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 | ₩248,175 | ₩263,958 | ₩247,344 | ₩256,328 | +3.29% | 364.3만 |
| 2026.09.28–2026.10.02 | ₩248,470 | ₩273,949 | ₩242,288 | ₩247,813 | -0.26% | 418.3만 |
| 2026.09.21–2026.09.25 | ₩252,882 | ₩258,688 | ₩236,066 | ₩251,970 | -0.36% | 454.7만 |
| 2026.09.14–2026.09.18 | ₩249,543 | ₩272,192 | ₩245,963 | ₩249,127 | -0.17% | 718만 |
| 2026.09.08–2026.09.11 | ₩246,633 | ₩246,874 | ₩222,616 | ₩240,827 | -2.35% | 466.6만 |
| 2026.08.31–2026.09.04 | ₩264,629 | ₩267,633 | ₩247,867 | ₩249,985 | -5.53% | 432.7만 |
| 2026.08.24–2026.08.28 | ₩263,315 | ₩272,259 | ₩254,786 | ₩266,037 | +1.03% | 626.8만 |
| 2026.08.17–2026.08.21 | ₩239,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,891 |
| ₩232,325 |
| ₩262,698 |
| +9.80% |
| 678.4만 |
| 2026.08.10–2026.08.14 | ₩245,104 | ₩260,056 | ₩231,520 | ₩242,838 | -0.92% | 730.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩208,589 | ₩260,861 | ₩200,718 | ₩248,886 | +19.32% | 1035만 |
|---|
| 2026.07.27–2026.07.31 | ₩192,377 | ₩224,574 | ₩192,028 | ₩202,515 | +5.27% | 772.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,055 | ₩190,366 | ₩172,691 | ₩188,408 | +1.81% | 560.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,285 | ₩194,670 | ₩177,546 | ₩187,992 | +2.57% | 673.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩182,172 | ₩192,592 | ₩172,826 | ₩178,672 | -1.92% | 613만 |
|---|
| 2026.06.29–2026.07.02 | ₩184,291 | ₩186,155 | ₩170,599 | ₩182,802 | -0.81% | 507.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩168,963 | ₩181,850 | ₩166,617 | ₩180,979 | +7.11% | 814.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,352 | ₩201,563 | ₩169,191 | ₩170,962 | -13.37% | 888.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩216,649 | ₩220,323 | ₩192,417 | ₩198,693 | -8.29% | 542.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩221,315 | ₩241,980 | ₩214,597 | ₩219,948 | -0.62% | 707.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩211,392 | ₩222,951 | ₩208,589 | ₩217,507 | +2.89% | 1198.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩196,963 | ₩220,672 | ₩195,408 | ₩214,570 | +8.94% | 696.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩207,342 | ₩215,670 | ₩188,488 | ₩196,091 | -5.43% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,434 | ₩214,490 | ₩190,714 | ₩212,746 | +8.86% | 1155.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,929 | ₩207,396 | ₩195,595 | ₩196,319 | -0.81% | 634.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩207,557 | ₩216,716 | ₩194,576 | ₩201,885 | -2.73% | 564.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,576 | ₩211,875 | ₩194,576 | ₩207,342 | +6.56% | 672.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩211,446 | ₩211,513 | ₩190,097 | ₩192,726 | -8.85% | 759.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩209,971 | ₩217,936 | ₩202,823 | ₩211,674 | +0.81% | 450.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩219,948 | ₩221,262 | ₩193,396 | ₩208,415 | -5.24% | 750.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,179 | ₩223,675 | ₩207,611 | ₩216,448 | -3.02% | 851.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩225,030 | ₩226,612 | ₩207,812 | ₩223,595 | -0.64% | 867.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩206,591 | ₩230,957 | ₩206,296 | ₩226,626 | +9.70% | 691.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩203,521 | ₩217,373 | ₩192,498 | ₩210,802 | +3.58% | 990.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩209,193 | ₩217,722 | ₩202,488 | ₩206,149 | -1.46% | 578.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩208,670 | ₩220,551 | ₩204,674 | ₩212,653 | +1.91% | 1022.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩282,290 | ₩282,960 | ₩186,638 | ₩209,635 | -25.74% | 1929.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩312,730 | ₩317,933 | ₩277,596 | ₩281,083 | -10.12% | 593.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩305,073 | ₩320,829 | ₩296,571 | ₩310,786 | +1.87% | 441.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩333,515 | ₩333,837 | ₩303,732 | ₩309,324 | -7.25% | 461.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩315,948 | ₩338,772 | ₩315,130 | ₩332,590 | +5.27% | 395.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩337,498 | ₩342,808 | ₩317,665 | ₩317,852 | -5.82% | 272만 |
|---|
| 2025.12.22–2025.12.26 | ₩336,586 | ₩341,159 | ₩333,314 | ₩338,745 | +0.64% | 227.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩318,215 | ₩344,498 | ₩318,094 | ₩336,264 | +5.67% | 847.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩307,098 | ₩316,082 | ₩302,042 | ₩313,642 | +2.13% | 434.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩310,799 | ₩316,123 | ₩304,349 | ₩308,117 | -0.86% | 410.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩313,602 | ₩316,619 | ₩304,443 | ₩312,100 | -0.48% | 360.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩308,492 | ₩322,170 | ₩298,502 | ₩314,031 | +1.80% | 494.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩309,646 | ₩313,923 | ₩302,109 | ₩309,807 | +0.05% | 425.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩333,488 | ₩339,992 | ₩298,422 | ₩309,190 | -7.29% | 633.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩338,316 | ₩345,557 | ₩327,870 | ₩333,019 | -1.57% | 445.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩319,140 | ₩350,130 | ₩316,672 | ₩335,527 | +5.13% | 463.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩324,852 | ₩334,507 | ₩313,789 | ₩316,109 | -2.69% | 549.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩330,203 | ₩331,450 | ₩321,084 | ₩321,098 | -2.76% | 87.4만 |
|---|