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 | ₩218,143 | ₩221,418 | ₩216,566 | ₩220,242 | +0.96% | 14.1만 |
| 2026.10.08 | ₩215,804 | ₩218,223 | ₩212,356 | ₩217,568 | +0.82% | 21.9만 |
| 2026.10.07 | ₩227,593 | ₩227,740 | ₩218,090 | ₩218,317 | -4.08% | 23.5만 |
| 2026.10.06 | ₩230,587 | ₩230,587 | ₩226,898 | ₩228,395 | -0.95% | 15.7만 |
| 2026.10.05 | ₩228,742 | ₩231,950 | ₩225,200 | ₩230,253 | +0.66% | 28.6만 |
| 2026.10.02 | ₩225,615 | ₩232,217 | ₩225,615 | ₩228,595 | +1.32% | 29.5만 |
| 2026.10.01 | ₩226,778 | ₩227,633 | ₩221,792 | ₩225,722 | -0.47% | 39.9만 |
| 2026.09.30 | ₩236,067 | ₩237,403 | ₩226,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,245 |
| -3.74% |
| 29.9만 |
| 2026.09.29 | ₩241,386 | ₩241,761 | ₩234,423 | ₩235,051 | -2.62% | 22.4만 |
|---|
| 2026.09.28 | ₩244,821 | ₩249,473 | ₩241,868 | ₩242,268 | -1.04% | 30.7만 |
|---|
| 2026.09.25 | ₩246,332 | ₩250,422 | ₩244,942 | ₩245,570 | -0.31% | 32.4만 |
|---|
| 2026.09.24 | ₩247,508 | ₩247,775 | ₩242,763 | ₩245,102 | -0.97% | 28.9만 |
|---|
| 2026.09.23 | ₩242,309 | ₩248,564 | ₩242,309 | ₩248,203 | +2.43% | 30.7만 |
|---|
| 2026.09.22 | ₩242,870 | ₩245,276 | ₩241,614 | ₩244,607 | +0.72% | 31.8만 |
|---|
| 2026.09.21 | ₩239,087 | ₩242,696 | ₩237,818 | ₩241,119 | +0.85% | 20.8만 |
|---|
| 2026.09.18 | ₩239,676 | ₩240,157 | ₩235,479 | ₩237,764 | -0.80% | 46.9만 |
|---|
| 2026.09.17 | ₩239,983 | ₩244,086 | ₩238,874 | ₩240,972 | +0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩239,956 | ₩243,151 | ₩233,233 | ₩237,417 | -1.06% | 31.7만 |
|---|
| 2026.09.15 | ₩235,532 | ₩238,833 | ₩232,485 | ₩238,366 | +1.20% | 28.9만 |
|---|
| 2026.09.14 | ₩235,893 | ₩238,526 | ₩232,511 | ₩235,372 | -0.22% | 19.2만 |
|---|
| 2026.09.11 | ₩238,005 | ₩242,121 | ₩235,425 | ₩238,620 | +0.26% | 18.6만 |
|---|
| 2026.09.10 | ₩235,759 | ₩237,564 | ₩232,993 | ₩236,388 | +0.27% | 15.9만 |
|---|
| 2026.09.09 | ₩232,471 | ₩236,695 | ₩232,471 | ₩236,682 | +1.81% | 18.1만 |
|---|
| 2026.09.08 | ₩238,566 | ₩238,700 | ₩235,452 | ₩235,666 | -1.22% | 18.5만 |
|---|
| 2026.09.04 | ₩235,840 | ₩239,315 | ₩235,840 | ₩238,058 | +0.94% | 12.6만 |
|---|
| 2026.09.03 | ₩236,735 | ₩237,537 | ₩234,383 | ₩236,989 | +0.11% | 14.6만 |
|---|
| 2026.09.02 | ₩233,367 | ₩237,363 | ₩230,707 | ₩234,944 | +0.68% | 20.5만 |
|---|
| 2026.09.01 | ₩232,819 | ₩234,035 | ₩230,213 | ₩231,950 | -0.37% | 20.3만 |
|---|
| 2026.08.31 | ₩237,216 | ₩239,355 | ₩233,327 | ₩233,808 | -1.44% | 16.6만 |
|---|
| 2026.08.28 | ₩239,756 | ₩240,371 | ₩235,545 | ₩237,377 | -0.99% | 15만 |
|---|
| 2026.08.27 | ₩236,481 | ₩239,074 | ₩235,666 | ₩238,499 | +0.85% | 14.1만 |
|---|
| 2026.08.26 | ₩240,584 | ₩242,456 | ₩238,125 | ₩238,566 | -0.84% | 16.6만 |
|---|
| 2026.08.25 | ₩240,170 | ₩240,304 | ₩237,403 | ₩239,582 | -0.24% | 15.8만 |
|---|
| 2026.08.24 | ₩237,243 | ₩239,221 | ₩234,717 | ₩238,593 | +0.57% | 13.5만 |
|---|
| 2026.08.21 | ₩237,390 | ₩237,390 | ₩234,931 | ₩236,494 | -0.38% | 22.6만 |
|---|
| 2026.08.20 | ₩234,329 | ₩237,002 | ₩232,525 | ₩236,174 | +0.79% | 36.9만 |
|---|
| 2026.08.19 | ₩239,488 | ₩241,921 | ₩233,754 | ₩235,452 | -1.69% | 17.4만 |
|---|
| 2026.08.18 | ₩242,041 | ₩242,041 | ₩237,925 | ₩238,326 | -1.54% | 16.7만 |
|---|
| 2026.08.17 | ₩240,197 | ₩245,356 | ₩239,181 | ₩241,440 | +0.52% | 18.7만 |
|---|
| 2026.08.14 | ₩238,553 | ₩241,627 | ₩238,553 | ₩241,440 | +1.21% | 15.5만 |
|---|
| 2026.08.13 | ₩241,761 | ₩241,761 | ₩238,539 | ₩239,582 | -0.90% | 16.3만 |
|---|
| 2026.08.12 | ₩237,898 | ₩240,785 | ₩236,267 | ₩239,929 | +0.85% | 14.9만 |
|---|
| 2026.08.11 | ₩236,869 | ₩238,646 | ₩235,545 | ₩237,323 | +0.19% | 16.1만 |
|---|
| 2026.08.10 | ₩235,545 | ₩239,395 | ₩234,383 | ₩235,693 | +0.06% | 15만 |
|---|
| 2026.08.07 | ₩238,406 | ₩240,384 | ₩234,957 | ₩237,524 | -0.37% | 14.5만 |
|---|
| 2026.08.06 | ₩241,774 | ₩243,565 | ₩238,593 | ₩238,967 | -1.16% | 14.4만 |
|---|
| 2026.08.05 | ₩242,950 | ₩244,380 | ₩239,448 | ₩239,943 | -1.24% | 21.4만 |
|---|
| 2026.08.04 | ₩242,857 | ₩244,247 | ₩239,970 | ₩242,977 | +0.05% | 26.8만 |
|---|
| 2026.08.03 | ₩241,066 | ₩243,391 | ₩237,965 | ₩241,106 | +0.02% | 27.6만 |
|---|
| 2026.07.31 | ₩242,322 | ₩242,322 | ₩233,273 | ₩239,074 | -1.34% | 34.3만 |
|---|
| 2026.07.30 | ₩255,207 | ₩255,207 | ₩233,434 | ₩242,857 | -4.84% | 39.9만 |
|---|
| 2026.07.29 | ₩248,564 | ₩248,564 | ₩241,453 | ₩242,750 | -2.34% | 29.4만 |
|---|
| 2026.07.28 | ₩246,171 | ₩251,050 | ₩246,171 | ₩248,337 | +0.88% | 33만 |
|---|
| 2026.07.27 | ₩247,000 | ₩248,778 | ₩241,734 | ₩245,396 | -0.65% | 25.7만 |
|---|
| 2026.07.24 | ₩247,187 | ₩249,433 | ₩244,380 | ₩246,773 | -0.17% | 20.5만 |
|---|
| 2026.07.23 | ₩239,248 | ₩245,530 | ₩239,181 | ₩245,102 | +2.45% | 19.3만 |
|---|
| 2026.07.22 | ₩239,208 | ₩241,614 | ₩237,390 | ₩241,039 | +0.77% | 19.3만 |
|---|
| 2026.07.21 | ₩240,036 | ₩240,919 | ₩234,757 | ₩239,315 | -0.30% | 17.1만 |
|---|
| 2026.07.20 | ₩240,638 | ₩241,961 | ₩236,561 | ₩238,098 | -1.06% | 19.6만 |
|---|
| 2026.07.17 | ₩239,595 | ₩243,204 | ₩237,457 | ₩238,553 | -0.44% | 15.2만 |
|---|
| 2026.07.16 | ₩235,786 | ₩244,648 | ₩234,650 | ₩242,121 | +2.69% | 22만 |
|---|
| 2026.07.15 | ₩236,989 | ₩237,711 | ₩235,145 | ₩236,695 | -0.12% | 19.8만 |
|---|
| 2026.07.14 | ₩243,298 | ₩244,848 | ₩237,417 | ₩237,564 | -2.36% | 27.4만 |
|---|
| 2026.07.13 | ₩241,707 | ₩244,247 | ₩239,328 | ₩240,919 | -0.33% | 18.4만 |
|---|
| 2026.07.10 | ₩234,436 | ₩242,563 | ₩234,169 | ₩240,772 | +2.70% | 21.3만 |
|---|
| 2026.07.09 | ₩233,674 | ₩235,345 | ₩231,696 | ₩233,835 | +0.07% | 14.4만 |
|---|
| 2026.07.08 | ₩231,643 | ₩232,739 | ₩228,221 | ₩231,990 | +0.15% | 20.1만 |
|---|
| 2026.07.07 | ₩238,272 | ₩238,326 | ₩229,798 | ₩232,792 | -2.30% | 19만 |
|---|
| 2026.07.06 | ₩232,471 | ₩238,406 | ₩232,471 | ₩237,657 | +2.23% | 15.5만 |
|---|
| 2026.07.02 | ₩230,854 | ₩232,284 | ₩222,982 | ₩232,124 | +0.55% | 33.4만 |
|---|
| 2026.07.01 | ₩237,697 | ₩238,005 | ₩229,518 | ₩229,531 | -3.44% | 32.2만 |
|---|
| 2026.06.30 | ₩237,818 | ₩238,446 | ₩235,652 | ₩236,829 | -0.42% | 32.4만 |
|---|
| 2026.06.29 | ₩241,159 | ₩241,734 | ₩235,305 | ₩238,352 | -1.16% | 30.9만 |
|---|
| 2026.06.26 | ₩242,923 | ₩245,142 | ₩239,863 | ₩243,605 | +0.28% | 72.6만 |
|---|
| 2026.06.25 | ₩240,170 | ₩246,425 | ₩240,170 | ₩242,790 | +1.09% | 30.5만 |
|---|
| 2026.06.24 | ₩237,965 | ₩241,841 | ₩237,189 | ₩239,849 | +0.79% | 27.8만 |
|---|
| 2026.06.23 | ₩239,261 | ₩240,317 | ₩235,880 | ₩237,871 | -0.58% | 22.7만 |
|---|
| 2026.06.22 | ₩237,042 | ₩241,066 | ₩236,468 | ₩240,250 | +1.35% | 21.2만 |
|---|
| 2026.06.18 | ₩233,621 | ₩239,168 | ₩233,621 | ₩236,802 | +1.36% | 38.8만 |
|---|
| 2026.06.17 | ₩237,016 | ₩237,069 | ₩228,849 | ₩231,616 | -2.28% | 22.7만 |
|---|
| 2026.06.16 | ₩235,933 | ₩238,847 | ₩235,746 | ₩237,457 | +0.65% | 17.9만 |
|---|
| 2026.06.15 | ₩234,383 | ₩236,294 | ₩233,527 | ₩235,038 | +0.28% | 20.7만 |
|---|
| 2026.06.12 | ₩232,311 | ₩234,690 | ₩232,217 | ₩233,327 | +0.44% | 16.4만 |
|---|
| 2026.06.11 | ₩230,694 | ₩231,616 | ₩226,296 | ₩230,186 | -0.22% | 21.7만 |
|---|
| 2026.06.10 | ₩235,933 | ₩236,040 | ₩229,344 | ₩229,491 | -2.73% | 20.1만 |
|---|
| 2026.06.09 | ₩232,979 | ₩236,708 | ₩229,411 | ₩233,968 | +0.42% | 55.2만 |
|---|
| 2026.06.08 | ₩228,181 | ₩233,006 | ₩228,181 | ₩230,386 | +0.97% | 20.9만 |
|---|
| 2026.06.05 | ₩233,300 | ₩233,300 | ₩227,593 | ₩228,635 | -2.00% | 15.7만 |
|---|
| 2026.06.04 | ₩227,299 | ₩231,857 | ₩224,839 | ₩231,375 | +1.79% | 28.2만 |
|---|
| 2026.06.03 | ₩223,610 | ₩225,120 | ₩222,353 | ₩222,928 | -0.30% | 24.1만 |
|---|
| 2026.06.02 | ₩218,504 | ₩225,628 | ₩218,504 | ₩224,064 | +2.54% | 22.4만 |
|---|
| 2026.06.01 | ₩224,144 | ₩225,147 | ₩219,279 | ₩219,894 | -1.90% | 21.5만 |
|---|
| 2026.05.29 | ₩225,895 | ₩228,341 | ₩225,240 | ₩225,989 | +0.04% | 14.9만 |
|---|
| 2026.05.28 | ₩228,274 | ₩229,999 | ₩225,387 | ₩227,914 | -0.16% | 18.1만 |
|---|
| 2026.05.27 | ₩230,360 | ₩231,536 | ₩228,502 | ₩230,346 | -0.01% | 13.3만 |
|---|
| 2026.05.26 | ₩227,980 | ₩229,932 | ₩222,581 | ₩229,771 | +0.79% | 21만 |
|---|
| 2026.05.22 | ₩232,418 | ₩232,445 | ₩226,697 | ₩226,778 | -2.43% | 17만 |
|---|
| 2026.05.21 | ₩226,831 | ₩231,429 | ₩223,743 | ₩231,121 | +1.89% | 22.8만 |
|---|
| 2026.05.20 | ₩228,395 | ₩229,878 | ₩226,002 | ₩228,355 | -0.02% | 16.8만 |
|---|
| 2026.05.19 | ₩227,232 | ₩229,504 | ₩224,492 | ₩227,112 | -0.05% | 23.6만 |
|---|
| 2026.05.18 | ₩230,573 | ₩233,193 | ₩228,662 | ₩228,943 | -0.71% | 18.3만 |
|---|
| 2026.05.15 | ₩233,554 | ₩236,187 | ₩230,052 | ₩230,787 | -1.18% | 26.1만 |
|---|
| 2026.05.14 | ₩242,175 | ₩242,295 | ₩234,409 | ₩235,666 | -2.69% | 34.6만 |
|---|
| 2026.05.13 | ₩245,209 | ₩246,853 | ₩239,635 | ₩240,210 | -2.04% | 23.8만 |
|---|
| 2026.05.12 | ₩249,352 | ₩249,352 | ₩242,536 | ₩245,704 | -1.46% | 27.2만 |
|---|
| 2026.05.11 | ₩250,328 | ₩256,410 | ₩248,604 | ₩249,673 | -0.26% | 24.3만 |
|---|
| 2026.05.08 | ₩246,225 | ₩249,446 | ₩244,380 | ₩249,179 | +1.20% | 25.1만 |
|---|
| 2026.05.07 | ₩256,476 | ₩256,476 | ₩240,638 | ₩244,621 | -4.62% | 49.1만 |
|---|
| 2026.05.06 | ₩264,616 | ₩267,423 | ₩263,280 | ₩266,715 | +0.79% | 23.3만 |
|---|
| 2026.05.05 | ₩259,470 | ₩263,721 | ₩259,470 | ₩260,820 | +0.52% | 16.6만 |
|---|
| 2026.05.04 | ₩260,793 | ₩262,237 | ₩256,864 | ₩258,334 | -0.94% | 14.2만 |
|---|
| 2026.05.01 | ₩262,945 | ₩265,578 | ₩260,847 | ₩262,437 | -0.19% | 14.8만 |
|---|
| 2026.04.30 | ₩259,911 | ₩262,999 | ₩258,054 | ₩261,863 | +0.75% | 20.2만 |
|---|
| 2026.04.29 | ₩263,132 | ₩263,868 | ₩257,252 | ₩259,016 | -1.56% | 19.3만 |
|---|
| 2026.04.28 | ₩265,979 | ₩266,447 | ₩261,756 | ₩263,894 | -0.78% | 13.9만 |
|---|
| 2026.04.27 | ₩265,431 | ₩268,653 | ₩262,959 | ₩264,122 | -0.49% | 17.2만 |
|---|
| 2026.04.24 | ₩265,017 | ₩266,420 | ₩263,614 | ₩264,857 | -0.06% | 18만 |
|---|
| 2026.04.23 | ₩264,349 | ₩268,425 | ₩264,081 | ₩265,899 | +0.59% | 12.5만 |
|---|
| 2026.04.22 | ₩269,120 | ₩269,120 | ₩262,705 | ₩262,705 | -2.38% | 26.4만 |
|---|
| 2026.04.21 | ₩268,318 | ₩271,326 | ₩265,685 | ₩267,436 | -0.33% | 18.6만 |
|---|
| 2026.04.20 | ₩263,333 | ₩269,241 | ₩263,333 | ₩268,332 | +1.90% | 18.7만 |
|---|
| 2026.04.17 | ₩266,260 | ₩274,747 | ₩265,311 | ₩265,324 | -0.35% | 25.2만 |
|---|
| 2026.04.16 | ₩260,620 | ₩264,028 | ₩260,620 | ₩263,306 | +1.03% | 14.8만 |
|---|
| 2026.04.15 | ₩260,834 | ₩262,237 | ₩259,965 | ₩261,515 | +0.26% | 17.1만 |
|---|
| 2026.04.14 | ₩259,644 | ₩263,440 | ₩259,297 | ₩262,077 | +0.94% | 20.6만 |
|---|
| 2026.04.13 | ₩257,693 | ₩260,606 | ₩257,612 | ₩259,858 | +0.84% | 18.9만 |
|---|
| 2026.04.10 | ₩256,597 | ₩259,203 | ₩256,597 | ₩258,722 | +0.83% | 26.6만 |
|---|
| 2026.04.09 | ₩248,016 | ₩257,479 | ₩246,853 | ₩257,305 | +3.75% | 23.6만 |
|---|
| 2026.04.08 | ₩245,102 | ₩249,018 | ₩244,019 | ₩247,535 | +0.99% | 45만 |
|---|
| 2026.04.07 | ₩230,547 | ₩236,561 | ₩229,437 | ₩235,920 | +2.33% | 23.3만 |
|---|
| 2026.04.06 | ₩232,070 | ₩232,284 | ₩229,584 | ₩231,135 | -0.40% | 11.9만 |
|---|
| 2026.04.02 | ₩226,644 | ₩233,100 | ₩222,594 | ₩232,966 | +2.79% | 18.7만 |
|---|
| 2026.04.01 | ₩228,288 | ₩233,300 | ₩227,940 | ₩229,424 | +0.50% | 19.8만 |
|---|
| 2026.03.31 | ₩225,641 | ₩229,945 | ₩223,356 | ₩228,208 | +1.14% | 16만 |
|---|
| 2026.03.30 | ₩226,069 | ₩228,074 | ₩222,781 | ₩223,449 | -1.16% | 24.2만 |
|---|
| 2026.03.27 | ₩224,104 | ₩226,831 | ₩222,768 | ₩224,011 | -0.04% | 13만 |
|---|
| 2026.03.26 | ₩225,615 | ₩228,341 | ₩223,770 | ₩225,107 | -0.23% | 12.9만 |
|---|
| 2026.03.25 | ₩229,183 | ₩229,183 | ₩224,987 | ₩227,285 | -0.83% | 12.9만 |
|---|
| 2026.03.24 | ₩224,171 | ₩228,248 | ₩223,824 | ₩226,336 | +0.97% | 17.3만 |
|---|
| 2026.03.23 | ₩223,530 | ₩229,264 | ₩223,530 | ₩226,042 | +1.12% | 19.4만 |
|---|
| 2026.03.20 | ₩221,097 | ₩222,140 | ₩218,183 | ₩220,135 | -0.44% | 45.2만 |
|---|
| 2026.03.19 | ₩218,103 | ₩221,832 | ₩218,050 | ₩220,950 | +1.31% | 22.4만 |
|---|
| 2026.03.18 | ₩221,645 | ₩222,741 | ₩219,293 | ₩220,295 | -0.61% | 22.4만 |
|---|
| 2026.03.17 | ₩225,334 | ₩226,858 | ₩219,654 | ₩223,797 | -0.68% | 23만 |
|---|
| 2026.03.16 | ₩227,232 | ₩227,914 | ₩223,476 | ₩223,543 | -1.62% | 18만 |
|---|
| 2026.03.13 | ₩227,112 | ₩229,531 | ₩223,209 | ₩225,214 | -0.84% | 17.6만 |
|---|
| 2026.03.12 | ₩230,386 | ₩232,632 | ₩226,657 | ₩227,098 | -1.43% | 15만 |
|---|
| 2026.03.11 | ₩231,482 | ₩235,211 | ₩230,253 | ₩233,420 | +0.84% | 18.9만 |
|---|
| 2026.03.10 | ₩235,746 | ₩239,996 | ₩233,206 | ₩233,688 | -0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩236,040 | ₩240,718 | ₩232,832 | ₩238,673 | +1.12% | 16.6만 |
|---|
| 2026.03.06 | ₩239,756 | ₩240,210 | ₩235,532 | ₩239,087 | -0.28% | 18.1만 |
|---|
| 2026.03.05 | ₩244,447 | ₩244,915 | ₩241,172 | ₩243,004 | -0.59% | 15만 |
|---|
| 2026.03.04 | ₩248,564 | ₩248,564 | ₩244,741 | ₩246,866 | -0.68% | 16만 |
|---|
| 2026.03.03 | ₩244,126 | ₩247,762 | ₩241,600 | ₩246,091 | +0.80% | 20.7만 |
|---|
| 2026.03.02 | ₩243,137 | ₩249,112 | ₩242,375 | ₩247,895 | +1.96% | 21.2만 |
|---|
| 2026.02.27 | ₩249,018 | ₩252,173 | ₩244,340 | ₩246,158 | -1.15% | 23만 |
|---|
| 2026.02.26 | ₩253,148 | ₩253,469 | ₩249,727 | ₩250,622 | -1.00% | 22.4만 |
|---|
| 2026.02.25 | ₩260,232 | ₩260,299 | ₩251,972 | ₩252,253 | -3.07% | 19.3만 |
|---|
| 2026.02.24 | ₩257,773 | ₩264,964 | ₩255,567 | ₩261,408 | +1.41% | 25만 |
|---|
| 2026.02.23 | ₩265,565 | ₩265,979 | ₩259,029 | ₩261,956 | -1.36% | 25.7만 |
|---|
| 2026.02.20 | ₩255,060 | ₩265,846 | ₩253,362 | ₩265,338 | +4.03% | 51.1만 |
|---|
| 2026.02.19 | ₩249,486 | ₩255,207 | ₩242,923 | ₩252,694 | +1.29% | 34만 |
|---|
| 2026.02.18 | ₩258,815 | ₩261,194 | ₩254,258 | ₩254,311 | -1.74% | 26.6만 |
|---|
| 2026.02.17 | ₩256,450 | ₩260,366 | ₩255,260 | ₩258,615 | +0.84% | 21.8만 |
|---|
| 2026.02.13 | ₩253,950 | ₩257,305 | ₩252,533 | ₩256,704 | +1.08% | 12.3만 |
|---|
| 2026.02.12 | ₩254,244 | ₩257,800 | ₩253,950 | ₩254,324 | +0.03% | 19.6만 |
|---|
| 2026.02.11 | ₩253,375 | ₩256,289 | ₩251,424 | ₩252,467 | -0.36% | 16.3만 |
|---|
| 2026.02.10 | ₩253,162 | ₩254,712 | ₩252,560 | ₩253,375 | +0.08% | 11.4만 |
|---|
| 2026.02.09 | ₩251,478 | ₩253,683 | ₩250,542 | ₩252,787 | +0.52% | 12.8만 |
|---|
| 2026.02.06 | ₩252,333 | ₩255,875 | ₩250,462 | ₩251,852 | -0.19% | 25.1만 |
|---|
| 2026.02.05 | ₩249,446 | ₩253,883 | ₩249,446 | ₩251,531 | +0.84% | 20.6만 |
|---|
| 2026.02.04 | ₩249,098 | ₩253,001 | ₩249,098 | ₩249,446 | +0.14% | 19.4만 |
|---|
| 2026.02.03 | ₩242,937 | ₩249,526 | ₩242,937 | ₩246,666 | +1.53% | 15.6만 |
|---|
| 2026.02.02 | ₩243,204 | ₩244,380 | ₩241,039 | ₩243,231 | +0.01% | 18.5만 |
|---|
| 2026.01.30 | ₩240,277 | ₩243,485 | ₩239,462 | ₩243,137 | +1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩241,293 | ₩242,977 | ₩237,484 | ₩242,977 | +0.70% | 23.3만 |
|---|
| 2026.01.28 | ₩244,340 | ₩245,249 | ₩240,023 | ₩240,678 | -1.50% | 14.8만 |
|---|
| 2026.01.27 | ₩245,383 | ₩245,851 | ₩243,164 | ₩245,556 | +0.07% | 12.6만 |
|---|
| 2026.01.26 | ₩246,639 | ₩248,283 | ₩245,356 | ₩245,944 | -0.28% | 22.8만 |
|---|
| 2026.01.23 | ₩246,906 | ₩248,791 | ₩244,688 | ₩245,062 | -0.75% | 17.4만 |
|---|
| 2026.01.22 | ₩245,998 | ₩249,419 | ₩243,592 | ₩248,109 | +0.86% | 27.7만 |
|---|
| 2026.01.21 | ₩240,050 | ₩246,051 | ₩240,050 | ₩245,049 | +2.08% | 25.2만 |
|---|
| 2026.01.20 | ₩238,205 | ₩241,025 | ₩237,443 | ₩239,275 | +0.45% | 30.1만 |
|---|
| 2026.01.16 | ₩236,120 | ₩240,063 | ₩236,120 | ₩239,876 | +1.59% | 16.5만 |
|---|
| 2026.01.15 | ₩237,443 | ₩239,462 | ₩234,356 | ₩236,601 | -0.35% | 18.4만 |
|---|
| 2026.01.14 | ₩236,775 | ₩239,288 | ₩235,465 | ₩236,695 | -0.03% | 13.5만 |
|---|
| 2026.01.13 | ₩234,570 | ₩235,612 | ₩231,843 | ₩235,145 | +0.25% | 10.3만 |
|---|
| 2026.01.12 | ₩233,741 | ₩236,147 | ₩233,340 | ₩235,358 | +0.69% | 9.9만 |
|---|
| 2026.01.09 | ₩237,577 | ₩240,183 | ₩233,394 | ₩235,078 | -1.05% | 18만 |
|---|
| 2026.01.08 | ₩231,469 | ₩237,751 | ₩231,469 | ₩237,711 | +2.70% | 12.1만 |
|---|
| 2026.01.07 | ₩234,516 | ₩234,516 | ₩231,255 | ₩232,912 | -0.68% | 12.9만 |
|---|
| 2026.01.06 | ₩230,293 | ₩234,155 | ₩229,892 | ₩234,129 | +1.67% | 12.1만 |
|---|
| 2026.01.05 | ₩227,165 | ₩233,835 | ₩227,165 | ₩230,734 | +1.57% | 13만 |
|---|
| 2026.01.02 | ₩226,002 | ₩228,662 | ₩225,214 | ₩228,315 | +1.02% | 12.6만 |
|---|
| 2025.12.31 | ₩230,025 | ₩231,162 | ₩226,390 | ₩226,684 | -1.45% | 11.5만 |
|---|
| 2025.12.30 | ₩228,248 | ₩231,188 | ₩227,005 | ₩229,825 | +0.69% | 12.5만 |
|---|
| 2025.12.29 | ₩231,509 | ₩231,750 | ₩229,705 | ₩230,333 | -0.51% | 12.4만 |
|---|
| 2025.12.26 | ₩232,151 | ₩232,565 | ₩230,453 | ₩231,509 | -0.28% | 7.8만 |
|---|
| 2025.12.24 | ₩231,910 | ₩233,474 | ₩231,549 | ₩232,779 | +0.37% | 5.2만 |
|---|
| 2025.12.23 | ₩231,669 | ₩234,396 | ₩229,665 | ₩231,736 | +0.03% | 12.4만 |
|---|
| 2025.12.22 | ₩230,226 | ₩234,329 | ₩230,226 | ₩232,739 | +1.09% | 13.4만 |
|---|
| 2025.12.19 | ₩230,627 | ₩232,191 | ₩229,878 | ₩230,921 | +0.13% | 38.6만 |
|---|
| 2025.12.18 | ₩229,143 | ₩233,233 | ₩223,944 | ₩231,215 | +0.90% | 29.4만 |
|---|
| 2025.12.17 | ₩227,098 | ₩229,477 | ₩224,131 | ₩228,181 | +0.48% | 16.2만 |
|---|
| 2025.12.16 | ₩227,553 | ₩229,317 | ₩225,855 | ₩227,031 | -0.23% | 18.7만 |
|---|
| 2025.12.15 | ₩225,935 | ₩227,179 | ₩223,971 | ₩226,818 | +0.39% | 12.3만 |
|---|
| 2025.12.12 | ₩228,168 | ₩228,582 | ₩224,291 | ₩225,120 | -1.34% | 20.1만 |
|---|
| 2025.12.11 | ₩224,545 | ₩228,729 | ₩224,545 | ₩227,018 | +1.10% | 15.1만 |
|---|
| 2025.12.10 | ₩218,718 | ₩224,091 | ₩218,491 | ₩223,490 | +2.18% | 22.3만 |
|---|
| 2025.12.09 | ₩221,565 | ₩223,075 | ₩220,161 | ₩220,215 | -0.61% | 10.3만 |
|---|
| 2025.12.08 | ₩222,728 | ₩225,147 | ₩220,977 | ₩221,124 | -0.72% | 15.4만 |
|---|
| 2025.12.05 | ₩219,520 | ₩225,695 | ₩219,520 | ₩223,610 | +1.86% | 20.2만 |
|---|
| 2025.12.04 | ₩221,872 | ₩222,701 | ₩219,867 | ₩220,242 | -0.73% | 13.2만 |
|---|
| 2025.12.03 | ₩216,432 | ₩221,565 | ₩213,479 | ₩221,445 | +2.32% | 13.5만 |
|---|
| 2025.12.02 | ₩215,096 | ₩215,590 | ₩212,677 | ₩215,189 | +0.04% | 17.6만 |
|---|
| 2025.12.01 | ₩212,289 | ₩215,377 | ₩212,289 | ₩213,385 | +0.52% | 14.1만 |
|---|
| 2025.11.28 | ₩214,828 | ₩215,684 | ₩213,185 | ₩213,759 | -0.50% | 9.8만 |
|---|
| 2025.11.26 | ₩212,302 | ₩216,152 | ₩210,739 | ₩214,281 | +0.93% | 17.9만 |
|---|
| 2025.11.25 | ₩210,150 | ₩213,305 | ₩208,827 | ₩213,064 | +1.39% | 14.3만 |
|---|
| 2025.11.24 | ₩210,645 | ₩210,645 | ₩206,341 | ₩209,282 | -0.65% | 21.4만 |
|---|
| 2025.11.21 | ₩207,384 | ₩213,051 | ₩205,459 | ₩209,856 | +1.19% | 19.2만 |
|---|
| 2025.11.20 | ₩206,502 | ₩208,373 | ₩204,149 | ₩205,820 | -0.33% | 17.5만 |
|---|
| 2025.11.19 | ₩204,216 | ₩206,087 | ₩202,986 | ₩203,788 | -0.21% | 15.1만 |
|---|
| 2025.11.18 | ₩203,133 | ₩207,010 | ₩201,409 | ₩204,189 | +0.52% | 23.2만 |
|---|
| 2025.11.17 | ₩210,605 | ₩210,605 | ₩203,895 | ₩204,082 | -3.10% | 14만 |
|---|
| 2025.11.14 | ₩209,937 | ₩210,338 | ₩207,932 | ₩210,177 | +0.11% | 14.2만 |
|---|
| 2025.11.13 | ₩209,576 | ₩210,912 | ₩207,317 | ₩208,974 | -0.29% | 19.1만 |
|---|
| 2025.11.12 | ₩208,413 | ₩211,140 | ₩208,413 | ₩210,150 | +0.83% | 13.9만 |
|---|
| 2025.11.11 | ₩209,202 | ₩211,875 | ₩204,671 | ₩208,493 | -0.34% | 13.7만 |
|---|
| 2025.11.10 | ₩208,052 | ₩212,048 | ₩206,515 | ₩209,455 | +0.67% | 19.7만 |
|---|
| 2025.11.07 | ₩204,858 | ₩208,506 | ₩202,599 | ₩207,277 | +1.18% | 16.3만 |
|---|
| 2025.11.06 | ₩204,149 | ₩206,194 | ₩203,280 | ₩204,417 | +0.13% | 22만 |
|---|
| 2025.11.05 | ₩204,256 | ₩205,259 | ₩201,048 | ₩204,310 | +0.03% | 27.7만 |
|---|
| 2025.11.04 | ₩206,969 | ₩207,437 | ₩203,174 | ₩203,307 | -1.77% | 35만 |
|---|
| 2025.11.03 | ₩208,801 | ₩208,801 | ₩204,590 | ₩207,451 | -0.65% | 15.7만 |
|---|
| 2025.10.31 | ₩210,779 | ₩212,997 | ₩208,065 | ₩209,643 | -0.54% | 17.9만 |
|---|
| 2025.10.30 | ₩210,752 | ₩216,379 | ₩210,511 | ₩211,688 | +0.44% | 15.1만 |
|---|
| 2025.10.29 | ₩213,185 | ₩217,649 | ₩210,057 | ₩211,741 | -0.68% | 18.6만 |
|---|
| 2025.10.28 | ₩211,019 | ₩214,788 | ₩209,763 | ₩213,733 | +1.29% | 20.3만 |
|---|
| 2025.10.27 | ₩217,408 | ₩218,076 | ₩211,113 | ₩211,380 | -2.77% | 18.1만 |
|---|
| 2025.10.24 | ₩217,943 | ₩218,691 | ₩214,107 | ₩215,470 | -1.13% | 12.4만 |
|---|
| 2025.10.23 | ₩220,295 | ₩221,204 | ₩214,281 | ₩216,513 | -1.72% | 15.9만 |
|---|
| 2025.10.22 | ₩220,001 | ₩227,326 | ₩218,678 | ₩220,202 | +0.09% | 23.7만 |
|---|
| 2025.10.21 | ₩221,672 | ₩229,892 | ₩216,005 | ₩217,889 | -1.71% | 42.9만 |
|---|
| 2025.10.20 | ₩230,988 | ₩232,979 | ₩228,796 | ₩231,188 | +0.09% | 23만 |
|---|
| 2025.10.17 | ₩233,140 | ₩234,008 | ₩229,812 | ₩229,918 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩234,730 | ₩236,454 | ₩233,059 | ₩233,140 | -0.68% | 14.4만 |
|---|
| 2025.10.15 | ₩233,033 | ₩236,027 | ₩232,471 | ₩235,104 | +0.89% | 15.6만 |
|---|
| 2025.10.14 | ₩226,737 | ₩232,872 | ₩226,737 | ₩232,485 | +2.53% | 14.6만 |
|---|
| 2025.10.13 | ₩226,844 | ₩228,889 | ₩225,401 | ₩228,074 | +0.54% | 12.7만 |
|---|
| 2025.10.10 | ₩229,544 | ₩231,790 | ₩226,069 | ₩226,082 | -1.51% | 14.1만 |
|---|