시장 데이터를 불러오는 중
전체 종목
Gartner, Inc. Common Stock 과거 주가
Gartner, Inc. Common Stock · IT · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gartner, Inc. Common Stock · IT · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩247,998 | ₩263,770 | ₩247,167 | ₩256,145 | +3.29% | 364.3만 |
| 2026.09.28–2026.10.02 | ₩248,292 | ₩273,753 | ₩242,115 | ₩247,636 | -0.26% | 418.3만 |
| 2026.09.21–2026.09.25 | ₩252,701 | ₩258,503 | ₩235,897 | ₩251,790 | -0.36% | 454.7만 |
| 2026.09.14–2026.09.18 | ₩249,364 | ₩271,997 | ₩245,786 | ₩248,949 | -0.17% | 718만 |
| 2026.09.08–2026.09.11 | ₩246,456 | ₩246,698 | ₩222,457 | ₩240,654 | -2.35% | 466.6만 |
| 2026.08.31–2026.09.04 | ₩264,440 | ₩267,441 | ₩247,689 | ₩249,807 | -5.53% | 432.7만 |
| 2026.08.24–2026.08.28 | ₩263,126 | ₩272,064 | ₩254,604 | ₩265,847 | +1.03% | 626.8만 |
| 2026.08.17–2026.08.21 | ₩239,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,703 |
| ₩232,158 |
| ₩262,510 |
| +9.80% |
| 678.4만 |
| 2026.08.10–2026.08.14 | ₩244,929 | ₩259,870 | ₩231,354 | ₩242,664 | -0.92% | 730.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩208,440 | ₩260,674 | ₩200,574 | ₩248,708 | +19.32% | 1035만 |
|---|
| 2026.07.27–2026.07.31 | ₩192,239 | ₩224,413 | ₩191,891 | ₩202,370 | +5.27% | 772.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩184,923 | ₩190,229 | ₩172,568 | ₩188,273 | +1.81% | 560.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,154 | ₩194,531 | ₩177,419 | ₩187,857 | +2.57% | 673.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩182,042 | ₩192,454 | ₩172,702 | ₩178,544 | -1.92% | 613만 |
|---|
| 2026.06.29–2026.07.02 | ₩184,159 | ₩186,022 | ₩170,477 | ₩182,672 | -0.81% | 507.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩168,843 | ₩181,720 | ₩166,497 | ₩180,849 | +7.11% | 814.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,211 | ₩201,418 | ₩169,070 | ₩170,839 | -13.37% | 888.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩216,494 | ₩220,165 | ₩192,279 | ₩198,551 | -8.29% | 542.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩221,157 | ₩241,807 | ₩214,443 | ₩219,790 | -0.62% | 707.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩211,241 | ₩222,792 | ₩208,440 | ₩217,351 | +2.89% | 1198.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩196,822 | ₩220,514 | ₩195,268 | ₩214,417 | +8.94% | 696.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩207,194 | ₩215,515 | ₩188,353 | ₩195,951 | -5.43% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,295 | ₩214,336 | ₩190,578 | ₩212,594 | +8.86% | 1155.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,787 | ₩207,247 | ₩195,455 | ₩196,179 | -0.81% | 634.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩207,408 | ₩216,561 | ₩194,437 | ₩201,740 | -2.73% | 564.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,437 | ₩211,723 | ₩194,437 | ₩207,194 | +6.56% | 672.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩211,294 | ₩211,361 | ₩189,961 | ₩192,588 | -8.85% | 759.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩209,820 | ₩217,780 | ₩202,678 | ₩211,522 | +0.81% | 450.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩219,790 | ₩221,103 | ₩193,258 | ₩208,266 | -5.24% | 750.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,020 | ₩223,515 | ₩207,462 | ₩216,293 | -3.02% | 851.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩224,869 | ₩226,450 | ₩207,663 | ₩223,435 | -0.64% | 867.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩206,443 | ₩230,792 | ₩206,149 | ₩226,463 | +9.70% | 691.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩203,375 | ₩217,217 | ₩192,360 | ₩210,651 | +3.58% | 990.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩209,043 | ₩217,566 | ₩202,343 | ₩206,001 | -1.46% | 578.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩208,521 | ₩220,393 | ₩204,527 | ₩212,500 | +1.91% | 1022.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩282,088 | ₩282,758 | ₩186,504 | ₩209,485 | -25.74% | 1929.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩312,506 | ₩317,705 | ₩277,398 | ₩280,882 | -10.12% | 593.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩304,855 | ₩320,600 | ₩296,359 | ₩310,563 | +1.87% | 441.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩333,276 | ₩333,598 | ₩303,515 | ₩309,102 | -7.25% | 461.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩315,722 | ₩338,529 | ₩314,905 | ₩332,352 | +5.27% | 395.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩337,256 | ₩342,563 | ₩317,437 | ₩317,625 | -5.82% | 272만 |
|---|
| 2025.12.22–2025.12.26 | ₩336,345 | ₩340,914 | ₩333,075 | ₩338,502 | +0.64% | 227.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩317,987 | ₩344,251 | ₩317,866 | ₩336,023 | +5.67% | 847.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩306,878 | ₩315,856 | ₩301,826 | ₩313,417 | +2.13% | 434.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩310,576 | ₩315,896 | ₩304,131 | ₩307,896 | -0.86% | 410.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩313,377 | ₩316,392 | ₩304,225 | ₩311,876 | -0.48% | 360.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩308,272 | ₩321,940 | ₩298,288 | ₩313,806 | +1.80% | 494.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩309,424 | ₩313,699 | ₩301,893 | ₩309,585 | +0.05% | 425.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩333,250 | ₩339,749 | ₩298,208 | ₩308,968 | -7.29% | 633.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩338,074 | ₩345,310 | ₩327,635 | ₩332,781 | -1.57% | 445.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩318,911 | ₩349,879 | ₩316,446 | ₩335,286 | +5.13% | 463.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩324,620 | ₩334,268 | ₩313,565 | ₩315,883 | -2.69% | 549.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩329,967 | ₩331,213 | ₩320,854 | ₩320,868 | -2.76% | 87.4만 |
|---|