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 | ₩217,947 | ₩221,219 | ₩216,372 | ₩220,044 | +0.96% | 14.1만 |
| 2026.10.08 | ₩215,610 | ₩218,027 | ₩212,165 | ₩217,373 | +0.82% | 21.9만 |
| 2026.10.07 | ₩227,389 | ₩227,535 | ₩217,894 | ₩218,121 | -4.08% | 23.5만 |
| 2026.10.06 | ₩230,380 | ₩230,380 | ₩226,694 | ₩228,190 | -0.95% | 15.7만 |
| 2026.10.05 | ₩228,537 | ₩231,742 | ₩224,998 | ₩230,046 | +0.66% | 28.6만 |
| 2026.10.02 | ₩225,412 | ₩232,009 | ₩225,412 | ₩228,390 | +1.32% | 29.5만 |
| 2026.10.01 | ₩226,574 | ₩227,429 | ₩221,593 | ₩225,519 | -0.47% | 39.9만 |
| 2026.09.30 | ₩235,855 | ₩237,190 | ₩226,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,041 |
| -3.74% |
| 29.9만 |
| 2026.09.29 | ₩241,170 | ₩241,544 | ₩234,212 | ₩234,840 | -2.62% | 22.4만 |
|---|
| 2026.09.28 | ₩244,602 | ₩249,249 | ₩241,650 | ₩242,051 | -1.04% | 30.7만 |
|---|
| 2026.09.25 | ₩246,111 | ₩250,197 | ₩244,722 | ₩245,349 | -0.31% | 32.4만 |
|---|
| 2026.09.24 | ₩247,286 | ₩247,553 | ₩242,545 | ₩244,882 | -0.97% | 28.9만 |
|---|
| 2026.09.23 | ₩242,091 | ₩248,341 | ₩242,091 | ₩247,980 | +2.43% | 30.7만 |
|---|
| 2026.09.22 | ₩242,652 | ₩245,056 | ₩241,397 | ₩244,388 | +0.72% | 31.8만 |
|---|
| 2026.09.21 | ₩238,873 | ₩242,478 | ₩237,604 | ₩240,903 | +0.85% | 20.8만 |
|---|
| 2026.09.18 | ₩239,460 | ₩239,941 | ₩235,267 | ₩237,551 | -0.80% | 46.9만 |
|---|
| 2026.09.17 | ₩239,767 | ₩243,867 | ₩238,659 | ₩240,756 | +0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩239,741 | ₩242,932 | ₩233,024 | ₩237,204 | -1.06% | 31.7만 |
|---|
| 2026.09.15 | ₩235,321 | ₩238,619 | ₩232,276 | ₩238,152 | +1.20% | 28.9만 |
|---|
| 2026.09.14 | ₩235,681 | ₩238,312 | ₩232,303 | ₩235,160 | -0.22% | 19.2만 |
|---|
| 2026.09.11 | ₩237,791 | ₩241,904 | ₩235,214 | ₩238,405 | +0.26% | 18.6만 |
|---|
| 2026.09.10 | ₩235,548 | ₩237,350 | ₩232,783 | ₩236,175 | +0.27% | 15.9만 |
|---|
| 2026.09.09 | ₩232,263 | ₩236,482 | ₩232,263 | ₩236,469 | +1.81% | 18.1만 |
|---|
| 2026.09.08 | ₩238,352 | ₩238,486 | ₩235,241 | ₩235,454 | -1.22% | 18.5만 |
|---|
| 2026.09.04 | ₩235,628 | ₩239,100 | ₩235,628 | ₩237,845 | +0.94% | 12.6만 |
|---|
| 2026.09.03 | ₩236,522 | ₩237,324 | ₩234,172 | ₩236,776 | +0.11% | 14.6만 |
|---|
| 2026.09.02 | ₩233,157 | ₩237,150 | ₩230,500 | ₩234,733 | +0.68% | 20.5만 |
|---|
| 2026.09.01 | ₩232,610 | ₩233,825 | ₩230,006 | ₩231,742 | -0.37% | 20.3만 |
|---|
| 2026.08.31 | ₩237,003 | ₩239,140 | ₩233,117 | ₩233,598 | -1.44% | 16.6만 |
|---|
| 2026.08.28 | ₩239,540 | ₩240,155 | ₩235,334 | ₩237,163 | -0.99% | 15만 |
|---|
| 2026.08.27 | ₩236,269 | ₩238,859 | ₩235,454 | ₩238,285 | +0.85% | 14.1만 |
|---|
| 2026.08.26 | ₩240,368 | ₩242,238 | ₩237,911 | ₩238,352 | -0.84% | 16.6만 |
|---|
| 2026.08.25 | ₩239,954 | ₩240,088 | ₩237,190 | ₩239,367 | -0.24% | 15.8만 |
|---|
| 2026.08.24 | ₩237,030 | ₩239,006 | ₩234,506 | ₩238,379 | +0.57% | 13.5만 |
|---|
| 2026.08.21 | ₩237,177 | ₩237,177 | ₩234,720 | ₩236,282 | -0.38% | 22.6만 |
|---|
| 2026.08.20 | ₩234,119 | ₩236,790 | ₩232,316 | ₩235,962 | +0.79% | 36.9만 |
|---|
| 2026.08.19 | ₩239,273 | ₩241,704 | ₩233,545 | ₩235,241 | -1.69% | 17.4만 |
|---|
| 2026.08.18 | ₩241,824 | ₩241,824 | ₩237,711 | ₩238,112 | -1.54% | 16.7만 |
|---|
| 2026.08.17 | ₩239,981 | ₩245,136 | ₩238,966 | ₩241,223 | +0.52% | 18.7만 |
|---|
| 2026.08.14 | ₩238,339 | ₩241,410 | ₩238,339 | ₩241,223 | +1.21% | 15.5만 |
|---|
| 2026.08.13 | ₩241,544 | ₩241,544 | ₩238,325 | ₩239,367 | -0.90% | 16.3만 |
|---|
| 2026.08.12 | ₩237,684 | ₩240,569 | ₩236,055 | ₩239,714 | +0.85% | 14.9만 |
|---|
| 2026.08.11 | ₩236,656 | ₩238,432 | ₩235,334 | ₩237,110 | +0.19% | 16.1만 |
|---|
| 2026.08.10 | ₩235,334 | ₩239,180 | ₩234,172 | ₩235,481 | +0.06% | 15만 |
|---|
| 2026.08.07 | ₩238,192 | ₩240,168 | ₩234,746 | ₩237,310 | -0.37% | 14.5만 |
|---|
| 2026.08.06 | ₩241,557 | ₩243,346 | ₩238,379 | ₩238,753 | -1.16% | 14.4만 |
|---|
| 2026.08.05 | ₩242,732 | ₩244,161 | ₩239,233 | ₩239,727 | -1.24% | 21.4만 |
|---|
| 2026.08.04 | ₩242,639 | ₩244,027 | ₩239,754 | ₩242,759 | +0.05% | 26.8만 |
|---|
| 2026.08.03 | ₩240,849 | ₩243,173 | ₩237,751 | ₩240,889 | +0.02% | 27.6만 |
|---|
| 2026.07.31 | ₩242,104 | ₩242,104 | ₩233,064 | ₩238,859 | -1.34% | 34.3만 |
|---|
| 2026.07.30 | ₩254,977 | ₩254,977 | ₩233,224 | ₩242,639 | -4.84% | 39.9만 |
|---|
| 2026.07.29 | ₩248,341 | ₩248,341 | ₩241,236 | ₩242,532 | -2.34% | 29.4만 |
|---|
| 2026.07.28 | ₩245,950 | ₩250,824 | ₩245,950 | ₩248,114 | +0.88% | 33만 |
|---|
| 2026.07.27 | ₩246,778 | ₩248,554 | ₩241,517 | ₩245,176 | -0.65% | 25.7만 |
|---|
| 2026.07.24 | ₩246,965 | ₩249,209 | ₩244,161 | ₩246,551 | -0.17% | 20.5만 |
|---|
| 2026.07.23 | ₩239,033 | ₩245,309 | ₩238,966 | ₩244,882 | +2.45% | 19.3만 |
|---|
| 2026.07.22 | ₩238,993 | ₩241,397 | ₩237,177 | ₩240,822 | +0.77% | 19.3만 |
|---|
| 2026.07.21 | ₩239,821 | ₩240,702 | ₩234,546 | ₩239,100 | -0.30% | 17.1만 |
|---|
| 2026.07.20 | ₩240,422 | ₩241,744 | ₩236,349 | ₩237,885 | -1.06% | 19.6만 |
|---|
| 2026.07.17 | ₩239,380 | ₩242,986 | ₩237,244 | ₩238,339 | -0.44% | 15.2만 |
|---|
| 2026.07.16 | ₩235,574 | ₩244,428 | ₩234,439 | ₩241,904 | +2.69% | 22만 |
|---|
| 2026.07.15 | ₩236,776 | ₩237,497 | ₩234,933 | ₩236,482 | -0.12% | 19.8만 |
|---|
| 2026.07.14 | ₩243,079 | ₩244,628 | ₩237,204 | ₩237,350 | -2.36% | 27.4만 |
|---|
| 2026.07.13 | ₩241,490 | ₩244,027 | ₩239,113 | ₩240,702 | -0.33% | 18.4만 |
|---|
| 2026.07.10 | ₩234,226 | ₩242,345 | ₩233,959 | ₩240,555 | +2.70% | 21.3만 |
|---|
| 2026.07.09 | ₩233,464 | ₩235,134 | ₩231,488 | ₩233,625 | +0.07% | 14.4만 |
|---|
| 2026.07.08 | ₩231,435 | ₩232,530 | ₩228,016 | ₩231,782 | +0.15% | 20.1만 |
|---|
| 2026.07.07 | ₩238,058 | ₩238,112 | ₩229,592 | ₩232,583 | -2.30% | 19만 |
|---|
| 2026.07.06 | ₩232,263 | ₩238,192 | ₩232,263 | ₩237,444 | +2.23% | 15.5만 |
|---|
| 2026.07.02 | ₩230,647 | ₩232,076 | ₩222,781 | ₩231,915 | +0.55% | 33.4만 |
|---|
| 2026.07.01 | ₩237,484 | ₩237,791 | ₩229,311 | ₩229,325 | -3.44% | 32.2만 |
|---|
| 2026.06.30 | ₩237,604 | ₩238,232 | ₩235,441 | ₩236,616 | -0.42% | 32.4만 |
|---|
| 2026.06.29 | ₩240,943 | ₩241,517 | ₩235,094 | ₩238,138 | -1.16% | 30.9만 |
|---|
| 2026.06.26 | ₩242,705 | ₩244,922 | ₩239,647 | ₩243,386 | +0.28% | 72.6만 |
|---|
| 2026.06.25 | ₩239,954 | ₩246,204 | ₩239,954 | ₩242,572 | +1.09% | 30.5만 |
|---|
| 2026.06.24 | ₩237,751 | ₩241,624 | ₩236,977 | ₩239,634 | +0.79% | 27.8만 |
|---|
| 2026.06.23 | ₩239,046 | ₩240,101 | ₩235,668 | ₩237,658 | -0.58% | 22.7만 |
|---|
| 2026.06.22 | ₩236,830 | ₩240,849 | ₩236,255 | ₩240,035 | +1.35% | 21.2만 |
|---|
| 2026.06.18 | ₩233,411 | ₩238,953 | ₩233,411 | ₩236,589 | +1.36% | 38.8만 |
|---|
| 2026.06.17 | ₩236,803 | ₩236,856 | ₩228,644 | ₩231,408 | -2.28% | 22.7만 |
|---|
| 2026.06.16 | ₩235,721 | ₩238,632 | ₩235,534 | ₩237,244 | +0.65% | 17.9만 |
|---|
| 2026.06.15 | ₩234,172 | ₩236,082 | ₩233,318 | ₩234,827 | +0.28% | 20.7만 |
|---|
| 2026.06.12 | ₩232,102 | ₩234,479 | ₩232,009 | ₩233,117 | +0.44% | 16.4만 |
|---|
| 2026.06.11 | ₩230,487 | ₩231,408 | ₩226,093 | ₩229,979 | -0.22% | 21.7만 |
|---|
| 2026.06.10 | ₩235,721 | ₩235,828 | ₩229,138 | ₩229,285 | -2.73% | 20.1만 |
|---|
| 2026.06.09 | ₩232,770 | ₩236,496 | ₩229,205 | ₩233,758 | +0.42% | 55.2만 |
|---|
| 2026.06.08 | ₩227,976 | ₩232,797 | ₩227,976 | ₩230,179 | +0.97% | 20.9만 |
|---|
| 2026.06.05 | ₩233,091 | ₩233,091 | ₩227,389 | ₩228,430 | -2.00% | 15.7만 |
|---|
| 2026.06.04 | ₩227,095 | ₩231,648 | ₩224,638 | ₩231,168 | +1.79% | 28.2만 |
|---|
| 2026.06.03 | ₩223,409 | ₩224,918 | ₩222,154 | ₩222,728 | -0.30% | 24.1만 |
|---|
| 2026.06.02 | ₩218,308 | ₩225,425 | ₩218,308 | ₩223,863 | +2.54% | 22.4만 |
|---|
| 2026.06.01 | ₩223,943 | ₩224,945 | ₩219,082 | ₩219,697 | -1.90% | 21.5만 |
|---|
| 2026.05.29 | ₩225,693 | ₩228,136 | ₩225,038 | ₩225,786 | +0.04% | 14.9만 |
|---|
| 2026.05.28 | ₩228,070 | ₩229,792 | ₩225,185 | ₩227,709 | -0.16% | 18.1만 |
|---|
| 2026.05.27 | ₩230,153 | ₩231,328 | ₩228,297 | ₩230,139 | -0.01% | 13.3만 |
|---|
| 2026.05.26 | ₩227,776 | ₩229,725 | ₩222,381 | ₩229,565 | +0.79% | 21만 |
|---|
| 2026.05.22 | ₩232,209 | ₩232,236 | ₩226,494 | ₩226,574 | -2.43% | 17만 |
|---|
| 2026.05.21 | ₩226,627 | ₩231,221 | ₩223,543 | ₩230,914 | +1.89% | 22.8만 |
|---|
| 2026.05.20 | ₩228,190 | ₩229,672 | ₩225,799 | ₩228,150 | -0.02% | 16.8만 |
|---|
| 2026.05.19 | ₩227,028 | ₩229,298 | ₩224,290 | ₩226,908 | -0.05% | 23.6만 |
|---|
| 2026.05.18 | ₩230,366 | ₩232,984 | ₩228,457 | ₩228,737 | -0.71% | 18.3만 |
|---|
| 2026.05.15 | ₩233,344 | ₩235,975 | ₩229,846 | ₩230,580 | -1.18% | 26.1만 |
|---|
| 2026.05.14 | ₩241,958 | ₩242,078 | ₩234,199 | ₩235,454 | -2.69% | 34.6만 |
|---|
| 2026.05.13 | ₩244,989 | ₩246,631 | ₩239,420 | ₩239,994 | -2.04% | 23.8만 |
|---|
| 2026.05.12 | ₩249,128 | ₩249,128 | ₩242,318 | ₩245,483 | -1.46% | 27.2만 |
|---|
| 2026.05.11 | ₩250,103 | ₩256,179 | ₩248,381 | ₩249,449 | -0.26% | 24.3만 |
|---|
| 2026.05.08 | ₩246,004 | ₩249,222 | ₩244,161 | ₩248,955 | +1.20% | 25.1만 |
|---|
| 2026.05.07 | ₩256,246 | ₩256,246 | ₩240,422 | ₩244,401 | -4.62% | 49.1만 |
|---|
| 2026.05.06 | ₩264,379 | ₩267,183 | ₩263,043 | ₩266,475 | +0.79% | 23.3만 |
|---|
| 2026.05.05 | ₩259,237 | ₩263,484 | ₩259,237 | ₩260,586 | +0.52% | 16.6만 |
|---|
| 2026.05.04 | ₩260,559 | ₩262,002 | ₩256,633 | ₩258,102 | -0.94% | 14.2만 |
|---|
| 2026.05.01 | ₩262,709 | ₩265,340 | ₩260,613 | ₩262,202 | -0.19% | 14.8만 |
|---|
| 2026.04.30 | ₩259,678 | ₩262,763 | ₩257,822 | ₩261,628 | +0.75% | 20.2만 |
|---|
| 2026.04.29 | ₩262,896 | ₩263,631 | ₩257,021 | ₩258,783 | -1.56% | 19.3만 |
|---|
| 2026.04.28 | ₩265,741 | ₩266,208 | ₩261,521 | ₩263,657 | -0.78% | 13.9만 |
|---|
| 2026.04.27 | ₩265,193 | ₩268,411 | ₩262,723 | ₩263,884 | -0.49% | 17.2만 |
|---|
| 2026.04.24 | ₩264,779 | ₩266,181 | ₩263,377 | ₩264,619 | -0.06% | 18만 |
|---|
| 2026.04.23 | ₩264,111 | ₩268,184 | ₩263,844 | ₩265,661 | +0.59% | 12.5만 |
|---|
| 2026.04.22 | ₩268,879 | ₩268,879 | ₩262,469 | ₩262,469 | -2.38% | 26.4만 |
|---|
| 2026.04.21 | ₩268,078 | ₩271,082 | ₩265,447 | ₩267,196 | -0.33% | 18.6만 |
|---|
| 2026.04.20 | ₩263,097 | ₩268,999 | ₩263,097 | ₩268,091 | +1.90% | 18.7만 |
|---|
| 2026.04.17 | ₩266,021 | ₩274,501 | ₩265,073 | ₩265,086 | -0.35% | 25.2만 |
|---|
| 2026.04.16 | ₩260,386 | ₩263,791 | ₩260,386 | ₩263,070 | +1.03% | 14.8만 |
|---|
| 2026.04.15 | ₩260,599 | ₩262,002 | ₩259,731 | ₩261,280 | +0.26% | 17.1만 |
|---|
| 2026.04.14 | ₩259,411 | ₩263,203 | ₩259,064 | ₩261,841 | +0.94% | 20.6만 |
|---|
| 2026.04.13 | ₩257,461 | ₩260,372 | ₩257,381 | ₩259,625 | +0.84% | 18.9만 |
|---|
| 2026.04.10 | ₩256,366 | ₩258,970 | ₩256,366 | ₩258,490 | +0.83% | 26.6만 |
|---|
| 2026.04.09 | ₩247,793 | ₩257,248 | ₩246,631 | ₩257,074 | +3.75% | 23.6만 |
|---|
| 2026.04.08 | ₩244,882 | ₩248,795 | ₩243,800 | ₩247,312 | +0.99% | 45만 |
|---|
| 2026.04.07 | ₩230,340 | ₩236,349 | ₩229,231 | ₩235,708 | +2.33% | 23.3만 |
|---|
| 2026.04.06 | ₩231,862 | ₩232,076 | ₩229,378 | ₩230,927 | -0.40% | 11.9만 |
|---|
| 2026.04.02 | ₩226,440 | ₩232,890 | ₩222,394 | ₩232,757 | +2.79% | 18.7만 |
|---|
| 2026.04.01 | ₩228,083 | ₩233,091 | ₩227,736 | ₩229,218 | +0.50% | 19.8만 |
|---|
| 2026.03.31 | ₩225,439 | ₩229,739 | ₩223,155 | ₩228,003 | +1.14% | 16만 |
|---|
| 2026.03.30 | ₩225,866 | ₩227,869 | ₩222,581 | ₩223,249 | -1.16% | 24.2만 |
|---|
| 2026.03.27 | ₩223,903 | ₩226,627 | ₩222,568 | ₩223,810 | -0.04% | 13만 |
|---|
| 2026.03.26 | ₩225,412 | ₩228,136 | ₩223,569 | ₩224,905 | -0.23% | 12.9만 |
|---|
| 2026.03.25 | ₩228,978 | ₩228,978 | ₩224,785 | ₩227,081 | -0.83% | 12.9만 |
|---|
| 2026.03.24 | ₩223,970 | ₩228,043 | ₩223,623 | ₩226,133 | +0.97% | 17.3만 |
|---|
| 2026.03.23 | ₩223,329 | ₩229,058 | ₩223,329 | ₩225,839 | +1.12% | 19.4만 |
|---|
| 2026.03.20 | ₩220,899 | ₩221,940 | ₩217,987 | ₩219,937 | -0.44% | 45.2만 |
|---|
| 2026.03.19 | ₩217,907 | ₩221,633 | ₩217,854 | ₩220,752 | +1.31% | 22.4만 |
|---|
| 2026.03.18 | ₩221,446 | ₩222,541 | ₩219,096 | ₩220,097 | -0.61% | 22.4만 |
|---|
| 2026.03.17 | ₩225,132 | ₩226,654 | ₩219,456 | ₩223,596 | -0.68% | 23만 |
|---|
| 2026.03.16 | ₩227,028 | ₩227,709 | ₩223,276 | ₩223,342 | -1.62% | 18만 |
|---|
| 2026.03.13 | ₩226,908 | ₩229,325 | ₩223,008 | ₩225,012 | -0.84% | 17.6만 |
|---|
| 2026.03.12 | ₩230,179 | ₩232,423 | ₩226,454 | ₩226,894 | -1.43% | 15만 |
|---|
| 2026.03.11 | ₩231,274 | ₩235,000 | ₩230,046 | ₩233,211 | +0.84% | 18.9만 |
|---|
| 2026.03.10 | ₩235,534 | ₩239,781 | ₩232,997 | ₩233,478 | -0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩235,828 | ₩240,502 | ₩232,623 | ₩238,459 | +1.12% | 16.6만 |
|---|
| 2026.03.06 | ₩239,540 | ₩239,994 | ₩235,321 | ₩238,873 | -0.28% | 18.1만 |
|---|
| 2026.03.05 | ₩244,228 | ₩244,695 | ₩240,956 | ₩242,785 | -0.59% | 15만 |
|---|
| 2026.03.04 | ₩248,341 | ₩248,341 | ₩244,521 | ₩246,645 | -0.68% | 16만 |
|---|
| 2026.03.03 | ₩243,907 | ₩247,539 | ₩241,383 | ₩245,870 | +0.80% | 20.7만 |
|---|
| 2026.03.02 | ₩242,919 | ₩248,888 | ₩242,158 | ₩247,673 | +1.96% | 21.2만 |
|---|
| 2026.02.27 | ₩248,795 | ₩251,946 | ₩244,121 | ₩245,937 | -1.15% | 23만 |
|---|
| 2026.02.26 | ₩252,921 | ₩253,241 | ₩249,502 | ₩250,397 | -1.00% | 22.4만 |
|---|
| 2026.02.25 | ₩259,998 | ₩260,065 | ₩251,746 | ₩252,026 | -3.07% | 19.3만 |
|---|
| 2026.02.24 | ₩257,541 | ₩264,726 | ₩255,338 | ₩261,174 | +1.41% | 25만 |
|---|
| 2026.02.23 | ₩265,327 | ₩265,741 | ₩258,797 | ₩261,721 | -1.36% | 25.7만 |
|---|
| 2026.02.20 | ₩254,831 | ₩265,607 | ₩253,135 | ₩265,100 | +4.03% | 51.1만 |
|---|
| 2026.02.19 | ₩249,262 | ₩254,977 | ₩242,705 | ₩252,467 | +1.29% | 34만 |
|---|
| 2026.02.18 | ₩258,583 | ₩260,960 | ₩254,029 | ₩254,083 | -1.74% | 26.6만 |
|---|
| 2026.02.17 | ₩256,219 | ₩260,132 | ₩255,031 | ₩258,383 | +0.84% | 21.8만 |
|---|
| 2026.02.13 | ₩253,722 | ₩257,074 | ₩252,307 | ₩256,473 | +1.08% | 12.3만 |
|---|
| 2026.02.12 | ₩254,016 | ₩257,568 | ₩253,722 | ₩254,096 | +0.03% | 19.6만 |
|---|
| 2026.02.11 | ₩253,148 | ₩256,059 | ₩251,198 | ₩252,240 | -0.36% | 16.3만 |
|---|
| 2026.02.10 | ₩252,934 | ₩254,483 | ₩252,333 | ₩253,148 | +0.08% | 11.4만 |
|---|
| 2026.02.09 | ₩251,252 | ₩253,455 | ₩250,317 | ₩252,560 | +0.52% | 12.8만 |
|---|
| 2026.02.06 | ₩252,106 | ₩255,645 | ₩250,237 | ₩251,626 | -0.19% | 25.1만 |
|---|
| 2026.02.05 | ₩249,222 | ₩253,655 | ₩249,222 | ₩251,305 | +0.84% | 20.6만 |
|---|
| 2026.02.04 | ₩248,875 | ₩252,774 | ₩248,875 | ₩249,222 | +0.14% | 19.4만 |
|---|
| 2026.02.03 | ₩242,719 | ₩249,302 | ₩242,719 | ₩246,444 | +1.53% | 15.6만 |
|---|
| 2026.02.02 | ₩242,986 | ₩244,161 | ₩240,822 | ₩243,012 | +0.01% | 18.5만 |
|---|
| 2026.01.30 | ₩240,061 | ₩243,266 | ₩239,247 | ₩242,919 | +1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩241,076 | ₩242,759 | ₩237,270 | ₩242,759 | +0.70% | 23.3만 |
|---|
| 2026.01.28 | ₩244,121 | ₩245,029 | ₩239,808 | ₩240,462 | -1.50% | 14.8만 |
|---|
| 2026.01.27 | ₩245,162 | ₩245,630 | ₩242,946 | ₩245,336 | +0.07% | 12.6만 |
|---|
| 2026.01.26 | ₩246,418 | ₩248,060 | ₩245,136 | ₩245,723 | -0.28% | 22.8만 |
|---|
| 2026.01.23 | ₩246,685 | ₩248,568 | ₩244,468 | ₩244,842 | -0.75% | 17.4만 |
|---|
| 2026.01.22 | ₩245,777 | ₩249,195 | ₩243,373 | ₩247,887 | +0.86% | 27.7만 |
|---|
| 2026.01.21 | ₩239,834 | ₩245,830 | ₩239,834 | ₩244,829 | +2.08% | 25.2만 |
|---|
| 2026.01.20 | ₩237,991 | ₩240,809 | ₩237,230 | ₩239,060 | +0.45% | 30.1만 |
|---|
| 2026.01.16 | ₩235,908 | ₩239,848 | ₩235,908 | ₩239,661 | +1.59% | 16.5만 |
|---|
| 2026.01.15 | ₩237,230 | ₩239,247 | ₩234,146 | ₩236,389 | -0.35% | 18.4만 |
|---|
| 2026.01.14 | ₩236,563 | ₩239,073 | ₩235,254 | ₩236,482 | -0.03% | 13.5만 |
|---|
| 2026.01.13 | ₩234,359 | ₩235,401 | ₩231,635 | ₩234,933 | +0.25% | 10.3만 |
|---|
| 2026.01.12 | ₩233,531 | ₩235,935 | ₩233,131 | ₩235,147 | +0.69% | 9.9만 |
|---|
| 2026.01.09 | ₩237,364 | ₩239,968 | ₩233,184 | ₩234,867 | -1.05% | 18만 |
|---|
| 2026.01.08 | ₩231,261 | ₩237,537 | ₩231,261 | ₩237,497 | +2.70% | 12.1만 |
|---|
| 2026.01.07 | ₩234,306 | ₩234,306 | ₩231,047 | ₩232,703 | -0.68% | 12.9만 |
|---|
| 2026.01.06 | ₩230,086 | ₩233,945 | ₩229,685 | ₩233,919 | +1.67% | 12.1만 |
|---|
| 2026.01.05 | ₩226,961 | ₩233,625 | ₩226,961 | ₩230,527 | +1.57% | 13만 |
|---|
| 2026.01.02 | ₩225,799 | ₩228,457 | ₩225,012 | ₩228,110 | +1.02% | 12.6만 |
|---|
| 2025.12.31 | ₩229,819 | ₩230,954 | ₩226,187 | ₩226,480 | -1.45% | 11.5만 |
|---|
| 2025.12.30 | ₩228,043 | ₩230,981 | ₩226,801 | ₩229,619 | +0.69% | 12.5만 |
|---|
| 2025.12.29 | ₩231,301 | ₩231,542 | ₩229,498 | ₩230,126 | -0.51% | 12.4만 |
|---|
| 2025.12.26 | ₩231,942 | ₩232,356 | ₩230,246 | ₩231,301 | -0.28% | 7.8만 |
|---|
| 2025.12.24 | ₩231,702 | ₩233,264 | ₩231,341 | ₩232,570 | +0.37% | 5.2만 |
|---|
| 2025.12.23 | ₩231,461 | ₩234,186 | ₩229,458 | ₩231,528 | +0.03% | 12.4만 |
|---|
| 2025.12.22 | ₩230,019 | ₩234,119 | ₩230,019 | ₩232,530 | +1.09% | 13.4만 |
|---|
| 2025.12.19 | ₩230,420 | ₩231,982 | ₩229,672 | ₩230,714 | +0.13% | 38.6만 |
|---|
| 2025.12.18 | ₩228,938 | ₩233,024 | ₩223,743 | ₩231,007 | +0.90% | 29.4만 |
|---|
| 2025.12.17 | ₩226,894 | ₩229,271 | ₩223,930 | ₩227,976 | +0.48% | 16.2만 |
|---|
| 2025.12.16 | ₩227,348 | ₩229,111 | ₩225,653 | ₩226,828 | -0.23% | 18.7만 |
|---|
| 2025.12.15 | ₩225,733 | ₩226,975 | ₩223,770 | ₩226,614 | +0.39% | 12.3만 |
|---|
| 2025.12.12 | ₩227,963 | ₩228,377 | ₩224,090 | ₩224,918 | -1.34% | 20.1만 |
|---|
| 2025.12.11 | ₩224,344 | ₩228,524 | ₩224,344 | ₩226,814 | +1.10% | 15.1만 |
|---|
| 2025.12.10 | ₩218,522 | ₩223,890 | ₩218,295 | ₩223,289 | +2.18% | 22.3만 |
|---|
| 2025.12.09 | ₩221,366 | ₩222,875 | ₩219,964 | ₩220,017 | -0.61% | 10.3만 |
|---|
| 2025.12.08 | ₩222,528 | ₩224,945 | ₩220,778 | ₩220,925 | -0.72% | 15.4만 |
|---|
| 2025.12.05 | ₩219,323 | ₩225,492 | ₩219,323 | ₩223,409 | +1.86% | 20.2만 |
|---|
| 2025.12.04 | ₩221,673 | ₩222,501 | ₩219,670 | ₩220,044 | -0.73% | 13.2만 |
|---|
| 2025.12.03 | ₩216,238 | ₩221,366 | ₩213,287 | ₩221,246 | +2.32% | 13.5만 |
|---|
| 2025.12.02 | ₩214,903 | ₩215,397 | ₩212,486 | ₩214,996 | +0.04% | 17.6만 |
|---|
| 2025.12.01 | ₩212,098 | ₩215,183 | ₩212,098 | ₩213,193 | +0.52% | 14.1만 |
|---|
| 2025.11.28 | ₩214,636 | ₩215,490 | ₩212,993 | ₩213,567 | -0.50% | 9.8만 |
|---|
| 2025.11.26 | ₩212,112 | ₩215,958 | ₩210,549 | ₩214,088 | +0.93% | 17.9만 |
|---|
| 2025.11.25 | ₩209,962 | ₩213,113 | ₩208,640 | ₩212,873 | +1.39% | 14.3만 |
|---|
| 2025.11.24 | ₩210,456 | ₩210,456 | ₩206,156 | ₩209,094 | -0.65% | 21.4만 |
|---|
| 2025.11.21 | ₩207,198 | ₩212,860 | ₩205,275 | ₩209,668 | +1.19% | 19.2만 |
|---|
| 2025.11.20 | ₩206,316 | ₩208,186 | ₩203,966 | ₩205,635 | -0.33% | 17.5만 |
|---|
| 2025.11.19 | ₩204,033 | ₩205,902 | ₩202,804 | ₩203,605 | -0.21% | 15.1만 |
|---|
| 2025.11.18 | ₩202,951 | ₩206,824 | ₩201,228 | ₩204,006 | +0.52% | 23.2만 |
|---|
| 2025.11.17 | ₩210,416 | ₩210,416 | ₩203,712 | ₩203,899 | -3.10% | 14만 |
|---|
| 2025.11.14 | ₩209,748 | ₩210,149 | ₩207,745 | ₩209,989 | +0.11% | 14.2만 |
|---|
| 2025.11.13 | ₩209,388 | ₩210,723 | ₩207,131 | ₩208,787 | -0.29% | 19.1만 |
|---|
| 2025.11.12 | ₩208,226 | ₩210,950 | ₩208,226 | ₩209,962 | +0.83% | 13.9만 |
|---|
| 2025.11.11 | ₩209,014 | ₩211,684 | ₩204,487 | ₩208,306 | -0.34% | 13.7만 |
|---|
| 2025.11.10 | ₩207,865 | ₩211,858 | ₩206,330 | ₩209,267 | +0.67% | 19.7만 |
|---|
| 2025.11.07 | ₩204,674 | ₩208,319 | ₩202,417 | ₩207,091 | +1.18% | 16.3만 |
|---|
| 2025.11.06 | ₩203,966 | ₩206,009 | ₩203,098 | ₩204,233 | +0.13% | 22만 |
|---|
| 2025.11.05 | ₩204,073 | ₩205,074 | ₩200,868 | ₩204,126 | +0.03% | 27.7만 |
|---|
| 2025.11.04 | ₩206,784 | ₩207,251 | ₩202,991 | ₩203,125 | -1.77% | 35만 |
|---|
| 2025.11.03 | ₩208,613 | ₩208,613 | ₩204,407 | ₩207,264 | -0.65% | 15.7만 |
|---|
| 2025.10.31 | ₩210,589 | ₩212,806 | ₩207,879 | ₩209,454 | -0.54% | 17.9만 |
|---|
| 2025.10.30 | ₩210,563 | ₩216,185 | ₩210,322 | ₩211,497 | +0.44% | 15.1만 |
|---|
| 2025.10.29 | ₩212,993 | ₩217,453 | ₩209,868 | ₩211,551 | -0.68% | 18.6만 |
|---|
| 2025.10.28 | ₩210,830 | ₩214,596 | ₩209,575 | ₩213,541 | +1.29% | 20.3만 |
|---|
| 2025.10.27 | ₩217,213 | ₩217,881 | ₩210,923 | ₩211,190 | -2.77% | 18.1만 |
|---|
| 2025.10.24 | ₩217,747 | ₩218,495 | ₩213,915 | ₩215,277 | -1.13% | 12.4만 |
|---|
| 2025.10.23 | ₩220,097 | ₩221,005 | ₩214,088 | ₩216,318 | -1.72% | 15.9만 |
|---|
| 2025.10.22 | ₩219,804 | ₩227,121 | ₩218,482 | ₩220,004 | +0.09% | 23.7만 |
|---|
| 2025.10.21 | ₩221,473 | ₩229,685 | ₩215,811 | ₩217,694 | -1.71% | 42.9만 |
|---|
| 2025.10.20 | ₩230,780 | ₩232,770 | ₩228,590 | ₩230,981 | +0.09% | 23만 |
|---|
| 2025.10.17 | ₩232,930 | ₩233,798 | ₩229,605 | ₩229,712 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩234,519 | ₩236,242 | ₩232,850 | ₩232,930 | -0.68% | 14.4만 |
|---|
| 2025.10.15 | ₩232,824 | ₩235,815 | ₩232,263 | ₩234,893 | +0.89% | 15.6만 |
|---|
| 2025.10.14 | ₩226,534 | ₩232,663 | ₩226,534 | ₩232,276 | +2.53% | 14.6만 |
|---|
| 2025.10.13 | ₩226,641 | ₩228,684 | ₩225,198 | ₩227,869 | +0.54% | 12.7만 |
|---|
| 2025.10.10 | ₩229,338 | ₩231,582 | ₩225,866 | ₩225,880 | -1.51% | 14.1만 |
|---|