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 | ₩218,176 | ₩221,451 | ₩216,598 | ₩220,275 | +0.96% | 14.1만 |
| 2026.10.08 | ₩215,837 | ₩218,256 | ₩212,388 | ₩217,601 | +0.82% | 21.9만 |
| 2026.10.07 | ₩227,627 | ₩227,774 | ₩218,122 | ₩218,350 | -4.08% | 23.5만 |
| 2026.10.06 | ₩230,621 | ₩230,621 | ₩226,932 | ₩228,429 | -0.95% | 15.7만 |
| 2026.10.05 | ₩228,777 | ₩231,985 | ₩225,234 | ₩230,287 | +0.66% | 28.6만 |
| 2026.10.02 | ₩225,648 | ₩232,252 | ₩225,648 | ₩228,629 | +1.32% | 29.5만 |
| 2026.10.01 | ₩226,811 | ₩227,667 | ₩221,825 | ₩225,755 | -0.47% | 39.9만 |
| 2026.09.30 | ₩236,102 | ₩237,439 | ₩226,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,279 |
| -3.74% |
| 29.9만 |
| 2026.09.29 | ₩241,422 | ₩241,797 | ₩234,458 | ₩235,086 | -2.62% | 22.4만 |
|---|
| 2026.09.28 | ₩244,858 | ₩249,510 | ₩241,904 | ₩242,305 | -1.04% | 30.7만 |
|---|
| 2026.09.25 | ₩246,369 | ₩250,459 | ₩244,978 | ₩245,607 | -0.31% | 32.4만 |
|---|
| 2026.09.24 | ₩247,545 | ₩247,812 | ₩242,799 | ₩245,139 | -0.97% | 28.9만 |
|---|
| 2026.09.23 | ₩242,345 | ₩248,601 | ₩242,345 | ₩248,240 | +2.43% | 30.7만 |
|---|
| 2026.09.22 | ₩242,906 | ₩245,312 | ₩241,650 | ₩244,644 | +0.72% | 31.8만 |
|---|
| 2026.09.21 | ₩239,123 | ₩242,733 | ₩237,853 | ₩241,155 | +0.85% | 20.8만 |
|---|
| 2026.09.18 | ₩239,711 | ₩240,193 | ₩235,514 | ₩237,800 | -0.80% | 46.9만 |
|---|
| 2026.09.17 | ₩240,019 | ₩244,123 | ₩238,909 | ₩241,008 | +0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩239,992 | ₩243,187 | ₩233,268 | ₩237,452 | -1.06% | 31.7만 |
|---|
| 2026.09.15 | ₩235,567 | ₩238,869 | ₩232,520 | ₩238,401 | +1.20% | 28.9만 |
|---|
| 2026.09.14 | ₩235,928 | ₩238,562 | ₩232,546 | ₩235,407 | -0.22% | 19.2만 |
|---|
| 2026.09.11 | ₩238,040 | ₩242,158 | ₩235,460 | ₩238,655 | +0.26% | 18.6만 |
|---|
| 2026.09.10 | ₩235,795 | ₩237,599 | ₩233,027 | ₩236,423 | +0.27% | 15.9만 |
|---|
| 2026.09.09 | ₩232,506 | ₩236,730 | ₩232,506 | ₩236,717 | +1.81% | 18.1만 |
|---|
| 2026.09.08 | ₩238,602 | ₩238,736 | ₩235,487 | ₩235,701 | -1.22% | 18.5만 |
|---|
| 2026.09.04 | ₩235,875 | ₩239,350 | ₩235,875 | ₩238,094 | +0.94% | 12.6만 |
|---|
| 2026.09.03 | ₩236,770 | ₩237,573 | ₩234,418 | ₩237,024 | +0.11% | 14.6만 |
|---|
| 2026.09.02 | ₩233,402 | ₩237,399 | ₩230,742 | ₩234,979 | +0.68% | 20.5만 |
|---|
| 2026.09.01 | ₩232,854 | ₩234,070 | ₩230,247 | ₩231,985 | -0.37% | 20.3만 |
|---|
| 2026.08.31 | ₩237,252 | ₩239,391 | ₩233,362 | ₩233,843 | -1.44% | 16.6만 |
|---|
| 2026.08.28 | ₩239,792 | ₩240,407 | ₩235,581 | ₩237,412 | -0.99% | 15만 |
|---|
| 2026.08.27 | ₩236,516 | ₩239,110 | ₩235,701 | ₩238,535 | +0.85% | 14.1만 |
|---|
| 2026.08.26 | ₩240,620 | ₩242,492 | ₩238,161 | ₩238,602 | -0.84% | 16.6만 |
|---|
| 2026.08.25 | ₩240,206 | ₩240,340 | ₩237,439 | ₩239,618 | -0.24% | 15.8만 |
|---|
| 2026.08.24 | ₩237,278 | ₩239,257 | ₩234,752 | ₩238,629 | +0.57% | 13.5만 |
|---|
| 2026.08.21 | ₩237,425 | ₩237,425 | ₩234,966 | ₩236,530 | -0.38% | 22.6만 |
|---|
| 2026.08.20 | ₩234,364 | ₩237,038 | ₩232,560 | ₩236,209 | +0.79% | 36.9만 |
|---|
| 2026.08.19 | ₩239,524 | ₩241,957 | ₩233,789 | ₩235,487 | -1.69% | 17.4만 |
|---|
| 2026.08.18 | ₩242,077 | ₩242,077 | ₩237,960 | ₩238,361 | -1.54% | 16.7만 |
|---|
| 2026.08.17 | ₩240,233 | ₩245,393 | ₩239,217 | ₩241,476 | +0.52% | 18.7만 |
|---|
| 2026.08.14 | ₩238,588 | ₩241,663 | ₩238,588 | ₩241,476 | +1.21% | 15.5만 |
|---|
| 2026.08.13 | ₩241,797 | ₩241,797 | ₩238,575 | ₩239,618 | -0.90% | 16.3만 |
|---|
| 2026.08.12 | ₩237,933 | ₩240,821 | ₩236,303 | ₩239,965 | +0.85% | 14.9만 |
|---|
| 2026.08.11 | ₩236,904 | ₩238,682 | ₩235,581 | ₩237,359 | +0.19% | 16.1만 |
|---|
| 2026.08.10 | ₩235,581 | ₩239,431 | ₩234,418 | ₩235,728 | +0.06% | 15만 |
|---|
| 2026.08.07 | ₩238,441 | ₩240,420 | ₩234,993 | ₩237,559 | -0.37% | 14.5만 |
|---|
| 2026.08.06 | ₩241,810 | ₩243,601 | ₩238,629 | ₩239,003 | -1.16% | 14.4만 |
|---|
| 2026.08.05 | ₩242,987 | ₩244,417 | ₩239,484 | ₩239,979 | -1.24% | 21.4만 |
|---|
| 2026.08.04 | ₩242,893 | ₩244,283 | ₩240,005 | ₩243,013 | +0.05% | 26.8만 |
|---|
| 2026.08.03 | ₩241,102 | ₩243,428 | ₩238,000 | ₩241,142 | +0.02% | 27.6만 |
|---|
| 2026.07.31 | ₩242,358 | ₩242,358 | ₩233,308 | ₩239,110 | -1.34% | 34.3만 |
|---|
| 2026.07.30 | ₩255,245 | ₩255,245 | ₩233,469 | ₩242,893 | -4.84% | 39.9만 |
|---|
| 2026.07.29 | ₩248,601 | ₩248,601 | ₩241,489 | ₩242,786 | -2.34% | 29.4만 |
|---|
| 2026.07.28 | ₩246,208 | ₩251,087 | ₩246,208 | ₩248,374 | +0.88% | 33만 |
|---|
| 2026.07.27 | ₩247,037 | ₩248,815 | ₩241,770 | ₩245,433 | -0.65% | 25.7만 |
|---|
| 2026.07.24 | ₩247,224 | ₩249,470 | ₩244,417 | ₩246,810 | -0.17% | 20.5만 |
|---|
| 2026.07.23 | ₩239,284 | ₩245,566 | ₩239,217 | ₩245,139 | +2.45% | 19.3만 |
|---|
| 2026.07.22 | ₩239,244 | ₩241,650 | ₩237,425 | ₩241,075 | +0.77% | 19.3만 |
|---|
| 2026.07.21 | ₩240,072 | ₩240,955 | ₩234,792 | ₩239,350 | -0.30% | 17.1만 |
|---|
| 2026.07.20 | ₩240,674 | ₩241,997 | ₩236,597 | ₩238,134 | -1.06% | 19.6만 |
|---|
| 2026.07.17 | ₩239,631 | ₩243,240 | ₩237,492 | ₩238,588 | -0.44% | 15.2만 |
|---|
| 2026.07.16 | ₩235,821 | ₩244,684 | ₩234,685 | ₩242,158 | +2.69% | 22만 |
|---|
| 2026.07.15 | ₩237,024 | ₩237,746 | ₩235,180 | ₩236,730 | -0.12% | 19.8만 |
|---|
| 2026.07.14 | ₩243,334 | ₩244,885 | ₩237,452 | ₩237,599 | -2.36% | 27.4만 |
|---|
| 2026.07.13 | ₩241,743 | ₩244,283 | ₩239,364 | ₩240,955 | -0.33% | 18.4만 |
|---|
| 2026.07.10 | ₩234,471 | ₩242,599 | ₩234,204 | ₩240,808 | +2.70% | 21.3만 |
|---|
| 2026.07.09 | ₩233,709 | ₩235,380 | ₩231,731 | ₩233,870 | +0.07% | 14.4만 |
|---|
| 2026.07.08 | ₩231,677 | ₩232,774 | ₩228,255 | ₩232,025 | +0.15% | 20.1만 |
|---|
| 2026.07.07 | ₩238,308 | ₩238,361 | ₩229,833 | ₩232,827 | -2.30% | 19만 |
|---|
| 2026.07.06 | ₩232,506 | ₩238,441 | ₩232,506 | ₩237,693 | +2.23% | 15.5만 |
|---|
| 2026.07.02 | ₩230,889 | ₩232,319 | ₩223,015 | ₩232,159 | +0.55% | 33.4만 |
|---|
| 2026.07.01 | ₩237,733 | ₩238,040 | ₩229,552 | ₩229,565 | -3.44% | 32.2만 |
|---|
| 2026.06.30 | ₩237,853 | ₩238,482 | ₩235,688 | ₩236,864 | -0.42% | 32.4만 |
|---|
| 2026.06.29 | ₩241,195 | ₩241,770 | ₩235,340 | ₩238,388 | -1.16% | 30.9만 |
|---|
| 2026.06.26 | ₩242,960 | ₩245,179 | ₩239,899 | ₩243,642 | +0.28% | 72.6만 |
|---|
| 2026.06.25 | ₩240,206 | ₩246,462 | ₩240,206 | ₩242,826 | +1.09% | 30.5만 |
|---|
| 2026.06.24 | ₩238,000 | ₩241,877 | ₩237,225 | ₩239,885 | +0.79% | 27.8만 |
|---|
| 2026.06.23 | ₩239,297 | ₩240,353 | ₩235,915 | ₩237,907 | -0.58% | 22.7만 |
|---|
| 2026.06.22 | ₩237,078 | ₩241,102 | ₩236,503 | ₩240,286 | +1.35% | 21.2만 |
|---|
| 2026.06.18 | ₩233,656 | ₩239,203 | ₩233,656 | ₩236,837 | +1.36% | 38.8만 |
|---|
| 2026.06.17 | ₩237,051 | ₩237,105 | ₩228,883 | ₩231,651 | -2.28% | 22.7만 |
|---|
| 2026.06.16 | ₩235,968 | ₩238,883 | ₩235,781 | ₩237,492 | +0.65% | 17.9만 |
|---|
| 2026.06.15 | ₩234,418 | ₩236,329 | ₩233,562 | ₩235,073 | +0.28% | 20.7만 |
|---|
| 2026.06.12 | ₩232,346 | ₩234,725 | ₩232,252 | ₩233,362 | +0.44% | 16.4만 |
|---|
| 2026.06.11 | ₩230,728 | ₩231,651 | ₩226,330 | ₩230,220 | -0.22% | 21.7만 |
|---|
| 2026.06.10 | ₩235,968 | ₩236,075 | ₩229,378 | ₩229,525 | -2.73% | 20.1만 |
|---|
| 2026.06.09 | ₩233,014 | ₩236,744 | ₩229,445 | ₩234,003 | +0.42% | 55.2만 |
|---|
| 2026.06.08 | ₩228,215 | ₩233,041 | ₩228,215 | ₩230,421 | +0.97% | 20.9만 |
|---|
| 2026.06.05 | ₩233,335 | ₩233,335 | ₩227,627 | ₩228,670 | -2.00% | 15.7만 |
|---|
| 2026.06.04 | ₩227,333 | ₩231,891 | ₩224,873 | ₩231,410 | +1.79% | 28.2만 |
|---|
| 2026.06.03 | ₩223,643 | ₩225,154 | ₩222,387 | ₩222,962 | -0.30% | 24.1만 |
|---|
| 2026.06.02 | ₩218,537 | ₩225,662 | ₩218,537 | ₩224,098 | +2.54% | 22.4만 |
|---|
| 2026.06.01 | ₩224,178 | ₩225,181 | ₩219,312 | ₩219,927 | -1.90% | 21.5만 |
|---|
| 2026.05.29 | ₩225,929 | ₩228,375 | ₩225,274 | ₩226,023 | +0.04% | 14.9만 |
|---|
| 2026.05.28 | ₩228,309 | ₩230,033 | ₩225,421 | ₩227,948 | -0.16% | 18.1만 |
|---|
| 2026.05.27 | ₩230,394 | ₩231,570 | ₩228,536 | ₩230,381 | -0.01% | 13.3만 |
|---|
| 2026.05.26 | ₩228,015 | ₩229,966 | ₩222,614 | ₩229,806 | +0.79% | 21만 |
|---|
| 2026.05.22 | ₩232,453 | ₩232,479 | ₩226,731 | ₩226,811 | -2.43% | 17만 |
|---|
| 2026.05.21 | ₩226,865 | ₩231,463 | ₩223,777 | ₩231,156 | +1.89% | 22.8만 |
|---|
| 2026.05.20 | ₩228,429 | ₩229,913 | ₩226,036 | ₩228,389 | -0.02% | 16.8만 |
|---|
| 2026.05.19 | ₩227,266 | ₩229,539 | ₩224,526 | ₩227,146 | -0.05% | 23.6만 |
|---|
| 2026.05.18 | ₩230,608 | ₩233,228 | ₩228,696 | ₩228,977 | -0.71% | 18.3만 |
|---|
| 2026.05.15 | ₩233,589 | ₩236,222 | ₩230,087 | ₩230,822 | -1.18% | 26.1만 |
|---|
| 2026.05.14 | ₩242,211 | ₩242,331 | ₩234,444 | ₩235,701 | -2.69% | 34.6만 |
|---|
| 2026.05.13 | ₩245,246 | ₩246,890 | ₩239,671 | ₩240,246 | -2.04% | 23.8만 |
|---|
| 2026.05.12 | ₩249,390 | ₩249,390 | ₩242,572 | ₩245,740 | -1.46% | 27.2만 |
|---|
| 2026.05.11 | ₩250,366 | ₩256,448 | ₩248,641 | ₩249,711 | -0.26% | 24.3만 |
|---|
| 2026.05.08 | ₩246,262 | ₩249,483 | ₩244,417 | ₩249,216 | +1.20% | 25.1만 |
|---|
| 2026.05.07 | ₩256,515 | ₩256,515 | ₩240,674 | ₩244,657 | -4.62% | 49.1만 |
|---|
| 2026.05.06 | ₩264,656 | ₩267,463 | ₩263,319 | ₩266,754 | +0.79% | 23.3만 |
|---|
| 2026.05.05 | ₩259,509 | ₩263,760 | ₩259,509 | ₩260,859 | +0.52% | 16.6만 |
|---|
| 2026.05.04 | ₩260,833 | ₩262,276 | ₩256,902 | ₩258,373 | -0.94% | 14.2만 |
|---|
| 2026.05.01 | ₩262,985 | ₩265,618 | ₩260,886 | ₩262,477 | -0.19% | 14.8만 |
|---|
| 2026.04.30 | ₩259,950 | ₩263,038 | ₩258,092 | ₩261,902 | +0.75% | 20.2만 |
|---|
| 2026.04.29 | ₩263,172 | ₩263,907 | ₩257,290 | ₩259,055 | -1.56% | 19.3만 |
|---|
| 2026.04.28 | ₩266,019 | ₩266,487 | ₩261,795 | ₩263,934 | -0.78% | 13.9만 |
|---|
| 2026.04.27 | ₩265,471 | ₩268,693 | ₩262,998 | ₩264,161 | -0.49% | 17.2만 |
|---|
| 2026.04.24 | ₩265,057 | ₩266,460 | ₩263,653 | ₩264,896 | -0.06% | 18만 |
|---|
| 2026.04.23 | ₩264,388 | ₩268,466 | ₩264,121 | ₩265,939 | +0.59% | 12.5만 |
|---|
| 2026.04.22 | ₩269,161 | ₩269,161 | ₩262,744 | ₩262,744 | -2.38% | 26.4만 |
|---|
| 2026.04.21 | ₩268,359 | ₩271,366 | ₩265,725 | ₩267,476 | -0.33% | 18.6만 |
|---|
| 2026.04.20 | ₩263,372 | ₩269,281 | ₩263,372 | ₩268,372 | +1.90% | 18.7만 |
|---|
| 2026.04.17 | ₩266,300 | ₩274,788 | ₩265,351 | ₩265,364 | -0.35% | 25.2만 |
|---|
| 2026.04.16 | ₩260,659 | ₩264,068 | ₩260,659 | ₩263,346 | +1.03% | 14.8만 |
|---|
| 2026.04.15 | ₩260,873 | ₩262,276 | ₩260,004 | ₩261,554 | +0.26% | 17.1만 |
|---|
| 2026.04.14 | ₩259,683 | ₩263,479 | ₩259,335 | ₩262,116 | +0.94% | 20.6만 |
|---|
| 2026.04.13 | ₩257,731 | ₩260,645 | ₩257,651 | ₩259,897 | +0.84% | 18.9만 |
|---|
| 2026.04.10 | ₩256,635 | ₩259,242 | ₩256,635 | ₩258,761 | +0.83% | 26.6만 |
|---|
| 2026.04.09 | ₩248,053 | ₩257,517 | ₩246,890 | ₩257,344 | +3.75% | 23.6만 |
|---|
| 2026.04.08 | ₩245,139 | ₩249,055 | ₩244,056 | ₩247,572 | +0.99% | 45만 |
|---|
| 2026.04.07 | ₩230,581 | ₩236,597 | ₩229,472 | ₩235,955 | +2.33% | 23.3만 |
|---|
| 2026.04.06 | ₩232,105 | ₩232,319 | ₩229,619 | ₩231,169 | -0.40% | 11.9만 |
|---|
| 2026.04.02 | ₩226,678 | ₩233,134 | ₩222,627 | ₩233,001 | +2.79% | 18.7만 |
|---|
| 2026.04.01 | ₩228,322 | ₩233,335 | ₩227,974 | ₩229,458 | +0.50% | 19.8만 |
|---|
| 2026.03.31 | ₩225,675 | ₩229,980 | ₩223,389 | ₩228,242 | +1.14% | 16만 |
|---|
| 2026.03.30 | ₩226,103 | ₩228,108 | ₩222,814 | ₩223,483 | -1.16% | 24.2만 |
|---|
| 2026.03.27 | ₩224,138 | ₩226,865 | ₩222,801 | ₩224,044 | -0.04% | 13만 |
|---|
| 2026.03.26 | ₩225,648 | ₩228,375 | ₩223,804 | ₩225,140 | -0.23% | 12.9만 |
|---|
| 2026.03.25 | ₩229,218 | ₩229,218 | ₩225,020 | ₩227,319 | -0.83% | 12.9만 |
|---|
| 2026.03.24 | ₩224,205 | ₩228,282 | ₩223,857 | ₩226,370 | +0.97% | 17.3만 |
|---|
| 2026.03.23 | ₩223,563 | ₩229,298 | ₩223,563 | ₩226,076 | +1.12% | 19.4만 |
|---|
| 2026.03.20 | ₩221,130 | ₩222,173 | ₩218,216 | ₩220,168 | -0.44% | 45.2만 |
|---|
| 2026.03.19 | ₩218,136 | ₩221,865 | ₩218,082 | ₩220,983 | +1.31% | 22.4만 |
|---|
| 2026.03.18 | ₩221,678 | ₩222,774 | ₩219,326 | ₩220,328 | -0.61% | 22.4만 |
|---|
| 2026.03.17 | ₩225,368 | ₩226,892 | ₩219,686 | ₩223,830 | -0.68% | 23만 |
|---|
| 2026.03.16 | ₩227,266 | ₩227,948 | ₩223,510 | ₩223,576 | -1.62% | 18만 |
|---|
| 2026.03.13 | ₩227,146 | ₩229,565 | ₩223,242 | ₩225,247 | -0.84% | 17.6만 |
|---|
| 2026.03.12 | ₩230,421 | ₩232,667 | ₩226,691 | ₩227,132 | -1.43% | 15만 |
|---|
| 2026.03.11 | ₩231,517 | ₩235,247 | ₩230,287 | ₩233,455 | +0.84% | 18.9만 |
|---|
| 2026.03.10 | ₩235,781 | ₩240,032 | ₩233,241 | ₩233,723 | -0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩236,075 | ₩240,754 | ₩232,867 | ₩238,709 | +1.12% | 16.6만 |
|---|
| 2026.03.06 | ₩239,792 | ₩240,246 | ₩235,567 | ₩239,123 | -0.28% | 18.1만 |
|---|
| 2026.03.05 | ₩244,484 | ₩244,952 | ₩241,209 | ₩243,040 | -0.59% | 15만 |
|---|
| 2026.03.04 | ₩248,601 | ₩248,601 | ₩244,778 | ₩246,903 | -0.68% | 16만 |
|---|
| 2026.03.03 | ₩244,163 | ₩247,799 | ₩241,636 | ₩246,128 | +0.80% | 20.7만 |
|---|
| 2026.03.02 | ₩243,174 | ₩249,149 | ₩242,412 | ₩247,933 | +1.96% | 21.2만 |
|---|
| 2026.02.27 | ₩249,055 | ₩252,210 | ₩244,377 | ₩246,195 | -1.15% | 23만 |
|---|
| 2026.02.26 | ₩253,186 | ₩253,507 | ₩249,764 | ₩250,660 | -1.00% | 22.4만 |
|---|
| 2026.02.25 | ₩260,271 | ₩260,338 | ₩252,010 | ₩252,290 | -3.07% | 19.3만 |
|---|
| 2026.02.24 | ₩257,811 | ₩265,003 | ₩255,606 | ₩261,447 | +1.41% | 25만 |
|---|
| 2026.02.23 | ₩265,605 | ₩266,019 | ₩259,068 | ₩261,996 | -1.36% | 25.7만 |
|---|
| 2026.02.20 | ₩255,098 | ₩265,886 | ₩253,400 | ₩265,378 | +4.03% | 51.1만 |
|---|
| 2026.02.19 | ₩249,523 | ₩255,245 | ₩242,960 | ₩252,732 | +1.29% | 34만 |
|---|
| 2026.02.18 | ₩258,854 | ₩261,234 | ₩254,296 | ₩254,349 | -1.74% | 26.6만 |
|---|
| 2026.02.17 | ₩256,488 | ₩260,405 | ₩255,298 | ₩258,654 | +0.84% | 21.8만 |
|---|
| 2026.02.13 | ₩253,988 | ₩257,344 | ₩252,571 | ₩256,742 | +1.08% | 12.3만 |
|---|
| 2026.02.12 | ₩254,282 | ₩257,838 | ₩253,988 | ₩254,362 | +0.03% | 19.6만 |
|---|
| 2026.02.11 | ₩253,413 | ₩256,328 | ₩251,462 | ₩252,504 | -0.36% | 16.3만 |
|---|
| 2026.02.10 | ₩253,200 | ₩254,750 | ₩252,598 | ₩253,413 | +0.08% | 11.4만 |
|---|
| 2026.02.09 | ₩251,515 | ₩253,721 | ₩250,579 | ₩252,825 | +0.52% | 12.8만 |
|---|
| 2026.02.06 | ₩252,371 | ₩255,913 | ₩250,499 | ₩251,889 | -0.19% | 25.1만 |
|---|
| 2026.02.05 | ₩249,483 | ₩253,921 | ₩249,483 | ₩251,569 | +0.84% | 20.6만 |
|---|
| 2026.02.04 | ₩249,136 | ₩253,039 | ₩249,136 | ₩249,483 | +0.14% | 19.4만 |
|---|
| 2026.02.03 | ₩242,973 | ₩249,563 | ₩242,973 | ₩246,703 | +1.53% | 15.6만 |
|---|
| 2026.02.02 | ₩243,240 | ₩244,417 | ₩241,075 | ₩243,267 | +0.01% | 18.5만 |
|---|
| 2026.01.30 | ₩240,313 | ₩243,521 | ₩239,498 | ₩243,174 | +1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩241,329 | ₩243,013 | ₩237,519 | ₩243,013 | +0.70% | 23.3만 |
|---|
| 2026.01.28 | ₩244,377 | ₩245,286 | ₩240,059 | ₩240,714 | -1.50% | 14.8만 |
|---|
| 2026.01.27 | ₩245,419 | ₩245,887 | ₩243,200 | ₩245,593 | +0.07% | 12.6만 |
|---|
| 2026.01.26 | ₩246,676 | ₩248,320 | ₩245,393 | ₩245,981 | -0.28% | 22.8만 |
|---|
| 2026.01.23 | ₩246,943 | ₩248,828 | ₩244,724 | ₩245,099 | -0.75% | 17.4만 |
|---|
| 2026.01.22 | ₩246,034 | ₩249,457 | ₩243,628 | ₩248,146 | +0.86% | 27.7만 |
|---|
| 2026.01.21 | ₩240,086 | ₩246,088 | ₩240,086 | ₩245,085 | +2.08% | 25.2만 |
|---|
| 2026.01.20 | ₩238,241 | ₩241,062 | ₩237,479 | ₩239,310 | +0.45% | 30.1만 |
|---|
| 2026.01.16 | ₩236,156 | ₩240,099 | ₩236,156 | ₩239,912 | +1.59% | 16.5만 |
|---|
| 2026.01.15 | ₩237,479 | ₩239,498 | ₩234,391 | ₩236,637 | -0.35% | 18.4만 |
|---|
| 2026.01.14 | ₩236,811 | ₩239,324 | ₩235,501 | ₩236,730 | -0.03% | 13.5만 |
|---|
| 2026.01.13 | ₩234,605 | ₩235,648 | ₩231,878 | ₩235,180 | +0.25% | 10.3만 |
|---|
| 2026.01.12 | ₩233,776 | ₩236,182 | ₩233,375 | ₩235,394 | +0.69% | 9.9만 |
|---|
| 2026.01.09 | ₩237,613 | ₩240,219 | ₩233,429 | ₩235,113 | -1.05% | 18만 |
|---|
| 2026.01.08 | ₩231,504 | ₩237,786 | ₩231,504 | ₩237,746 | +2.70% | 12.1만 |
|---|
| 2026.01.07 | ₩234,551 | ₩234,551 | ₩231,290 | ₩232,947 | -0.68% | 12.9만 |
|---|
| 2026.01.06 | ₩230,327 | ₩234,190 | ₩229,926 | ₩234,164 | +1.67% | 12.1만 |
|---|
| 2026.01.05 | ₩227,199 | ₩233,870 | ₩227,199 | ₩230,768 | +1.57% | 13만 |
|---|
| 2026.01.02 | ₩226,036 | ₩228,696 | ₩225,247 | ₩228,349 | +1.02% | 12.6만 |
|---|
| 2025.12.31 | ₩230,060 | ₩231,196 | ₩226,424 | ₩226,718 | -1.45% | 11.5만 |
|---|
| 2025.12.30 | ₩228,282 | ₩231,223 | ₩227,039 | ₩229,859 | +0.69% | 12.5만 |
|---|
| 2025.12.29 | ₩231,544 | ₩231,784 | ₩229,739 | ₩230,367 | -0.51% | 12.4만 |
|---|
| 2025.12.26 | ₩232,185 | ₩232,600 | ₩230,488 | ₩231,544 | -0.28% | 7.8만 |
|---|
| 2025.12.24 | ₩231,945 | ₩233,509 | ₩231,584 | ₩232,814 | +0.37% | 5.2만 |
|---|
| 2025.12.23 | ₩231,704 | ₩234,431 | ₩229,699 | ₩231,771 | +0.03% | 12.4만 |
|---|
| 2025.12.22 | ₩230,260 | ₩234,364 | ₩230,260 | ₩232,774 | +1.09% | 13.4만 |
|---|
| 2025.12.19 | ₩230,661 | ₩232,225 | ₩229,913 | ₩230,955 | +0.13% | 38.6만 |
|---|
| 2025.12.18 | ₩229,178 | ₩233,268 | ₩223,977 | ₩231,250 | +0.90% | 29.4만 |
|---|
| 2025.12.17 | ₩227,132 | ₩229,512 | ₩224,165 | ₩228,215 | +0.48% | 16.2만 |
|---|
| 2025.12.16 | ₩227,587 | ₩229,351 | ₩225,889 | ₩227,065 | -0.23% | 18.7만 |
|---|
| 2025.12.15 | ₩225,969 | ₩227,212 | ₩224,004 | ₩226,852 | +0.39% | 12.3만 |
|---|
| 2025.12.12 | ₩228,202 | ₩228,616 | ₩224,325 | ₩225,154 | -1.34% | 20.1만 |
|---|
| 2025.12.11 | ₩224,579 | ₩228,763 | ₩224,579 | ₩227,052 | +1.10% | 15.1만 |
|---|
| 2025.12.10 | ₩218,751 | ₩224,125 | ₩218,523 | ₩223,523 | +2.18% | 22.3만 |
|---|
| 2025.12.09 | ₩221,598 | ₩223,109 | ₩220,194 | ₩220,248 | -0.61% | 10.3만 |
|---|
| 2025.12.08 | ₩222,761 | ₩225,181 | ₩221,010 | ₩221,157 | -0.72% | 15.4만 |
|---|
| 2025.12.05 | ₩219,553 | ₩225,729 | ₩219,553 | ₩223,643 | +1.86% | 20.2만 |
|---|
| 2025.12.04 | ₩221,905 | ₩222,734 | ₩219,900 | ₩220,275 | -0.73% | 13.2만 |
|---|
| 2025.12.03 | ₩216,465 | ₩221,598 | ₩213,511 | ₩221,478 | +2.32% | 13.5만 |
|---|
| 2025.12.02 | ₩215,128 | ₩215,623 | ₩212,708 | ₩215,222 | +0.04% | 17.6만 |
|---|
| 2025.12.01 | ₩212,321 | ₩215,409 | ₩212,321 | ₩213,417 | +0.52% | 14.1만 |
|---|
| 2025.11.28 | ₩214,861 | ₩215,716 | ₩213,216 | ₩213,791 | -0.50% | 9.8만 |
|---|
| 2025.11.26 | ₩212,334 | ₩216,184 | ₩210,770 | ₩214,313 | +0.93% | 17.9만 |
|---|
| 2025.11.25 | ₩210,182 | ₩213,337 | ₩208,859 | ₩213,096 | +1.39% | 14.3만 |
|---|
| 2025.11.24 | ₩210,677 | ₩210,677 | ₩206,372 | ₩209,313 | -0.65% | 21.4만 |
|---|
| 2025.11.21 | ₩207,415 | ₩213,083 | ₩205,490 | ₩209,888 | +1.19% | 19.2만 |
|---|
| 2025.11.20 | ₩206,533 | ₩208,404 | ₩204,180 | ₩205,851 | -0.33% | 17.5만 |
|---|
| 2025.11.19 | ₩204,247 | ₩206,118 | ₩203,017 | ₩203,819 | -0.21% | 15.1만 |
|---|
| 2025.11.18 | ₩203,164 | ₩207,040 | ₩201,439 | ₩204,220 | +0.52% | 23.2만 |
|---|
| 2025.11.17 | ₩210,636 | ₩210,636 | ₩203,926 | ₩204,113 | -3.10% | 14만 |
|---|
| 2025.11.14 | ₩209,968 | ₩210,369 | ₩207,963 | ₩210,209 | +0.11% | 14.2만 |
|---|
| 2025.11.13 | ₩209,607 | ₩210,944 | ₩207,348 | ₩209,006 | -0.29% | 19.1만 |
|---|
| 2025.11.12 | ₩208,444 | ₩211,171 | ₩208,444 | ₩210,182 | +0.83% | 13.9만 |
|---|
| 2025.11.11 | ₩209,233 | ₩211,906 | ₩204,701 | ₩208,524 | -0.34% | 13.7만 |
|---|
| 2025.11.10 | ₩208,083 | ₩212,080 | ₩206,546 | ₩209,487 | +0.67% | 19.7만 |
|---|
| 2025.11.07 | ₩204,888 | ₩208,538 | ₩202,629 | ₩207,308 | +1.18% | 16.3만 |
|---|
| 2025.11.06 | ₩204,180 | ₩206,225 | ₩203,311 | ₩204,447 | +0.13% | 22만 |
|---|
| 2025.11.05 | ₩204,287 | ₩205,289 | ₩201,078 | ₩204,340 | +0.03% | 27.7만 |
|---|
| 2025.11.04 | ₩207,000 | ₩207,468 | ₩203,204 | ₩203,338 | -1.77% | 35만 |
|---|
| 2025.11.03 | ₩208,832 | ₩208,832 | ₩204,621 | ₩207,482 | -0.65% | 15.7만 |
|---|
| 2025.10.31 | ₩210,810 | ₩213,029 | ₩208,097 | ₩209,674 | -0.54% | 17.9만 |
|---|
| 2025.10.30 | ₩210,783 | ₩216,411 | ₩210,543 | ₩211,719 | +0.44% | 15.1만 |
|---|
| 2025.10.29 | ₩213,216 | ₩217,681 | ₩210,088 | ₩211,773 | -0.68% | 18.6만 |
|---|
| 2025.10.28 | ₩211,051 | ₩214,821 | ₩209,794 | ₩213,764 | +1.29% | 20.3만 |
|---|
| 2025.10.27 | ₩217,441 | ₩218,109 | ₩211,144 | ₩211,412 | -2.77% | 18.1만 |
|---|
| 2025.10.24 | ₩217,975 | ₩218,724 | ₩214,139 | ₩215,502 | -1.13% | 12.4만 |
|---|
| 2025.10.23 | ₩220,328 | ₩221,237 | ₩214,313 | ₩216,545 | -1.72% | 15.9만 |
|---|
| 2025.10.22 | ₩220,034 | ₩227,360 | ₩218,711 | ₩220,235 | +0.09% | 23.7만 |
|---|
| 2025.10.21 | ₩221,705 | ₩229,926 | ₩216,037 | ₩217,922 | -1.71% | 42.9만 |
|---|
| 2025.10.20 | ₩231,022 | ₩233,014 | ₩228,830 | ₩231,223 | +0.09% | 23만 |
|---|
| 2025.10.17 | ₩233,175 | ₩234,043 | ₩229,846 | ₩229,953 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩234,765 | ₩236,490 | ₩233,094 | ₩233,175 | -0.68% | 14.4만 |
|---|
| 2025.10.15 | ₩233,068 | ₩236,062 | ₩232,506 | ₩235,140 | +0.89% | 15.6만 |
|---|
| 2025.10.14 | ₩226,771 | ₩232,907 | ₩226,771 | ₩232,520 | +2.53% | 14.6만 |
|---|
| 2025.10.13 | ₩226,878 | ₩228,924 | ₩225,435 | ₩228,108 | +0.54% | 12.7만 |
|---|
| 2025.10.10 | ₩229,579 | ₩231,824 | ₩226,103 | ₩226,116 | -1.51% | 14.1만 |
|---|