|
| 2026.05.07 | ₩256,380 | ₩256,380 | ₩240,548 | ₩244,529 | -4.62% | 49.1만 |
|---|
| 2026.05.06 | ₩264,517 | ₩267,323 | ₩263,181 | ₩266,615 | +0.79% | 23.3만 |
|---|
| 2026.05.05 | ₩259,373 | ₩263,622 | ₩259,373 | ₩260,723 | +0.52% | 16.6만 |
|---|
| 2026.05.04 | ₩260,696 | ₩262,139 | ₩256,768 | ₩258,238 | -0.94% | 14.2만 |
|---|
| 2026.05.01 | ₩262,847 | ₩265,479 | ₩260,749 | ₩262,339 | -0.19% | 14.8만 |
|---|
| 2026.04.30 | ₩259,814 | ₩262,900 | ₩257,957 | ₩261,765 | +0.75% | 20.2만 |
|---|
| 2026.04.29 | ₩263,034 | ₩263,769 | ₩257,155 | ₩258,919 | -1.56% | 19.3만 |
|---|
| 2026.04.28 | ₩265,880 | ₩266,348 | ₩261,658 | ₩263,796 | -0.78% | 13.9만 |
|---|
| 2026.04.27 | ₩265,332 | ₩268,552 | ₩262,860 | ₩264,023 | -0.49% | 17.2만 |
|---|
| 2026.04.24 | ₩264,918 | ₩266,321 | ₩263,515 | ₩264,758 | -0.06% | 18만 |
|---|
| 2026.04.23 | ₩264,250 | ₩268,325 | ₩263,983 | ₩265,800 | +0.59% | 12.5만 |
|---|
| 2026.04.22 | ₩269,020 | ₩269,020 | ₩262,607 | ₩262,607 | -2.38% | 26.4만 |
|---|
| 2026.04.21 | ₩268,218 | ₩271,224 | ₩265,586 | ₩267,336 | -0.33% | 18.6만 |
|---|
| 2026.04.20 | ₩263,234 | ₩269,140 | ₩263,234 | ₩268,231 | +1.90% | 18.7만 |
|---|
| 2026.04.17 | ₩266,161 | ₩274,645 | ₩265,212 | ₩265,225 | -0.35% | 25.2만 |
|---|
| 2026.04.16 | ₩260,522 | ₩263,929 | ₩260,522 | ₩263,208 | +1.03% | 14.8만 |
|---|
| 2026.04.15 | ₩260,736 | ₩262,139 | ₩259,868 | ₩261,417 | +0.26% | 17.1만 |
|---|
| 2026.04.14 | ₩259,547 | ₩263,341 | ₩259,200 | ₩261,979 | +0.94% | 20.6만 |
|---|
| 2026.04.13 | ₩257,596 | ₩260,509 | ₩257,516 | ₩259,761 | +0.84% | 18.9만 |
|---|
| 2026.04.10 | ₩256,501 | ₩259,106 | ₩256,501 | ₩258,625 | +0.83% | 26.6만 |
|---|
| 2026.04.09 | ₩247,923 | ₩257,382 | ₩246,761 | ₩257,209 | +3.75% | 23.6만 |
|---|
| 2026.04.08 | ₩245,010 | ₩248,925 | ₩243,928 | ₩247,442 | +0.99% | 45만 |
|---|
| 2026.04.07 | ₩230,460 | ₩236,473 | ₩229,351 | ₩235,831 | +2.33% | 23.3만 |
|---|
| 2026.04.06 | ₩231,984 | ₩232,197 | ₩229,498 | ₩231,048 | -0.40% | 11.9만 |
|---|
| 2026.04.02 | ₩226,559 | ₩233,012 | ₩222,511 | ₩232,879 | +2.79% | 18.7만 |
|---|
| 2026.04.01 | ₩228,202 | ₩233,213 | ₩227,855 | ₩229,338 | +0.50% | 19.8만 |
|---|
| 2026.03.31 | ₩225,557 | ₩229,859 | ₩223,272 | ₩228,122 | +1.14% | 16만 |
|---|
| 2026.03.30 | ₩225,985 | ₩227,989 | ₩222,698 | ₩223,366 | -1.16% | 24.2만 |
|---|
| 2026.03.27 | ₩224,021 | ₩226,746 | ₩222,684 | ₩223,927 | -0.04% | 13만 |
|---|
| 2026.03.26 | ₩225,530 | ₩228,256 | ₩223,687 | ₩225,023 | -0.23% | 12.9만 |
|---|
| 2026.03.25 | ₩229,098 | ₩229,098 | ₩224,902 | ₩227,200 | -0.83% | 12.9만 |
|---|
| 2026.03.24 | ₩224,087 | ₩228,162 | ₩223,740 | ₩226,252 | +0.97% | 17.3만 |
|---|
| 2026.03.23 | ₩223,446 | ₩229,178 | ₩223,446 | ₩225,958 | +1.12% | 19.4만 |
|---|
| 2026.03.20 | ₩221,014 | ₩222,056 | ₩218,102 | ₩220,052 | -0.44% | 45.2만 |
|---|
| 2026.03.19 | ₩218,022 | ₩221,749 | ₩217,968 | ₩220,867 | +1.31% | 22.4만 |
|---|
| 2026.03.18 | ₩221,562 | ₩222,658 | ₩219,211 | ₩220,213 | -0.61% | 22.4만 |
|---|
| 2026.03.17 | ₩225,250 | ₩226,773 | ₩219,571 | ₩223,713 | -0.68% | 23만 |
|---|
| 2026.03.16 | ₩227,147 | ₩227,828 | ₩223,393 | ₩223,459 | -1.62% | 18만 |
|---|
| 2026.03.13 | ₩227,027 | ₩229,445 | ₩223,125 | ₩225,129 | -0.84% | 17.6만 |
|---|
| 2026.03.12 | ₩230,300 | ₩232,545 | ₩226,572 | ₩227,013 | -1.43% | 15만 |
|---|
| 2026.03.11 | ₩231,396 | ₩235,123 | ₩230,167 | ₩233,333 | +0.84% | 18.9만 |
|---|
| 2026.03.10 | ₩235,658 | ₩239,907 | ₩233,119 | ₩233,600 | -0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩235,952 | ₩240,628 | ₩232,745 | ₩238,584 | +1.12% | 16.6만 |
|---|
| 2026.03.06 | ₩239,666 | ₩240,120 | ₩235,444 | ₩238,998 | -0.28% | 18.1만 |
|---|
| 2026.03.05 | ₩244,356 | ₩244,823 | ₩241,082 | ₩242,913 | -0.59% | 15만 |
|---|
| 2026.03.04 | ₩248,471 | ₩248,471 | ₩244,650 | ₩246,774 | -0.68% | 16만 |
|---|
| 2026.03.03 | ₩244,035 | ₩247,669 | ₩241,510 | ₩245,999 | +0.80% | 20.7만 |
|---|
| 2026.03.02 | ₩243,046 | ₩249,019 | ₩242,285 | ₩247,803 | +1.96% | 21.2만 |
|---|
| 2026.02.27 | ₩248,925 | ₩252,078 | ₩244,249 | ₩246,066 | -1.15% | 23만 |
|---|
| 2026.02.26 | ₩253,054 | ₩253,374 | ₩249,633 | ₩250,528 | -1.00% | 22.4만 |
|---|
| 2026.02.25 | ₩260,135 | ₩260,202 | ₩251,878 | ₩252,158 | -3.07% | 19.3만 |
|---|
| 2026.02.24 | ₩257,676 | ₩264,865 | ₩255,472 | ₩261,311 | +1.41% | 25만 |
|---|
| 2026.02.23 | ₩265,466 | ₩265,880 | ₩258,932 | ₩261,858 | -1.36% | 25.7만 |
|---|
| 2026.02.20 | ₩254,964 | ₩265,746 | ₩253,267 | ₩265,239 | +4.03% | 51.1만 |
|---|
| 2026.02.19 | ₩249,393 | ₩255,111 | ₩242,833 | ₩252,599 | +1.29% | 34만 |
|---|
| 2026.02.18 | ₩258,719 | ₩261,097 | ₩254,162 | ₩254,216 | -1.74% | 26.6만 |
|---|
| 2026.02.17 | ₩256,354 | ₩260,268 | ₩255,165 | ₩258,518 | +0.84% | 21.8만 |
|---|
| 2026.02.13 | ₩253,855 | ₩257,209 | ₩252,439 | ₩256,608 | +1.08% | 12.3만 |
|---|
| 2026.02.12 | ₩254,149 | ₩257,703 | ₩253,855 | ₩254,229 | +0.03% | 19.6만 |
|---|
| 2026.02.11 | ₩253,281 | ₩256,193 | ₩251,330 | ₩252,372 | -0.36% | 16.3만 |
|---|
| 2026.02.10 | ₩253,067 | ₩254,617 | ₩252,466 | ₩253,281 | +0.08% | 11.4만 |
|---|
| 2026.02.09 | ₩251,383 | ₩253,588 | ₩250,448 | ₩252,693 | +0.52% | 12.8만 |
|---|
| 2026.02.06 | ₩252,239 | ₩255,779 | ₩250,368 | ₩251,758 | -0.19% | 25.1만 |
|---|
| 2026.02.05 | ₩249,353 | ₩253,788 | ₩249,353 | ₩251,437 | +0.84% | 20.6만 |
|---|
| 2026.02.04 | ₩249,005 | ₩252,907 | ₩249,005 | ₩249,353 | +0.14% | 19.4만 |
|---|
| 2026.02.03 | ₩242,846 | ₩249,433 | ₩242,846 | ₩246,574 | +1.53% | 15.6만 |
|---|
| 2026.02.02 | ₩243,113 | ₩244,289 | ₩240,949 | ₩243,140 | +0.01% | 18.5만 |
|---|
| 2026.01.30 | ₩240,187 | ₩243,394 | ₩239,372 | ₩243,046 | +1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩241,203 | ₩242,886 | ₩237,395 | ₩242,886 | +0.70% | 23.3만 |
|---|
| 2026.01.28 | ₩244,249 | ₩245,157 | ₩239,933 | ₩240,588 | -1.50% | 14.8만 |
|---|
| 2026.01.27 | ₩245,291 | ₩245,759 | ₩243,073 | ₩245,465 | +0.07% | 12.6만 |
|---|
| 2026.01.26 | ₩246,547 | ₩248,190 | ₩245,264 | ₩245,852 | -0.28% | 22.8만 |
|---|
| 2026.01.23 | ₩246,814 | ₩248,698 | ₩244,596 | ₩244,970 | -0.75% | 17.4만 |
|---|
| 2026.01.22 | ₩245,906 | ₩249,326 | ₩243,501 | ₩248,017 | +0.86% | 27.7만 |
|---|
| 2026.01.21 | ₩239,960 | ₩245,959 | ₩239,960 | ₩244,957 | +2.08% | 25.2만 |
|---|
| 2026.01.20 | ₩238,116 | ₩240,935 | ₩237,355 | ₩239,185 | +0.45% | 30.1만 |
|---|
| 2026.01.16 | ₩236,032 | ₩239,973 | ₩236,032 | ₩239,786 | +1.59% | 16.5만 |
|---|
| 2026.01.15 | ₩237,355 | ₩239,372 | ₩234,268 | ₩236,513 | -0.35% | 18.4만 |
|---|
| 2026.01.14 | ₩236,687 | ₩239,198 | ₩235,377 | ₩236,606 | -0.03% | 13.5만 |
|---|
| 2026.01.13 | ₩234,482 | ₩235,524 | ₩231,756 | ₩235,057 | +0.25% | 10.3만 |
|---|
| 2026.01.12 | ₩233,654 | ₩236,059 | ₩233,253 | ₩235,270 | +0.69% | 9.9만 |
|---|
| 2026.01.09 | ₩237,488 | ₩240,094 | ₩233,306 | ₩234,990 | -1.05% | 18만 |
|---|
| 2026.01.08 | ₩231,382 | ₩237,662 | ₩231,382 | ₩237,622 | +2.70% | 12.1만 |
|---|
| 2026.01.07 | ₩234,429 | ₩234,429 | ₩231,169 | ₩232,825 | -0.68% | 12.9만 |
|---|
| 2026.01.06 | ₩230,207 | ₩234,068 | ₩229,806 | ₩234,041 | +1.67% | 12.1만 |
|---|
| 2026.01.05 | ₩227,080 | ₩233,747 | ₩227,080 | ₩230,647 | +1.57% | 13만 |
|---|
| 2026.01.02 | ₩225,918 | ₩228,577 | ₩225,129 | ₩228,229 | +1.02% | 12.6만 |
|---|
| 2025.12.31 | ₩229,939 | ₩231,075 | ₩226,305 | ₩226,599 | -1.45% | 11.5만 |
|---|
| 2025.12.30 | ₩228,162 | ₩231,102 | ₩226,920 | ₩229,739 | +0.69% | 12.5만 |
|---|
| 2025.12.29 | ₩231,422 | ₩231,663 | ₩229,619 | ₩230,247 | -0.51% | 12.4만 |
|---|
| 2025.12.26 | ₩232,064 | ₩232,478 | ₩230,367 | ₩231,422 | -0.28% | 7.8만 |
|---|
| 2025.12.24 | ₩231,823 | ₩233,386 | ₩231,463 | ₩232,692 | +0.37% | 5.2만 |
|---|
| 2025.12.23 | ₩231,583 | ₩234,308 | ₩229,579 | ₩231,650 | +0.03% | 12.4만 |
|---|
| 2025.12.22 | ₩230,140 | ₩234,242 | ₩230,140 | ₩232,652 | +1.09% | 13.4만 |
|---|
| 2025.12.19 | ₩230,541 | ₩232,104 | ₩229,792 | ₩230,835 | +0.13% | 38.6만 |
|---|
| 2025.12.18 | ₩229,058 | ₩233,146 | ₩223,860 | ₩231,128 | +0.90% | 29.4만 |
|---|
| 2025.12.17 | ₩227,013 | ₩229,392 | ₩224,047 | ₩228,096 | +0.48% | 16.2만 |
|---|
| 2025.12.16 | ₩227,468 | ₩229,231 | ₩225,771 | ₩226,947 | -0.23% | 18.7만 |
|---|
| 2025.12.15 | ₩225,851 | ₩227,094 | ₩223,887 | ₩226,733 | +0.39% | 12.3만 |
|---|
| 2025.12.12 | ₩228,082 | ₩228,496 | ₩224,208 | ₩225,036 | -1.34% | 20.1만 |
|---|
| 2025.12.11 | ₩224,461 | ₩228,643 | ₩224,461 | ₩226,933 | +1.10% | 15.1만 |
|---|
| 2025.12.10 | ₩218,636 | ₩224,007 | ₩218,409 | ₩223,406 | +2.18% | 22.3만 |
|---|
| 2025.12.09 | ₩221,482 | ₩222,992 | ₩220,079 | ₩220,133 | -0.61% | 10.3만 |
|---|
| 2025.12.08 | ₩222,644 | ₩225,063 | ₩220,894 | ₩221,041 | -0.72% | 15.4만 |
|---|
| 2025.12.05 | ₩219,438 | ₩225,610 | ₩219,438 | ₩223,526 | +1.86% | 20.2만 |
|---|
| 2025.12.04 | ₩221,789 | ₩222,618 | ₩219,785 | ₩220,159 | -0.73% | 13.2만 |
|---|
| 2025.12.03 | ₩216,351 | ₩221,482 | ₩213,399 | ₩221,362 | +2.32% | 13.5만 |
|---|
| 2025.12.02 | ₩215,015 | ₩215,510 | ₩212,597 | ₩215,109 | +0.04% | 17.6만 |
|---|
| 2025.12.01 | ₩212,210 | ₩215,296 | ₩212,210 | ₩213,305 | +0.52% | 14.1만 |
|---|
| 2025.11.28 | ₩214,748 | ₩215,603 | ₩213,105 | ₩213,679 | -0.50% | 9.8만 |
|---|
| 2025.11.26 | ₩212,223 | ₩216,071 | ₩210,660 | ₩214,200 | +0.93% | 17.9만 |
|---|
| 2025.11.25 | ₩210,072 | ₩213,225 | ₩208,749 | ₩212,985 | +1.39% | 14.3만 |
|---|
| 2025.11.24 | ₩210,566 | ₩210,566 | ₩206,264 | ₩209,203 | -0.65% | 21.4만 |
|---|
| 2025.11.21 | ₩207,306 | ₩212,971 | ₩205,382 | ₩209,778 | +1.19% | 19.2만 |
|---|
| 2025.11.20 | ₩206,424 | ₩208,295 | ₩204,073 | ₩205,743 | -0.33% | 17.5만 |
|---|
| 2025.11.19 | ₩204,140 | ₩206,010 | ₩202,910 | ₩203,712 | -0.21% | 15.1만 |
|---|
| 2025.11.18 | ₩203,057 | ₩206,932 | ₩201,334 | ₩204,113 | +0.52% | 23.2만 |
|---|
| 2025.11.17 | ₩210,526 | ₩210,526 | ₩203,819 | ₩204,006 | -3.10% | 14만 |
|---|
| 2025.11.14 | ₩209,858 | ₩210,259 | ₩207,854 | ₩210,099 | +0.11% | 14.2만 |
|---|
| 2025.11.13 | ₩209,497 | ₩210,833 | ₩207,239 | ₩208,896 | -0.29% | 19.1만 |
|---|
| 2025.11.12 | ₩208,335 | ₩211,061 | ₩208,335 | ₩210,072 | +0.83% | 13.9만 |
|---|
| 2025.11.11 | ₩209,123 | ₩211,795 | ₩204,594 | ₩208,415 | -0.34% | 13.7만 |
|---|
| 2025.11.10 | ₩207,974 | ₩211,969 | ₩206,438 | ₩209,377 | +0.67% | 19.7만 |
|---|
| 2025.11.07 | ₩204,781 | ₩208,428 | ₩202,523 | ₩207,199 | +1.18% | 16.3만 |
|---|
| 2025.11.06 | ₩204,073 | ₩206,117 | ₩203,204 | ₩204,340 | +0.13% | 22만 |
|---|
| 2025.11.05 | ₩204,180 | ₩205,182 | ₩200,973 | ₩204,233 | +0.03% | 27.7만 |
|---|
| 2025.11.04 | ₩206,892 | ₩207,360 | ₩203,098 | ₩203,231 | -1.77% | 35만 |
|---|
| 2025.11.03 | ₩208,722 | ₩208,722 | ₩204,514 | ₩207,373 | -0.65% | 15.7만 |
|---|
| 2025.10.31 | ₩210,700 | ₩212,918 | ₩207,988 | ₩209,564 | -0.54% | 17.9만 |
|---|
| 2025.10.30 | ₩210,673 | ₩216,298 | ₩210,433 | ₩211,608 | +0.44% | 15.1만 |
|---|
| 2025.10.29 | ₩213,105 | ₩217,567 | ₩209,978 | ₩211,662 | -0.68% | 18.6만 |
|---|
| 2025.10.28 | ₩210,940 | ₩214,708 | ₩209,684 | ₩213,653 | +1.29% | 20.3만 |
|---|
| 2025.10.27 | ₩217,327 | ₩217,995 | ₩211,034 | ₩211,301 | -2.77% | 18.1만 |
|---|
| 2025.10.24 | ₩217,861 | ₩218,609 | ₩214,027 | ₩215,389 | -1.13% | 12.4만 |
|---|
| 2025.10.23 | ₩220,213 | ₩221,121 | ₩214,200 | ₩216,432 | -1.72% | 15.9만 |
|---|
| 2025.10.22 | ₩219,919 | ₩227,240 | ₩218,596 | ₩220,119 | +0.09% | 23.7만 |
|---|
| 2025.10.21 | ₩221,589 | ₩229,806 | ₩215,924 | ₩217,808 | -1.71% | 42.9만 |
|---|
| 2025.10.20 | ₩230,901 | ₩232,892 | ₩228,710 | ₩231,102 | +0.09% | 23만 |
|---|
| 2025.10.17 | ₩233,052 | ₩233,921 | ₩229,726 | ₩229,832 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩234,642 | ₩236,366 | ₩232,972 | ₩233,052 | -0.68% | 14.4만 |
|---|
| 2025.10.15 | ₩232,946 | ₩235,938 | ₩232,384 | ₩235,016 | +0.89% | 15.6만 |
|---|
| 2025.10.14 | ₩226,653 | ₩232,785 | ₩226,653 | ₩232,398 | +2.53% | 14.6만 |
|---|
| 2025.10.13 | ₩226,759 | ₩228,804 | ₩225,317 | ₩227,989 | +0.54% | 12.7만 |
|---|
| 2025.10.10 | ₩229,458 | ₩231,703 | ₩225,985 | ₩225,998 | -1.51% | 14.1만 |
|---|