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 | ₩248,249 | ₩264,037 | ₩247,418 | ₩256,405 | +3.29% | 364.3만 |
| 2026.09.28–2026.10.02 | ₩248,544 | ₩274,031 | ₩242,361 | ₩247,887 | -0.26% | 418.3만 |
| 2026.09.21–2026.09.25 | ₩252,957 | ₩258,766 | ₩236,137 | ₩252,045 | -0.36% | 454.7만 |
| 2026.09.14–2026.09.18 | ₩249,617 | ₩272,273 | ₩246,036 | ₩249,202 | -0.17% | 718만 |
| 2026.09.08–2026.09.11 | ₩246,707 | ₩246,948 | ₩222,682 | ₩240,898 | -2.35% | 466.6만 |
| 2026.08.31–2026.09.04 | ₩264,708 | ₩267,713 | ₩247,941 | ₩250,060 | -5.53% | 432.7만 |
| 2026.08.24–2026.08.28 | ₩263,393 | ₩272,340 | ₩254,862 | ₩266,116 | +1.03% | 626.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,970 |
| ₩232,394 |
| ₩262,776 |
| +9.80% |
| 678.4만 |
| 2026.08.10–2026.08.14 | ₩245,177 | ₩260,134 | ₩231,589 | ₩242,910 | -0.92% | 730.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩208,652 | ₩260,939 | ₩200,778 | ₩248,960 | +19.32% | 1035만 |
|---|
| 2026.07.27–2026.07.31 | ₩192,434 | ₩224,641 | ₩192,086 | ₩202,575 | +5.27% | 772.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,110 | ₩190,422 | ₩172,743 | ₩188,464 | +1.81% | 560.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,340 | ₩194,728 | ₩177,599 | ₩188,048 | +2.57% | 673.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩182,226 | ₩192,649 | ₩172,877 | ₩178,725 | -1.92% | 613만 |
|---|
| 2026.06.29–2026.07.02 | ₩184,346 | ₩186,210 | ₩170,650 | ₩182,857 | -0.81% | 507.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,014 | ₩181,905 | ₩166,666 | ₩181,033 | +7.11% | 814.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,411 | ₩201,623 | ₩169,242 | ₩171,013 | -13.37% | 888.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩216,713 | ₩220,389 | ₩192,475 | ₩198,752 | -8.29% | 542.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩221,381 | ₩242,052 | ₩214,661 | ₩220,013 | -0.62% | 707.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩211,455 | ₩223,018 | ₩208,652 | ₩217,572 | +2.89% | 1198.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩197,022 | ₩220,737 | ₩195,466 | ₩214,634 | +8.94% | 696.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩207,404 | ₩215,734 | ₩188,544 | ₩196,150 | -5.43% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,493 | ₩214,554 | ₩190,771 | ₩212,810 | +8.86% | 1155.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,988 | ₩207,458 | ₩195,654 | ₩196,378 | -0.81% | 634.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩207,619 | ₩216,780 | ₩194,634 | ₩201,945 | -2.73% | 564.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,634 | ₩211,938 | ₩194,634 | ₩207,404 | +6.56% | 672.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩211,509 | ₩211,576 | ₩190,154 | ₩192,783 | -8.85% | 759.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,033 | ₩218,001 | ₩202,884 | ₩211,737 | +0.81% | 450.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩220,013 | ₩221,328 | ₩193,454 | ₩208,477 | -5.24% | 750.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,246 | ₩223,742 | ₩207,672 | ₩216,512 | -3.02% | 851.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩225,097 | ₩226,680 | ₩207,874 | ₩223,662 | -0.64% | 867.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩206,653 | ₩231,026 | ₩206,358 | ₩226,693 | +9.70% | 691.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩203,581 | ₩217,438 | ₩192,555 | ₩210,865 | +3.58% | 990.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩209,255 | ₩217,786 | ₩202,548 | ₩206,210 | -1.46% | 578.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩208,732 | ₩220,617 | ₩204,735 | ₩212,716 | +1.91% | 1022.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩282,374 | ₩283,045 | ₩186,693 | ₩209,698 | -25.74% | 1929.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩312,823 | ₩318,028 | ₩277,679 | ₩281,167 | -10.12% | 593.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩305,164 | ₩320,925 | ₩296,660 | ₩310,878 | +1.87% | 441.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩333,615 | ₩333,937 | ₩303,823 | ₩309,416 | -7.25% | 461.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩316,043 | ₩338,873 | ₩315,224 | ₩332,689 | +5.27% | 395.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩337,599 | ₩342,910 | ₩317,760 | ₩317,947 | -5.82% | 272만 |
|---|
| 2025.12.22–2025.12.26 | ₩336,686 | ₩341,260 | ₩333,413 | ₩338,846 | +0.64% | 227.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩318,309 | ₩344,601 | ₩318,189 | ₩336,364 | +5.67% | 847.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩307,189 | ₩316,177 | ₩302,132 | ₩313,735 | +2.13% | 434.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩310,892 | ₩316,217 | ₩304,440 | ₩308,209 | -0.86% | 410.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩313,695 | ₩316,713 | ₩304,533 | ₩312,193 | -0.48% | 360.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩308,584 | ₩322,267 | ₩298,591 | ₩314,124 | +1.80% | 494.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩309,738 | ₩314,017 | ₩302,199 | ₩309,899 | +0.05% | 425.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩333,588 | ₩340,093 | ₩298,511 | ₩309,282 | -7.29% | 633.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩338,417 | ₩345,660 | ₩327,967 | ₩333,118 | -1.57% | 445.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩319,235 | ₩350,234 | ₩316,767 | ₩335,627 | +5.13% | 463.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩324,949 | ₩334,607 | ₩313,883 | ₩316,204 | -2.69% | 549.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩330,301 | ₩331,549 | ₩321,180 | ₩321,193 | -2.76% | 87.4만 |
|---|