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 | ₩248,160 | ₩263,943 | ₩247,329 | ₩256,313 | +3.29% | 364.3만 |
| 2026.09.28–2026.10.02 | ₩248,455 | ₩273,932 | ₩242,274 | ₩247,798 | -0.26% | 418.3만 |
| 2026.09.21–2026.09.25 | ₩252,867 | ₩258,673 | ₩236,052 | ₩251,955 | -0.36% | 454.7만 |
| 2026.09.14–2026.09.18 | ₩249,528 | ₩272,176 | ₩245,948 | ₩249,112 | -0.17% | 718만 |
| 2026.09.08–2026.09.11 | ₩246,618 | ₩246,860 | ₩222,603 | ₩240,812 | -2.35% | 466.6만 |
| 2026.08.31–2026.09.04 | ₩264,613 | ₩267,617 | ₩247,852 | ₩249,971 | -5.53% | 432.7만 |
| 2026.08.24–2026.08.28 | ₩263,299 | ₩272,243 | ₩254,771 | ₩266,021 | +1.03% | 626.8만 |
| 2026.08.17–2026.08.21 | ₩239,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,876 |
| ₩232,311 |
| ₩262,682 |
| +9.80% |
| 678.4만 |
| 2026.08.10–2026.08.14 | ₩245,090 | ₩260,041 | ₩231,506 | ₩242,824 | -0.92% | 730.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩208,577 | ₩260,845 | ₩200,706 | ₩248,871 | +19.32% | 1035만 |
|---|
| 2026.07.27–2026.07.31 | ₩192,366 | ₩224,561 | ₩192,017 | ₩202,503 | +5.27% | 772.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,044 | ₩190,354 | ₩172,681 | ₩188,396 | +1.81% | 560.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,274 | ₩194,658 | ₩177,535 | ₩187,981 | +2.57% | 673.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩182,161 | ₩192,580 | ₩172,815 | ₩178,662 | -1.92% | 613만 |
|---|
| 2026.06.29–2026.07.02 | ₩184,280 | ₩186,144 | ₩170,589 | ₩182,791 | -0.81% | 507.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩168,953 | ₩181,839 | ₩166,607 | ₩180,968 | +7.11% | 814.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,340 | ₩201,551 | ₩169,181 | ₩170,951 | -13.37% | 888.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩216,636 | ₩220,310 | ₩192,406 | ₩198,681 | -8.29% | 542.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩221,302 | ₩241,965 | ₩214,584 | ₩219,934 | -0.62% | 707.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩211,379 | ₩222,938 | ₩208,577 | ₩217,494 | +2.89% | 1198.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩196,951 | ₩220,659 | ₩195,396 | ₩214,557 | +8.94% | 696.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩207,330 | ₩215,657 | ₩188,477 | ₩196,080 | -5.43% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,423 | ₩214,477 | ₩190,703 | ₩212,734 | +8.86% | 1155.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,917 | ₩207,384 | ₩195,584 | ₩196,308 | -0.81% | 634.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩207,545 | ₩216,703 | ₩194,565 | ₩201,872 | -2.73% | 564.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,565 | ₩211,862 | ₩194,565 | ₩207,330 | +6.56% | 672.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩211,433 | ₩211,500 | ₩190,086 | ₩192,714 | -8.85% | 759.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩209,958 | ₩217,923 | ₩202,811 | ₩211,661 | +0.81% | 450.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩219,934 | ₩221,249 | ₩193,385 | ₩208,403 | -5.24% | 750.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,166 | ₩223,662 | ₩207,598 | ₩216,435 | -3.02% | 851.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩225,016 | ₩226,599 | ₩207,799 | ₩223,582 | -0.64% | 867.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩206,579 | ₩230,943 | ₩206,284 | ₩226,612 | +9.70% | 691.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩203,508 | ₩217,360 | ₩192,486 | ₩210,789 | +3.58% | 990.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩209,180 | ₩217,709 | ₩202,476 | ₩206,137 | -1.46% | 578.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩208,657 | ₩220,538 | ₩204,662 | ₩212,640 | +1.91% | 1022.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩282,273 | ₩282,943 | ₩186,626 | ₩209,623 | -25.74% | 1929.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩312,711 | ₩317,914 | ₩277,580 | ₩281,066 | -10.12% | 593.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩305,055 | ₩320,810 | ₩296,553 | ₩310,767 | +1.87% | 441.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩333,495 | ₩333,817 | ₩303,714 | ₩309,305 | -7.25% | 461.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩315,929 | ₩338,752 | ₩315,112 | ₩332,570 | +5.27% | 395.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩337,478 | ₩342,788 | ₩317,646 | ₩317,834 | -5.82% | 272만 |
|---|
| 2025.12.22–2025.12.26 | ₩336,566 | ₩341,138 | ₩333,294 | ₩338,725 | +0.64% | 227.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩318,196 | ₩344,477 | ₩318,075 | ₩336,244 | +5.67% | 847.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩307,080 | ₩316,064 | ₩302,024 | ₩313,623 | +2.13% | 434.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩310,780 | ₩316,104 | ₩304,331 | ₩308,099 | -0.86% | 410.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩313,583 | ₩316,600 | ₩304,425 | ₩312,081 | -0.48% | 360.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩308,474 | ₩322,151 | ₩298,484 | ₩314,012 | +1.80% | 494.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩309,627 | ₩313,905 | ₩302,091 | ₩309,788 | +0.05% | 425.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩333,468 | ₩339,972 | ₩298,404 | ₩309,171 | -7.29% | 633.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩338,296 | ₩345,537 | ₩327,850 | ₩332,999 | -1.57% | 445.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩319,121 | ₩350,109 | ₩316,654 | ₩335,507 | +5.13% | 463.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩324,833 | ₩334,488 | ₩313,771 | ₩316,090 | -2.69% | 549.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩330,183 | ₩331,430 | ₩321,065 | ₩321,079 | -2.76% | 87.4만 |
|---|