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 | ₩217,823 | ₩221,093 | ₩216,248 | ₩219,919 | +0.96% | 14.1만 |
| 2026.10.08 | ₩215,488 | ₩217,903 | ₩212,044 | ₩217,249 | +0.82% | 21.9만 |
| 2026.10.07 | ₩227,259 | ₩227,406 | ₩217,770 | ₩217,997 | -4.08% | 23.5만 |
| 2026.10.06 | ₩230,249 | ₩230,249 | ₩226,565 | ₩228,060 | -0.95% | 15.7만 |
| 2026.10.05 | ₩228,407 | ₩231,610 | ₩224,870 | ₩229,915 | +0.66% | 28.6만 |
| 2026.10.02 | ₩225,284 | ₩231,877 | ₩225,284 | ₩228,260 | +1.32% | 29.5만 |
| 2026.10.01 | ₩226,445 | ₩227,299 | ₩221,467 | ₩225,391 | -0.47% | 39.9만 |
| 2026.09.30 | ₩235,721 | ₩237,055 | ₩226,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,912 |
| -3.74% |
| 29.9만 |
| 2026.09.29 | ₩241,032 | ₩241,406 | ₩234,079 | ₩234,706 | -2.62% | 22.4만 |
|---|
| 2026.09.28 | ₩244,462 | ₩249,107 | ₩241,513 | ₩241,913 | -1.04% | 30.7만 |
|---|
| 2026.09.25 | ₩245,970 | ₩250,054 | ₩244,582 | ₩245,210 | -0.31% | 32.4만 |
|---|
| 2026.09.24 | ₩247,145 | ₩247,412 | ₩242,407 | ₩244,743 | -0.97% | 28.9만 |
|---|
| 2026.09.23 | ₩241,953 | ₩248,199 | ₩241,953 | ₩247,839 | +2.43% | 30.7만 |
|---|
| 2026.09.22 | ₩242,514 | ₩244,916 | ₩241,259 | ₩244,249 | +0.72% | 31.8만 |
|---|
| 2026.09.21 | ₩238,737 | ₩242,340 | ₩237,469 | ₩240,765 | +0.85% | 20.8만 |
|---|
| 2026.09.18 | ₩239,324 | ₩239,805 | ₩235,133 | ₩237,416 | -0.80% | 46.9만 |
|---|
| 2026.09.17 | ₩239,631 | ₩243,728 | ₩238,523 | ₩240,619 | +0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩239,604 | ₩242,794 | ₩232,891 | ₩237,069 | -1.06% | 31.7만 |
|---|
| 2026.09.15 | ₩235,187 | ₩238,483 | ₩232,144 | ₩238,016 | +1.20% | 28.9만 |
|---|
| 2026.09.14 | ₩235,547 | ₩238,176 | ₩232,171 | ₩235,027 | -0.22% | 19.2만 |
|---|
| 2026.09.11 | ₩237,656 | ₩241,766 | ₩235,080 | ₩238,270 | +0.26% | 18.6만 |
|---|
| 2026.09.10 | ₩235,414 | ₩237,215 | ₩232,651 | ₩236,041 | +0.27% | 15.9만 |
|---|
| 2026.09.09 | ₩232,130 | ₩236,348 | ₩232,130 | ₩236,335 | +1.81% | 18.1만 |
|---|
| 2026.09.08 | ₩238,216 | ₩238,350 | ₩235,107 | ₩235,320 | -1.22% | 18.5만 |
|---|
| 2026.09.04 | ₩235,494 | ₩238,964 | ₩235,494 | ₩237,709 | +0.94% | 12.6만 |
|---|
| 2026.09.03 | ₩236,388 | ₩237,189 | ₩234,039 | ₩236,641 | +0.11% | 14.6만 |
|---|
| 2026.09.02 | ₩233,025 | ₩237,015 | ₩230,369 | ₩234,600 | +0.68% | 20.5만 |
|---|
| 2026.09.01 | ₩232,477 | ₩233,692 | ₩229,875 | ₩231,610 | -0.37% | 20.3만 |
|---|
| 2026.08.31 | ₩236,868 | ₩239,004 | ₩232,985 | ₩233,465 | -1.44% | 16.6만 |
|---|
| 2026.08.28 | ₩239,404 | ₩240,018 | ₩235,200 | ₩237,029 | -0.99% | 15만 |
|---|
| 2026.08.27 | ₩236,134 | ₩238,723 | ₩235,320 | ₩238,150 | +0.85% | 14.1만 |
|---|
| 2026.08.26 | ₩240,232 | ₩242,100 | ₩237,776 | ₩238,216 | -0.84% | 16.6만 |
|---|
| 2026.08.25 | ₩239,818 | ₩239,951 | ₩237,055 | ₩239,231 | -0.24% | 15.8만 |
|---|
| 2026.08.24 | ₩236,895 | ₩238,870 | ₩234,373 | ₩238,243 | +0.57% | 13.5만 |
|---|
| 2026.08.21 | ₩237,042 | ₩237,042 | ₩234,586 | ₩236,148 | -0.38% | 22.6만 |
|---|
| 2026.08.20 | ₩233,986 | ₩236,655 | ₩232,184 | ₩235,827 | +0.79% | 36.9만 |
|---|
| 2026.08.19 | ₩239,137 | ₩241,566 | ₩233,412 | ₩235,107 | -1.69% | 17.4만 |
|---|
| 2026.08.18 | ₩241,686 | ₩241,686 | ₩237,576 | ₩237,976 | -1.54% | 16.7만 |
|---|
| 2026.08.17 | ₩239,845 | ₩244,996 | ₩238,830 | ₩241,086 | +0.52% | 18.7만 |
|---|
| 2026.08.14 | ₩238,203 | ₩241,273 | ₩238,203 | ₩241,086 | +1.21% | 15.5만 |
|---|
| 2026.08.13 | ₩241,406 | ₩241,406 | ₩238,190 | ₩239,231 | -0.90% | 16.3만 |
|---|
| 2026.08.12 | ₩237,549 | ₩240,432 | ₩235,921 | ₩239,578 | +0.85% | 14.9만 |
|---|
| 2026.08.11 | ₩236,521 | ₩238,296 | ₩235,200 | ₩236,975 | +0.19% | 16.1만 |
|---|
| 2026.08.10 | ₩235,200 | ₩239,044 | ₩234,039 | ₩235,347 | +0.06% | 15만 |
|---|
| 2026.08.07 | ₩238,056 | ₩240,031 | ₩234,613 | ₩237,175 | -0.37% | 14.5만 |
|---|
| 2026.08.06 | ₩241,419 | ₩243,208 | ₩238,243 | ₩238,617 | -1.16% | 14.4만 |
|---|
| 2026.08.05 | ₩242,594 | ₩244,022 | ₩239,097 | ₩239,591 | -1.24% | 21.4만 |
|---|
| 2026.08.04 | ₩242,500 | ₩243,888 | ₩239,618 | ₩242,621 | +0.05% | 26.8만 |
|---|
| 2026.08.03 | ₩240,712 | ₩243,034 | ₩237,616 | ₩240,752 | +0.02% | 27.6만 |
|---|
| 2026.07.31 | ₩241,967 | ₩241,967 | ₩232,931 | ₩238,723 | -1.34% | 34.3만 |
|---|
| 2026.07.30 | ₩254,832 | ₩254,832 | ₩233,091 | ₩242,500 | -4.84% | 39.9만 |
|---|
| 2026.07.29 | ₩248,199 | ₩248,199 | ₩241,099 | ₩242,394 | -2.34% | 29.4만 |
|---|
| 2026.07.28 | ₩245,810 | ₩250,682 | ₩245,810 | ₩247,972 | +0.88% | 33만 |
|---|
| 2026.07.27 | ₩246,638 | ₩248,413 | ₩241,379 | ₩245,036 | -0.65% | 25.7만 |
|---|
| 2026.07.24 | ₩246,825 | ₩249,067 | ₩244,022 | ₩246,411 | -0.17% | 20.5만 |
|---|
| 2026.07.23 | ₩238,897 | ₩245,170 | ₩238,830 | ₩244,743 | +2.45% | 19.3만 |
|---|
| 2026.07.22 | ₩238,857 | ₩241,259 | ₩237,042 | ₩240,685 | +0.77% | 19.3만 |
|---|
| 2026.07.21 | ₩239,684 | ₩240,565 | ₩234,413 | ₩238,964 | -0.30% | 17.1만 |
|---|
| 2026.07.20 | ₩240,285 | ₩241,606 | ₩236,214 | ₩237,749 | -1.06% | 19.6만 |
|---|
| 2026.07.17 | ₩239,244 | ₩242,847 | ₩237,109 | ₩238,203 | -0.44% | 15.2만 |
|---|
| 2026.07.16 | ₩235,440 | ₩244,289 | ₩234,306 | ₩241,766 | +2.69% | 22만 |
|---|
| 2026.07.15 | ₩236,641 | ₩237,362 | ₩234,800 | ₩236,348 | -0.12% | 19.8만 |
|---|
| 2026.07.14 | ₩242,941 | ₩244,489 | ₩237,069 | ₩237,215 | -2.36% | 27.4만 |
|---|
| 2026.07.13 | ₩241,353 | ₩243,888 | ₩238,977 | ₩240,565 | -0.33% | 18.4만 |
|---|
| 2026.07.10 | ₩234,092 | ₩242,207 | ₩233,825 | ₩240,418 | +2.70% | 21.3만 |
|---|
| 2026.07.09 | ₩233,332 | ₩235,000 | ₩231,356 | ₩233,492 | +0.07% | 14.4만 |
|---|
| 2026.07.08 | ₩231,303 | ₩232,397 | ₩227,886 | ₩231,650 | +0.15% | 20.1만 |
|---|
| 2026.07.07 | ₩237,923 | ₩237,976 | ₩229,461 | ₩232,451 | -2.30% | 19만 |
|---|
| 2026.07.06 | ₩232,130 | ₩238,056 | ₩232,130 | ₩237,309 | +2.23% | 15.5만 |
|---|
| 2026.07.02 | ₩230,516 | ₩231,944 | ₩222,655 | ₩231,783 | +0.55% | 33.4만 |
|---|
| 2026.07.01 | ₩237,349 | ₩237,656 | ₩229,181 | ₩229,194 | -3.44% | 32.2만 |
|---|
| 2026.06.30 | ₩237,469 | ₩238,096 | ₩235,307 | ₩236,481 | -0.42% | 32.4만 |
|---|
| 2026.06.29 | ₩240,805 | ₩241,379 | ₩234,960 | ₩238,003 | -1.16% | 30.9만 |
|---|
| 2026.06.26 | ₩242,567 | ₩244,783 | ₩239,511 | ₩243,248 | +0.28% | 72.6만 |
|---|
| 2026.06.25 | ₩239,818 | ₩246,064 | ₩239,818 | ₩242,434 | +1.09% | 30.5만 |
|---|
| 2026.06.24 | ₩237,616 | ₩241,486 | ₩236,842 | ₩239,498 | +0.79% | 27.8만 |
|---|
| 2026.06.23 | ₩238,910 | ₩239,965 | ₩235,534 | ₩237,522 | -0.58% | 22.7만 |
|---|
| 2026.06.22 | ₩236,695 | ₩240,712 | ₩236,121 | ₩239,898 | +1.35% | 21.2만 |
|---|
| 2026.06.18 | ₩233,278 | ₩238,817 | ₩233,278 | ₩236,455 | +1.36% | 38.8만 |
|---|
| 2026.06.17 | ₩236,668 | ₩236,722 | ₩228,514 | ₩231,276 | -2.28% | 22.7만 |
|---|
| 2026.06.16 | ₩235,587 | ₩238,497 | ₩235,400 | ₩237,109 | +0.65% | 17.9만 |
|---|
| 2026.06.15 | ₩234,039 | ₩235,947 | ₩233,185 | ₩234,693 | +0.28% | 20.7만 |
|---|
| 2026.06.12 | ₩231,970 | ₩234,346 | ₩231,877 | ₩232,985 | +0.44% | 16.4만 |
|---|
| 2026.06.11 | ₩230,355 | ₩231,276 | ₩225,965 | ₩229,848 | -0.22% | 21.7만 |
|---|
| 2026.06.10 | ₩235,587 | ₩235,694 | ₩229,007 | ₩229,154 | -2.73% | 20.1만 |
|---|
| 2026.06.09 | ₩232,638 | ₩236,361 | ₩229,074 | ₩233,625 | +0.42% | 55.2만 |
|---|
| 2026.06.08 | ₩227,846 | ₩232,664 | ₩227,846 | ₩230,048 | +0.97% | 20.9만 |
|---|
| 2026.06.05 | ₩232,958 | ₩232,958 | ₩227,259 | ₩228,300 | -2.00% | 15.7만 |
|---|
| 2026.06.04 | ₩226,965 | ₩231,517 | ₩224,510 | ₩231,036 | +1.79% | 28.2만 |
|---|
| 2026.06.03 | ₩223,282 | ₩224,790 | ₩222,027 | ₩222,601 | -0.30% | 24.1만 |
|---|
| 2026.06.02 | ₩218,184 | ₩225,297 | ₩218,184 | ₩223,736 | +2.54% | 22.4만 |
|---|
| 2026.06.01 | ₩223,816 | ₩224,817 | ₩218,958 | ₩219,572 | -1.90% | 21.5만 |
|---|
| 2026.05.29 | ₩225,564 | ₩228,006 | ₩224,910 | ₩225,658 | +0.04% | 14.9만 |
|---|
| 2026.05.28 | ₩227,940 | ₩229,661 | ₩225,057 | ₩227,579 | -0.16% | 18.1만 |
|---|
| 2026.05.27 | ₩230,022 | ₩231,196 | ₩228,167 | ₩230,008 | -0.01% | 13.3만 |
|---|
| 2026.05.26 | ₩227,646 | ₩229,595 | ₩222,254 | ₩229,435 | +0.79% | 21만 |
|---|
| 2026.05.22 | ₩232,077 | ₩232,104 | ₩226,365 | ₩226,445 | -2.43% | 17만 |
|---|
| 2026.05.21 | ₩226,498 | ₩231,089 | ₩223,415 | ₩230,782 | +1.89% | 22.8만 |
|---|
| 2026.05.20 | ₩228,060 | ₩229,541 | ₩225,671 | ₩228,020 | -0.02% | 16.8만 |
|---|
| 2026.05.19 | ₩226,899 | ₩229,168 | ₩224,163 | ₩226,779 | -0.05% | 23.6만 |
|---|
| 2026.05.18 | ₩230,235 | ₩232,851 | ₩228,327 | ₩228,607 | -0.71% | 18.3만 |
|---|
| 2026.05.15 | ₩233,212 | ₩235,841 | ₩229,715 | ₩230,449 | -1.18% | 26.1만 |
|---|
| 2026.05.14 | ₩241,820 | ₩241,940 | ₩234,066 | ₩235,320 | -2.69% | 34.6만 |
|---|
| 2026.05.13 | ₩244,849 | ₩246,491 | ₩239,284 | ₩239,858 | -2.04% | 23.8만 |
|---|
| 2026.05.12 | ₩248,987 | ₩248,987 | ₩242,180 | ₩245,343 | -1.46% | 27.2만 |
|---|
| 2026.05.11 | ₩249,961 | ₩256,033 | ₩248,239 | ₩249,307 | -0.26% | 24.3만 |
|---|
| 2026.05.08 | ₩245,864 | ₩249,080 | ₩244,022 | ₩248,813 | +1.20% | 25.1만 |
|---|
| 2026.05.07 | ₩256,100 | ₩256,100 | ₩240,285 | ₩244,262 | -4.62% | 49.1만 |
|---|
| 2026.05.06 | ₩264,228 | ₩267,031 | ₩262,893 | ₩266,323 | +0.79% | 23.3만 |
|---|
| 2026.05.05 | ₩259,090 | ₩263,334 | ₩259,090 | ₩260,438 | +0.52% | 16.6만 |
|---|
| 2026.05.04 | ₩260,411 | ₩261,852 | ₩256,487 | ₩257,955 | -0.94% | 14.2만 |
|---|
| 2026.05.01 | ₩262,560 | ₩265,189 | ₩260,464 | ₩262,053 | -0.19% | 14.8만 |
|---|
| 2026.04.30 | ₩259,530 | ₩262,613 | ₩257,675 | ₩261,479 | +0.75% | 20.2만 |
|---|
| 2026.04.29 | ₩262,747 | ₩263,481 | ₩256,874 | ₩258,636 | -1.56% | 19.3만 |
|---|
| 2026.04.28 | ₩265,589 | ₩266,057 | ₩261,372 | ₩263,507 | -0.78% | 13.9만 |
|---|
| 2026.04.27 | ₩265,042 | ₩268,259 | ₩262,573 | ₩263,734 | -0.49% | 17.2만 |
|---|
| 2026.04.24 | ₩264,628 | ₩266,030 | ₩263,227 | ₩264,468 | -0.06% | 18만 |
|---|
| 2026.04.23 | ₩263,961 | ₩268,032 | ₩263,694 | ₩265,509 | +0.59% | 12.5만 |
|---|
| 2026.04.22 | ₩268,726 | ₩268,726 | ₩262,320 | ₩262,320 | -2.38% | 26.4만 |
|---|
| 2026.04.21 | ₩267,925 | ₩270,928 | ₩265,296 | ₩267,044 | -0.33% | 18.6만 |
|---|
| 2026.04.20 | ₩262,947 | ₩268,846 | ₩262,947 | ₩267,938 | +1.90% | 18.7만 |
|---|
| 2026.04.17 | ₩265,870 | ₩274,344 | ₩264,922 | ₩264,935 | -0.35% | 25.2만 |
|---|
| 2026.04.16 | ₩260,238 | ₩263,641 | ₩260,238 | ₩262,920 | +1.03% | 14.8만 |
|---|
| 2026.04.15 | ₩260,451 | ₩261,852 | ₩259,584 | ₩261,132 | +0.26% | 17.1만 |
|---|
| 2026.04.14 | ₩259,263 | ₩263,054 | ₩258,916 | ₩261,692 | +0.94% | 20.6만 |
|---|
| 2026.04.13 | ₩257,315 | ₩260,224 | ₩257,235 | ₩259,477 | +0.84% | 18.9만 |
|---|
| 2026.04.10 | ₩256,220 | ₩258,823 | ₩256,220 | ₩258,342 | +0.83% | 26.6만 |
|---|
| 2026.04.09 | ₩247,652 | ₩257,101 | ₩246,491 | ₩256,928 | +3.75% | 23.6만 |
|---|
| 2026.04.08 | ₩244,743 | ₩248,653 | ₩243,662 | ₩247,172 | +0.99% | 45만 |
|---|
| 2026.04.07 | ₩230,209 | ₩236,214 | ₩229,101 | ₩235,574 | +2.33% | 23.3만 |
|---|
| 2026.04.06 | ₩231,730 | ₩231,944 | ₩229,248 | ₩230,796 | -0.40% | 11.9만 |
|---|
| 2026.04.02 | ₩226,312 | ₩232,758 | ₩222,268 | ₩232,624 | +2.79% | 18.7만 |
|---|
| 2026.04.01 | ₩227,953 | ₩232,958 | ₩227,606 | ₩229,088 | +0.50% | 19.8만 |
|---|
| 2026.03.31 | ₩225,311 | ₩229,608 | ₩223,028 | ₩227,873 | +1.14% | 16만 |
|---|
| 2026.03.30 | ₩225,738 | ₩227,740 | ₩222,454 | ₩223,122 | -1.16% | 24.2만 |
|---|
| 2026.03.27 | ₩223,776 | ₩226,498 | ₩222,441 | ₩223,682 | -0.04% | 13만 |
|---|
| 2026.03.26 | ₩225,284 | ₩228,006 | ₩223,442 | ₩224,777 | -0.23% | 12.9만 |
|---|
| 2026.03.25 | ₩228,847 | ₩228,847 | ₩224,657 | ₩226,952 | -0.83% | 12.9만 |
|---|
| 2026.03.24 | ₩223,842 | ₩227,913 | ₩223,495 | ₩226,005 | +0.97% | 17.3만 |
|---|
| 2026.03.23 | ₩223,202 | ₩228,927 | ₩223,202 | ₩225,711 | +1.12% | 19.4만 |
|---|
| 2026.03.20 | ₩220,773 | ₩221,814 | ₩217,863 | ₩219,812 | -0.44% | 45.2만 |
|---|
| 2026.03.19 | ₩217,783 | ₩221,507 | ₩217,730 | ₩220,626 | +1.31% | 22.4만 |
|---|
| 2026.03.18 | ₩221,320 | ₩222,414 | ₩218,971 | ₩219,972 | -0.61% | 22.4만 |
|---|
| 2026.03.17 | ₩225,004 | ₩226,525 | ₩219,331 | ₩223,469 | -0.68% | 23만 |
|---|
| 2026.03.16 | ₩226,899 | ₩227,579 | ₩223,148 | ₩223,215 | -1.62% | 18만 |
|---|
| 2026.03.13 | ₩226,779 | ₩229,194 | ₩222,882 | ₩224,883 | -0.84% | 17.6만 |
|---|
| 2026.03.12 | ₩230,048 | ₩232,291 | ₩226,325 | ₩226,765 | -1.43% | 15만 |
|---|
| 2026.03.11 | ₩231,143 | ₩234,866 | ₩229,915 | ₩233,078 | +0.84% | 18.9만 |
|---|
| 2026.03.10 | ₩235,400 | ₩239,644 | ₩232,864 | ₩233,345 | -0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩235,694 | ₩240,365 | ₩232,491 | ₩238,323 | +1.12% | 16.6만 |
|---|
| 2026.03.06 | ₩239,404 | ₩239,858 | ₩235,187 | ₩238,737 | -0.28% | 18.1만 |
|---|
| 2026.03.05 | ₩244,089 | ₩244,556 | ₩240,819 | ₩242,647 | -0.59% | 15만 |
|---|
| 2026.03.04 | ₩248,199 | ₩248,199 | ₩244,382 | ₩246,504 | -0.68% | 16만 |
|---|
| 2026.03.03 | ₩243,768 | ₩247,399 | ₩241,246 | ₩245,730 | +0.80% | 20.7만 |
|---|
| 2026.03.02 | ₩242,781 | ₩248,746 | ₩242,020 | ₩247,532 | +1.96% | 21.2만 |
|---|
| 2026.02.27 | ₩248,653 | ₩251,803 | ₩243,982 | ₩245,797 | -1.15% | 23만 |
|---|
| 2026.02.26 | ₩252,777 | ₩253,097 | ₩249,360 | ₩250,255 | -1.00% | 22.4만 |
|---|
| 2026.02.25 | ₩259,851 | ₩259,917 | ₩251,603 | ₩251,883 | -3.07% | 19.3만 |
|---|
| 2026.02.24 | ₩257,395 | ₩264,575 | ₩255,193 | ₩261,025 | +1.41% | 25만 |
|---|
| 2026.02.23 | ₩265,176 | ₩265,589 | ₩258,649 | ₩261,572 | -1.36% | 25.7만 |
|---|
| 2026.02.20 | ₩254,686 | ₩265,456 | ₩252,991 | ₩264,949 | +4.03% | 51.1만 |
|---|
| 2026.02.19 | ₩249,120 | ₩254,832 | ₩242,567 | ₩252,323 | +1.29% | 34만 |
|---|
| 2026.02.18 | ₩258,436 | ₩260,811 | ₩253,885 | ₩253,938 | -1.74% | 26.6만 |
|---|
| 2026.02.17 | ₩256,074 | ₩259,984 | ₩254,886 | ₩258,236 | +0.84% | 21.8만 |
|---|
| 2026.02.13 | ₩253,578 | ₩256,928 | ₩252,163 | ₩256,327 | +1.08% | 12.3만 |
|---|
| 2026.02.12 | ₩253,871 | ₩257,422 | ₩253,578 | ₩253,951 | +0.03% | 19.6만 |
|---|
| 2026.02.11 | ₩253,004 | ₩255,913 | ₩251,055 | ₩252,096 | -0.36% | 16.3만 |
|---|
| 2026.02.10 | ₩252,790 | ₩254,339 | ₩252,190 | ₩253,004 | +0.08% | 11.4만 |
|---|
| 2026.02.09 | ₩251,109 | ₩253,311 | ₩250,175 | ₩252,417 | +0.52% | 12.8만 |
|---|
| 2026.02.06 | ₩251,963 | ₩255,500 | ₩250,094 | ₩251,482 | -0.19% | 25.1만 |
|---|
| 2026.02.05 | ₩249,080 | ₩253,511 | ₩249,080 | ₩251,162 | +0.84% | 20.6만 |
|---|
| 2026.02.04 | ₩248,733 | ₩252,630 | ₩248,733 | ₩249,080 | +0.14% | 19.4만 |
|---|
| 2026.02.03 | ₩242,581 | ₩249,160 | ₩242,581 | ₩246,304 | +1.53% | 15.6만 |
|---|
| 2026.02.02 | ₩242,847 | ₩244,022 | ₩240,685 | ₩242,874 | +0.01% | 18.5만 |
|---|
| 2026.01.30 | ₩239,925 | ₩243,128 | ₩239,111 | ₩242,781 | +1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩240,939 | ₩242,621 | ₩237,135 | ₩242,621 | +0.70% | 23.3만 |
|---|
| 2026.01.28 | ₩243,982 | ₩244,889 | ₩239,671 | ₩240,325 | -1.50% | 14.8만 |
|---|
| 2026.01.27 | ₩245,023 | ₩245,490 | ₩242,807 | ₩245,196 | +0.07% | 12.6만 |
|---|
| 2026.01.26 | ₩246,277 | ₩247,919 | ₩244,996 | ₩245,583 | -0.28% | 22.8만 |
|---|
| 2026.01.23 | ₩246,544 | ₩248,426 | ₩244,329 | ₩244,703 | -0.75% | 17.4만 |
|---|
| 2026.01.22 | ₩245,637 | ₩249,053 | ₩243,234 | ₩247,746 | +0.86% | 27.7만 |
|---|
| 2026.01.21 | ₩239,698 | ₩245,690 | ₩239,698 | ₩244,689 | +2.08% | 25.2만 |
|---|
| 2026.01.20 | ₩237,856 | ₩240,672 | ₩237,095 | ₩238,924 | +0.45% | 30.1만 |
|---|
| 2026.01.16 | ₩235,774 | ₩239,711 | ₩235,774 | ₩239,524 | +1.59% | 16.5만 |
|---|
| 2026.01.15 | ₩237,095 | ₩239,111 | ₩234,012 | ₩236,254 | -0.35% | 18.4만 |
|---|
| 2026.01.14 | ₩236,428 | ₩238,937 | ₩235,120 | ₩236,348 | -0.03% | 13.5만 |
|---|
| 2026.01.13 | ₩234,226 | ₩235,267 | ₩231,503 | ₩234,800 | +0.25% | 10.3만 |
|---|
| 2026.01.12 | ₩233,398 | ₩235,801 | ₩232,998 | ₩235,013 | +0.69% | 9.9만 |
|---|
| 2026.01.09 | ₩237,229 | ₩239,831 | ₩233,051 | ₩234,733 | -1.05% | 18만 |
|---|
| 2026.01.08 | ₩231,129 | ₩237,402 | ₩231,129 | ₩237,362 | +2.70% | 12.1만 |
|---|
| 2026.01.07 | ₩234,172 | ₩234,172 | ₩230,916 | ₩232,571 | -0.68% | 12.9만 |
|---|
| 2026.01.06 | ₩229,955 | ₩233,812 | ₩229,555 | ₩233,785 | +1.67% | 12.1만 |
|---|
| 2026.01.05 | ₩226,832 | ₩233,492 | ₩226,832 | ₩230,395 | +1.57% | 13만 |
|---|
| 2026.01.02 | ₩225,671 | ₩228,327 | ₩224,883 | ₩227,980 | +1.02% | 12.6만 |
|---|
| 2025.12.31 | ₩229,688 | ₩230,823 | ₩226,058 | ₩226,352 | -1.45% | 11.5만 |
|---|
| 2025.12.30 | ₩227,913 | ₩230,849 | ₩226,672 | ₩229,488 | +0.69% | 12.5만 |
|---|
| 2025.12.29 | ₩231,170 | ₩231,410 | ₩229,368 | ₩229,995 | -0.51% | 12.4만 |
|---|
| 2025.12.26 | ₩231,810 | ₩232,224 | ₩230,115 | ₩231,170 | -0.28% | 7.8만 |
|---|
| 2025.12.24 | ₩231,570 | ₩233,131 | ₩231,210 | ₩232,437 | +0.37% | 5.2만 |
|---|
| 2025.12.23 | ₩231,330 | ₩234,052 | ₩229,328 | ₩231,396 | +0.03% | 12.4만 |
|---|
| 2025.12.22 | ₩229,888 | ₩233,986 | ₩229,888 | ₩232,397 | +1.09% | 13.4만 |
|---|
| 2025.12.19 | ₩230,289 | ₩231,850 | ₩229,541 | ₩230,582 | +0.13% | 38.6만 |
|---|
| 2025.12.18 | ₩228,807 | ₩232,891 | ₩223,616 | ₩230,876 | +0.90% | 29.4만 |
|---|
| 2025.12.17 | ₩226,765 | ₩229,141 | ₩223,802 | ₩227,846 | +0.48% | 16.2만 |
|---|
| 2025.12.16 | ₩227,219 | ₩228,981 | ₩225,524 | ₩226,699 | -0.23% | 18.7만 |
|---|
| 2025.12.15 | ₩225,604 | ₩226,845 | ₩223,642 | ₩226,485 | +0.39% | 12.3만 |
|---|
| 2025.12.12 | ₩227,833 | ₩228,247 | ₩223,963 | ₩224,790 | -1.34% | 20.1만 |
|---|
| 2025.12.11 | ₩224,216 | ₩228,394 | ₩224,216 | ₩226,685 | +1.10% | 15.1만 |
|---|
| 2025.12.10 | ₩218,397 | ₩223,762 | ₩218,170 | ₩223,162 | +2.18% | 22.3만 |
|---|
| 2025.12.09 | ₩221,240 | ₩222,748 | ₩219,839 | ₩219,892 | -0.61% | 10.3만 |
|---|
| 2025.12.08 | ₩222,401 | ₩224,817 | ₩220,653 | ₩220,800 | -0.72% | 15.4만 |
|---|
| 2025.12.05 | ₩219,198 | ₩225,364 | ₩219,198 | ₩223,282 | +1.86% | 20.2만 |
|---|
| 2025.12.04 | ₩221,547 | ₩222,374 | ₩219,545 | ₩219,919 | -0.73% | 13.2만 |
|---|
| 2025.12.03 | ₩216,115 | ₩221,240 | ₩213,166 | ₩221,120 | +2.32% | 13.5만 |
|---|
| 2025.12.02 | ₩214,780 | ₩215,274 | ₩212,365 | ₩214,874 | +0.04% | 17.6만 |
|---|
| 2025.12.01 | ₩211,978 | ₩215,061 | ₩211,978 | ₩213,072 | +0.52% | 14.1만 |
|---|
| 2025.11.28 | ₩214,513 | ₩215,368 | ₩212,872 | ₩213,446 | -0.50% | 9.8만 |
|---|
| 2025.11.26 | ₩211,991 | ₩215,835 | ₩210,430 | ₩213,966 | +0.93% | 17.9만 |
|---|
| 2025.11.25 | ₩209,842 | ₩212,992 | ₩208,521 | ₩212,752 | +1.39% | 14.3만 |
|---|
| 2025.11.24 | ₩210,336 | ₩210,336 | ₩206,039 | ₩208,975 | -0.65% | 21.4만 |
|---|
| 2025.11.21 | ₩207,080 | ₩212,738 | ₩205,158 | ₩209,549 | +1.19% | 19.2만 |
|---|
| 2025.11.20 | ₩206,199 | ₩208,067 | ₩203,850 | ₩205,518 | -0.33% | 17.5만 |
|---|
| 2025.11.19 | ₩203,917 | ₩205,785 | ₩202,689 | ₩203,490 | -0.21% | 15.1만 |
|---|
| 2025.11.18 | ₩202,836 | ₩206,706 | ₩201,114 | ₩203,890 | +0.52% | 23.2만 |
|---|
| 2025.11.17 | ₩210,296 | ₩210,296 | ₩203,596 | ₩203,783 | -3.10% | 14만 |
|---|
| 2025.11.14 | ₩209,629 | ₩210,029 | ₩207,627 | ₩209,869 | +0.11% | 14.2만 |
|---|
| 2025.11.13 | ₩209,268 | ₩210,603 | ₩207,013 | ₩208,668 | -0.29% | 19.1만 |
|---|
| 2025.11.12 | ₩208,107 | ₩210,830 | ₩208,107 | ₩209,842 | +0.83% | 13.9만 |
|---|
| 2025.11.11 | ₩208,895 | ₩211,564 | ₩204,370 | ₩208,187 | -0.34% | 13.7만 |
|---|
| 2025.11.10 | ₩207,747 | ₩211,737 | ₩206,212 | ₩209,148 | +0.67% | 19.7만 |
|---|
| 2025.11.07 | ₩204,557 | ₩208,201 | ₩202,302 | ₩206,973 | +1.18% | 16.3만 |
|---|
| 2025.11.06 | ₩203,850 | ₩205,892 | ₩202,982 | ₩204,117 | +0.13% | 22만 |
|---|
| 2025.11.05 | ₩203,957 | ₩204,958 | ₩200,754 | ₩204,010 | +0.03% | 27.7만 |
|---|
| 2025.11.04 | ₩206,666 | ₩207,133 | ₩202,876 | ₩203,009 | -1.77% | 35만 |
|---|
| 2025.11.03 | ₩208,494 | ₩208,494 | ₩204,290 | ₩207,146 | -0.65% | 15.7만 |
|---|
| 2025.10.31 | ₩210,470 | ₩212,685 | ₩207,760 | ₩209,335 | -0.54% | 17.9만 |
|---|
| 2025.10.30 | ₩210,443 | ₩216,062 | ₩210,203 | ₩211,377 | +0.44% | 15.1만 |
|---|
| 2025.10.29 | ₩212,872 | ₩217,330 | ₩209,749 | ₩211,430 | -0.68% | 18.6만 |
|---|
| 2025.10.28 | ₩210,710 | ₩214,473 | ₩209,455 | ₩213,419 | +1.29% | 20.3만 |
|---|
| 2025.10.27 | ₩217,089 | ₩217,757 | ₩210,803 | ₩211,070 | -2.77% | 18.1만 |
|---|
| 2025.10.24 | ₩217,623 | ₩218,371 | ₩213,793 | ₩215,154 | -1.13% | 12.4만 |
|---|
| 2025.10.23 | ₩219,972 | ₩220,880 | ₩213,966 | ₩216,195 | -1.72% | 15.9만 |
|---|
| 2025.10.22 | ₩219,678 | ₩226,992 | ₩218,357 | ₩219,879 | +0.09% | 23.7만 |
|---|
| 2025.10.21 | ₩221,347 | ₩229,555 | ₩215,688 | ₩217,570 | -1.71% | 42.9만 |
|---|
| 2025.10.20 | ₩230,649 | ₩232,638 | ₩228,460 | ₩230,849 | +0.09% | 23만 |
|---|
| 2025.10.17 | ₩232,798 | ₩233,665 | ₩229,475 | ₩229,581 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩234,386 | ₩236,108 | ₩232,718 | ₩232,798 | -0.68% | 14.4만 |
|---|
| 2025.10.15 | ₩232,691 | ₩235,681 | ₩232,130 | ₩234,760 | +0.89% | 15.6만 |
|---|
| 2025.10.14 | ₩226,405 | ₩232,531 | ₩226,405 | ₩232,144 | +2.53% | 14.6만 |
|---|
| 2025.10.13 | ₩226,512 | ₩228,554 | ₩225,070 | ₩227,740 | +0.54% | 12.7만 |
|---|
| 2025.10.10 | ₩229,208 | ₩231,450 | ₩225,738 | ₩225,751 | -1.51% | 14.1만 |
|---|