시장 데이터를 불러오는 중
전체 종목
Applied Industrial Technologies, Inc. Common Stock 과거 주가
Applied Industrial Technologies, Inc. Common Stock · AIT · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Industrial Technologies, Inc. Common Stock · AIT · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩445,905 | ₩452,779 | ₩443,252 | ₩449,416 | +0.79% | 13만 |
| 2026.10.08 | ₩447,969 | ₩449,202 | ₩442,073 | ₩445,047 | -0.65% | 19.7만 |
| 2026.10.07 | ₩456,692 | ₩458,515 | ₩446,213 | ₩448,344 | -1.83% | 20.7만 |
| 2026.10.06 | ₩465,550 | ₩468,726 | ₩461,744 | ₩462,293 | -0.70% | 26.4만 |
| 2026.10.05 | ₩459,426 | ₩471,700 | ₩457,670 | ₩463,366 | +0.86% | 31.8만 |
| 2026.10.02 | ₩460,900 | ₩466,568 | ₩453,691 | ₩460,230 | -0.15% | 26.8만 |
| 2026.10.01 | ₩443,895 | ₩455,419 | ₩442,769 | ₩454,789 | +2.45% | 18.9만 |
| 2026.09.30 | ₩451,573 | ₩452,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,275 |
| -1.39% |
| 32.1만 |
| 2026.09.29 | ₩452,150 | ₩456,491 | ₩446,186 | ₩450,448 | -0.38% | 19.4만 |
|---|
| 2026.09.28 | ₩444,980 | ₩454,548 | ₩444,659 | ₩452,150 | +1.61% | 23.2만 |
|---|
| 2026.09.25 | ₩444,605 | ₩448,036 | ₩443,292 | ₩446,749 | +0.48% | 17.3만 |
|---|
| 2026.09.24 | ₩446,186 | ₩450,006 | ₩441,818 | ₩444,913 | -0.29% | 17.4만 |
|---|
| 2026.09.23 | ₩441,389 | ₩448,719 | ₩441,389 | ₩446,856 | +1.24% | 23.9만 |
|---|
| 2026.09.22 | ₩433,657 | ₩442,528 | ₩428,967 | ₩441,925 | +1.91% | 35.8만 |
|---|
| 2026.09.21 | ₩426,153 | ₩434,689 | ₩421,356 | ₩429,329 | +0.75% | 29.9만 |
|---|
| 2026.09.18 | ₩429,275 | ₩431,406 | ₩419,614 | ₩431,272 | +0.47% | 97.4만 |
|---|
| 2026.09.17 | ₩429,758 | ₩429,758 | ₩420,270 | ₩424,760 | -1.16% | 24.3만 |
|---|
| 2026.09.16 | ₩425,765 | ₩431,151 | ₩418,421 | ₩422,254 | -0.82% | 36.2만 |
|---|
| 2026.09.15 | ₩431,044 | ₩431,044 | ₩421,128 | ₩423,205 | -1.82% | 22.3만 |
|---|
| 2026.09.14 | ₩431,138 | ₩431,151 | ₩424,451 | ₩427,748 | -0.79% | 21.8만 |
|---|
| 2026.09.11 | ₩431,754 | ₩434,381 | ₩428,525 | ₩433,872 | +0.49% | 23.1만 |
|---|
| 2026.09.10 | ₩432,692 | ₩432,692 | ₩423,460 | ₩426,904 | -1.34% | 22.4만 |
|---|
| 2026.09.09 | ₩437,731 | ₩438,200 | ₩431,567 | ₩435,306 | -0.55% | 25.8만 |
|---|
| 2026.09.08 | ₩436,270 | ₩439,165 | ₩431,017 | ₩437,731 | +0.33% | 36.5만 |
|---|
| 2026.09.04 | ₩427,708 | ₩437,168 | ₩427,574 | ₩436,270 | +2.00% | 19.9만 |
|---|
| 2026.09.03 | ₩430,790 | ₩432,277 | ₩421,905 | ₩432,103 | +0.30% | 25.4만 |
|---|
| 2026.09.02 | ₩428,190 | ₩432,840 | ₩423,138 | ₩428,069 | -0.03% | 23.1만 |
|---|
| 2026.09.01 | ₩431,982 | ₩434,166 | ₩425,966 | ₩427,614 | -1.01% | 34.2만 |
|---|
| 2026.08.31 | ₩432,130 | ₩435,185 | ₩427,024 | ₩434,140 | +0.47% | 37만 |
|---|
| 2026.08.28 | ₩456,518 | ₩456,893 | ₩426,488 | ₩431,781 | -5.42% | 51만 |
|---|
| 2026.08.27 | ₩455,607 | ₩456,652 | ₩450,622 | ₩453,449 | -0.47% | 20.8만 |
|---|
| 2026.08.26 | ₩452,873 | ₩460,578 | ₩451,185 | ₩458,876 | +1.33% | 20.5만 |
|---|
| 2026.08.25 | ₩459,211 | ₩460,082 | ₩449,161 | ₩449,764 | -2.06% | 20.2만 |
|---|
| 2026.08.24 | ₩457,764 | ₩461,637 | ₩450,810 | ₩453,932 | -0.84% | 19.5만 |
|---|
| 2026.08.21 | ₩459,573 | ₩459,573 | ₩454,629 | ₩457,778 | -0.39% | 21.2만 |
|---|
| 2026.08.20 | ₩460,726 | ₩462,816 | ₩452,659 | ₩456,062 | -1.01% | 22.3만 |
|---|
| 2026.08.19 | ₩477,838 | ₩477,838 | ₩463,781 | ₩463,902 | -2.92% | 34.6만 |
|---|
| 2026.08.18 | ₩479,687 | ₩479,687 | ₩472,612 | ₩474,836 | -1.01% | 29.7만 |
|---|
| 2026.08.17 | ₩480,169 | ₩484,256 | ₩476,766 | ₩480,772 | +0.13% | 32.7만 |
|---|
| 2026.08.14 | ₩482,206 | ₩489,469 | ₩478,320 | ₩485,020 | +0.58% | 39.2만 |
|---|
| 2026.08.13 | ₩490,380 | ₩502,239 | ₩470,159 | ₩479,218 | -2.28% | 48만 |
|---|
| 2026.08.12 | ₩474,635 | ₩477,248 | ₩468,498 | ₩472,076 | -0.54% | 33.7만 |
|---|
| 2026.08.11 | ₩482,367 | ₩487,218 | ₩472,143 | ₩472,156 | -2.12% | 25.1만 |
|---|
| 2026.08.10 | ₩482,742 | ₩484,712 | ₩479,365 | ₩479,459 | -0.68% | 20.5만 |
|---|
| 2026.08.07 | ₩481,550 | ₩483,908 | ₩477,422 | ₩482,273 | +0.15% | 13만 |
|---|
| 2026.08.06 | ₩482,407 | ₩484,993 | ₩478,106 | ₩480,947 | -0.30% | 13.6만 |
|---|
| 2026.08.05 | ₩480,893 | ₩486,333 | ₩477,463 | ₩479,915 | -0.20% | 29.7만 |
|---|
| 2026.08.04 | ₩471,446 | ₩481,134 | ₩465,282 | ₩478,240 | +1.44% | 28.3만 |
|---|
| 2026.08.03 | ₩462,789 | ₩471,633 | ₩462,789 | ₩471,553 | +1.89% | 16.5만 |
|---|
| 2026.07.31 | ₩463,406 | ₩464,491 | ₩452,230 | ₩462,588 | -0.18% | 21.3만 |
|---|
| 2026.07.30 | ₩457,027 | ₩457,201 | ₩444,109 | ₩455,406 | -0.35% | 26만 |
|---|
| 2026.07.29 | ₩462,146 | ₩462,146 | ₩444,779 | ₩448,049 | -3.05% | 24.6만 |
|---|
| 2026.07.28 | ₩469,302 | ₩472,705 | ₩462,990 | ₩466,381 | -0.62% | 29.6만 |
|---|
| 2026.07.27 | ₩466,166 | ₩468,860 | ₩461,543 | ₩468,082 | +0.41% | 23.2만 |
|---|
| 2026.07.24 | ₩460,257 | ₩466,448 | ₩455,299 | ₩465,067 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩455,808 | ₩464,518 | ₩455,808 | ₩461,074 | +1.16% | 25.3만 |
|---|
| 2026.07.22 | ₩456,813 | ₩462,816 | ₩453,637 | ₩457,536 | +0.16% | 21.3만 |
|---|
| 2026.07.21 | ₩455,687 | ₩458,595 | ₩446,495 | ₩457,121 | +0.31% | 23.5만 |
|---|
| 2026.07.20 | ₩454,468 | ₩455,124 | ₩446,830 | ₩450,166 | -0.95% | 28.1만 |
|---|
| 2026.07.17 | ₩436,512 | ₩451,319 | ₩436,512 | ₩450,796 | +3.27% | 67.2만 |
|---|
| 2026.07.16 | ₩442,488 | ₩446,682 | ₩436,686 | ₩445,061 | +0.58% | 28.9만 |
|---|
| 2026.07.15 | ₩435,292 | ₩439,406 | ₩431,165 | ₩439,058 | +0.87% | 30.9만 |
|---|
| 2026.07.14 | ₩446,776 | ₩449,952 | ₩438,455 | ₩438,843 | -1.78% | 27.4만 |
|---|
| 2026.07.13 | ₩440,773 | ₩449,161 | ₩437,356 | ₩441,336 | +0.13% | 27.2만 |
|---|
| 2026.07.10 | ₩432,022 | ₩445,382 | ₩432,022 | ₩443,748 | +2.71% | 28.2만 |
|---|
| 2026.07.09 | ₩426,877 | ₩434,274 | ₩425,028 | ₩432,143 | +1.23% | 25.1만 |
|---|
| 2026.07.08 | ₩418,997 | ₩424,505 | ₩415,460 | ₩423,286 | +1.02% | 20.7만 |
|---|
| 2026.07.07 | ₩436,445 | ₩437,932 | ₩421,168 | ₩422,548 | -3.18% | 43.2만 |
|---|
| 2026.07.06 | ₩443,346 | ₩444,498 | ₩438,334 | ₩440,237 | -0.70% | 25.7만 |
|---|
| 2026.07.02 | ₩447,486 | ₩448,049 | ₩438,723 | ₩443,346 | -0.93% | 31.4만 |
|---|
| 2026.07.01 | ₩455,928 | ₩455,928 | ₩444,793 | ₩444,994 | -2.40% | 19.9만 |
|---|
| 2026.06.30 | ₩450,327 | ₩456,103 | ₩447,567 | ₩453,128 | +0.62% | 23.6만 |
|---|
| 2026.06.29 | ₩448,009 | ₩454,575 | ₩446,508 | ₩447,781 | -0.05% | 35.8만 |
|---|
| 2026.06.26 | ₩460,484 | ₩460,484 | ₩447,205 | ₩451,694 | -1.91% | 46.7만 |
|---|
| 2026.06.25 | ₩450,207 | ₩462,950 | ₩450,207 | ₩460,350 | +2.25% | 29.4만 |
|---|
| 2026.06.24 | ₩444,846 | ₩453,275 | ₩442,341 | ₩447,272 | +0.55% | 30.5만 |
|---|
| 2026.06.23 | ₩446,763 | ₩449,697 | ₩440,880 | ₩443,413 | -0.75% | 25만 |
|---|
| 2026.06.22 | ₩451,493 | ₩455,593 | ₩449,255 | ₩453,021 | +0.34% | 27.4만 |
|---|
| 2026.06.18 | ₩446,736 | ₩456,103 | ₩446,736 | ₩452,873 | +1.37% | 48.6만 |
|---|
| 2026.06.17 | ₩434,743 | ₩450,193 | ₩434,166 | ₩442,059 | +1.68% | 49.3만 |
|---|
| 2026.06.16 | ₩428,029 | ₩438,187 | ₩427,225 | ₩434,676 | +1.55% | 42.7만 |
|---|
| 2026.06.15 | ₩432,840 | ₩432,867 | ₩423,513 | ₩423,688 | -2.11% | 49.2만 |
|---|
| 2026.06.12 | ₩434,635 | ₩435,279 | ₩424,465 | ₩428,954 | -1.31% | 31만 |
|---|
| 2026.06.11 | ₩425,081 | ₩430,924 | ₩422,026 | ₩427,319 | +0.53% | 21.6만 |
|---|
| 2026.06.10 | ₩433,001 | ₩437,396 | ₩420,552 | ₩420,873 | -2.80% | 20.5만 |
|---|
| 2026.06.09 | ₩426,582 | ₩434,622 | ₩423,607 | ₩432,572 | +1.40% | 22.6만 |
|---|
| 2026.06.08 | ₩427,399 | ₩427,399 | ₩419,359 | ₩421,329 | -1.42% | 22.2만 |
|---|
| 2026.06.05 | ₩423,259 | ₩423,902 | ₩417,805 | ₩422,495 | -0.18% | 20만 |
|---|
| 2026.06.04 | ₩423,366 | ₩423,366 | ₩417,108 | ₩420,324 | -0.72% | 20.7만 |
|---|
| 2026.06.03 | ₩413,785 | ₩421,396 | ₩412,699 | ₩419,949 | +1.49% | 17.9만 |
|---|
| 2026.06.02 | ₩405,222 | ₩413,503 | ₩404,565 | ₩413,142 | +1.95% | 14.5만 |
|---|
| 2026.06.01 | ₩401,872 | ₩405,477 | ₩397,142 | ₩403,319 | +0.36% | 19.4만 |
|---|
| 2026.05.29 | ₩411,574 | ₩413,570 | ₩407,044 | ₩407,111 | -1.08% | 28.2만 |
|---|
| 2026.05.28 | ₩415,902 | ₩415,902 | ₩407,607 | ₩413,436 | -0.59% | 13.3만 |
|---|
| 2026.05.27 | ₩418,930 | ₩422,066 | ₩413,999 | ₩418,957 | +0.01% | 28.1만 |
|---|
| 2026.05.26 | ₩414,160 | ₩418,689 | ₩412,230 | ₩417,188 | +0.73% | 17.5만 |
|---|
| 2026.05.22 | ₩411,614 | ₩414,589 | ₩406,951 | ₩411,520 | -0.02% | 18만 |
|---|
| 2026.05.21 | ₩408,720 | ₩411,507 | ₩401,148 | ₩409,591 | +0.21% | 17.3만 |
|---|
| 2026.05.20 | ₩407,473 | ₩412,485 | ₩401,591 | ₩410,381 | +0.71% | 17.8만 |
|---|
| 2026.05.19 | ₩405,919 | ₩406,388 | ₩396,418 | ₩405,544 | -0.09% | 24.5만 |
|---|
| 2026.05.18 | ₩411,882 | ₩415,607 | ₩408,116 | ₩409,001 | -0.70% | 18.3만 |
|---|
| 2026.05.15 | ₩419,909 | ₩420,123 | ₩409,390 | ₩411,614 | -1.98% | 18.6만 |
|---|
| 2026.05.14 | ₩420,619 | ₩424,706 | ₩417,095 | ₩423,071 | +0.58% | 17.9만 |
|---|
| 2026.05.13 | ₩420,458 | ₩421,235 | ₩411,869 | ₩416,572 | -0.92% | 21.1만 |
|---|
| 2026.05.12 | ₩417,523 | ₩421,503 | ₩412,740 | ₩420,364 | +0.68% | 35.4만 |
|---|
| 2026.05.11 | ₩414,482 | ₩417,845 | ₩411,962 | ₩416,143 | +0.40% | 16.7만 |
|---|
| 2026.05.08 | ₩416,920 | ₩417,617 | ₩412,217 | ₩413,892 | -0.73% | 14.7만 |
|---|
| 2026.05.07 | ₩422,776 | ₩424,920 | ₩413,490 | ₩415,902 | -1.63% | 22.1만 |
|---|
| 2026.05.06 | ₩415,111 | ₩424,063 | ₩412,485 | ₩422,629 | +1.81% | 45.5만 |
|---|
| 2026.05.05 | ₩409,162 | ₩412,807 | ₩407,031 | ₩409,349 | +0.05% | 16.1만 |
|---|
| 2026.05.04 | ₩401,215 | ₩410,515 | ₩401,215 | ₩407,353 | +1.53% | 35.3만 |
|---|
| 2026.05.01 | ₩411,212 | ₩411,212 | ₩402,060 | ₩406,013 | -1.26% | 21.3만 |
|---|
| 2026.04.30 | ₩397,999 | ₩410,917 | ₩395,426 | ₩409,711 | +2.94% | 34.8만 |
|---|
| 2026.04.29 | ₩405,195 | ₩409,537 | ₩396,525 | ₩397,410 | -1.92% | 44.9만 |
|---|
| 2026.04.28 | ₩401,483 | ₩414,964 | ₩397,061 | ₩403,668 | +0.54% | 59.2만 |
|---|
| 2026.04.27 | ₩394,502 | ₩402,569 | ₩390,696 | ₩399,460 | +1.26% | 38.2만 |
|---|
| 2026.04.24 | ₩392,961 | ₩395,627 | ₩391,246 | ₩393,095 | +0.03% | 21.3만 |
|---|
| 2026.04.23 | ₩391,674 | ₩396,820 | ₩388,606 | ₩394,502 | +0.72% | 18.4만 |
|---|
| 2026.04.22 | ₩395,775 | ₩396,606 | ₩385,658 | ₩388,365 | -1.87% | 17.7만 |
|---|
| 2026.04.21 | ₩394,797 | ₩398,361 | ₩390,790 | ₩393,416 | -0.35% | 17.5만 |
|---|
| 2026.04.20 | ₩391,527 | ₩394,154 | ₩388,901 | ₩393,859 | +0.60% | 22.3만 |
|---|
| 2026.04.17 | ₩385,993 | ₩394,998 | ₩384,706 | ₩389,986 | +1.03% | 33.6만 |
|---|
| 2026.04.16 | ₩380,968 | ₩386,408 | ₩379,829 | ₩381,088 | +0.03% | 20.5만 |
|---|
| 2026.04.15 | ₩389,530 | ₩391,045 | ₩380,794 | ₩381,316 | -2.11% | 28.2만 |
|---|
| 2026.04.14 | ₩392,773 | ₩395,051 | ₩389,638 | ₩391,299 | -0.38% | 19.8만 |
|---|
| 2026.04.13 | ₩384,948 | ₩394,435 | ₩384,144 | ₩392,974 | +2.09% | 36만 |
|---|
| 2026.04.10 | ₩384,492 | ₩389,423 | ₩382,696 | ₩387,279 | +0.72% | 25.7만 |
|---|
| 2026.04.09 | ₩374,991 | ₩385,926 | ₩370,167 | ₩383,795 | +2.35% | 34.9만 |
|---|
| 2026.04.08 | ₩377,979 | ₩385,336 | ₩374,589 | ₩376,197 | -0.47% | 49.3만 |
|---|
| 2026.04.07 | ₩359,688 | ₩367,018 | ₩357,249 | ₩365,209 | +1.53% | 24.5만 |
|---|
| 2026.04.06 | ₩357,089 | ₩361,350 | ₩352,800 | ₩361,202 | +1.15% | 13.1만 |
|---|
| 2026.04.02 | ₩354,703 | ₩366,160 | ₩351,313 | ₩357,946 | +0.91% | 19.6만 |
|---|
| 2026.04.01 | ₩358,362 | ₩363,186 | ₩356,914 | ₩360,948 | +0.72% | 27.5만 |
|---|
| 2026.03.31 | ₩351,340 | ₩359,608 | ₩348,579 | ₩355,534 | +1.19% | 24.4만 |
|---|
| 2026.03.30 | ₩351,836 | ₩353,966 | ₩343,380 | ₩345,739 | -1.73% | 22.7만 |
|---|
| 2026.03.27 | ₩352,425 | ₩352,425 | ₩341,839 | ₩349,303 | -0.89% | 24.7만 |
|---|
| 2026.03.26 | ₩356,673 | ₩356,780 | ₩347,320 | ₩349,089 | -2.13% | 27.8만 |
|---|
| 2026.03.25 | ₩358,295 | ₩360,867 | ₩351,554 | ₩356,445 | -0.52% | 31.7만 |
|---|
| 2026.03.24 | ₩348,901 | ₩360,653 | ₩346,007 | ₩353,953 | +1.45% | 41.3만 |
|---|
| 2026.03.23 | ₩349,745 | ₩360,184 | ₩345,658 | ₩351,393 | +0.47% | 49.6만 |
|---|
| 2026.03.20 | ₩343,139 | ₩344,908 | ₩336,211 | ₩340,057 | -0.90% | 109.7만 |
|---|
| 2026.03.19 | ₩343,394 | ₩346,248 | ₩337,645 | ₩343,822 | +0.12% | 40.3만 |
|---|
| 2026.03.18 | ₩348,807 | ₩355,065 | ₩346,395 | ₩346,409 | -0.69% | 34.3만 |
|---|
| 2026.03.17 | ₩347,615 | ₩352,465 | ₩342,925 | ₩350,241 | +0.76% | 36.7만 |
|---|
| 2026.03.16 | ₩345,377 | ₩346,837 | ₩341,236 | ₩344,157 | -0.35% | 28.8만 |
|---|
| 2026.03.13 | ₩351,393 | ₩353,109 | ₩336,881 | ₩342,576 | -2.51% | 31만 |
|---|
| 2026.03.12 | ₩361,377 | ₩368,747 | ₩348,097 | ₩348,244 | -3.63% | 37.6만 |
|---|
| 2026.03.11 | ₩352,318 | ₩362,127 | ₩351,594 | ₩361,980 | +2.74% | 36.7만 |
|---|
| 2026.03.10 | ₩358,174 | ₩363,105 | ₩353,819 | ₩354,181 | -1.11% | 26.5만 |
|---|
| 2026.03.09 | ₩353,966 | ₩359,675 | ₩347,655 | ₩358,549 | +1.29% | 24.5만 |
|---|
| 2026.03.06 | ₩362,194 | ₩364,325 | ₩356,084 | ₩358,831 | -0.93% | 30.9만 |
|---|
| 2026.03.05 | ₩371,480 | ₩376,626 | ₩367,125 | ₩368,465 | -0.81% | 25.3만 |
|---|
| 2026.03.04 | ₩373,102 | ₩376,291 | ₩370,288 | ₩375,085 | +0.53% | 24.3만 |
|---|
| 2026.03.03 | ₩371,038 | ₩374,576 | ₩365,289 | ₩372,124 | +0.29% | 24.1만 |
|---|
| 2026.03.02 | ₩374,428 | ₩381,222 | ₩370,944 | ₩379,949 | +1.47% | 16.8만 |
|---|
| 2026.02.27 | ₩375,581 | ₩379,695 | ₩371,494 | ₩378,663 | +0.82% | 20.9만 |
|---|
| 2026.02.26 | ₩383,755 | ₩386,917 | ₩374,710 | ₩379,896 | -1.01% | 22.9만 |
|---|
| 2026.02.25 | ₩376,519 | ₩380,981 | ₩372,539 | ₩376,224 | -0.08% | 19.7만 |
|---|
| 2026.02.24 | ₩375,634 | ₩379,453 | ₩373,665 | ₩378,247 | +0.70% | 21.1만 |
|---|
| 2026.02.23 | ₩374,763 | ₩375,862 | ₩364,445 | ₩373,517 | -0.33% | 34.8만 |
|---|
| 2026.02.20 | ₩375,219 | ₩382,589 | ₩372,459 | ₩377,845 | +0.70% | 25.2만 |
|---|
| 2026.02.19 | ₩371,896 | ₩377,805 | ₩371,896 | ₩376,720 | +1.30% | 20만 |
|---|
| 2026.02.18 | ₩372,405 | ₩377,068 | ₩369,792 | ₩374,227 | +0.49% | 21.4만 |
|---|
| 2026.02.17 | ₩375,085 | ₩377,108 | ₩371,534 | ₩372,941 | -0.57% | 23.1만 |
|---|
| 2026.02.13 | ₩373,906 | ₩379,373 | ₩373,303 | ₩374,991 | +0.29% | 20.5만 |
|---|
| 2026.02.12 | ₩392,505 | ₩397,584 | ₩373,356 | ₩373,906 | -4.74% | 49.2만 |
|---|
| 2026.02.11 | ₩382,710 | ₩391,246 | ₩379,936 | ₩389,021 | +1.65% | 50.9만 |
|---|
| 2026.02.10 | ₩376,706 | ₩383,393 | ₩376,706 | ₩380,204 | +0.93% | 42만 |
|---|
| 2026.02.09 | ₩389,906 | ₩393,269 | ₩377,886 | ₩378,489 | -2.93% | 58.4만 |
|---|
| 2026.02.06 | ₩389,530 | ₩395,654 | ₩387,869 | ₩390,937 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩385,752 | ₩388,941 | ₩379,252 | ₩384,626 | -0.29% | 52.8만 |
|---|
| 2026.02.04 | ₩368,506 | ₩388,726 | ₩368,506 | ₩388,525 | +5.43% | 78.6만 |
|---|
| 2026.02.03 | ₩357,182 | ₩369,350 | ₩357,182 | ₩366,120 | +2.50% | 30.5만 |
|---|
| 2026.02.02 | ₩345,685 | ₩362,181 | ₩345,685 | ₩361,832 | +4.67% | 28만 |
|---|
| 2026.01.30 | ₩347,065 | ₩351,782 | ₩341,718 | ₩348,955 | +0.54% | 45.1만 |
|---|
| 2026.01.29 | ₩346,596 | ₩355,360 | ₩346,502 | ₩347,749 | +0.33% | 50.6만 |
|---|
| 2026.01.28 | ₩348,057 | ₩352,010 | ₩342,147 | ₩343,394 | -1.34% | 50만 |
|---|
| 2026.01.27 | ₩359,568 | ₩364,124 | ₩343,729 | ₩351,541 | -2.23% | 69.5만 |
|---|
| 2026.01.26 | ₩377,443 | ₩379,829 | ₩373,839 | ₩377,269 | -0.05% | 63.5만 |
|---|
| 2026.01.23 | ₩377,926 | ₩379,092 | ₩371,159 | ₩375,393 | -0.67% | 26만 |
|---|
| 2026.01.22 | ₩383,112 | ₩384,130 | ₩377,725 | ₩378,328 | -1.25% | 60만 |
|---|
| 2026.01.21 | ₩374,402 | ₩383,500 | ₩372,016 | ₩380,566 | +1.65% | 22.6만 |
|---|
| 2026.01.20 | ₩370,931 | ₩374,147 | ₩369,189 | ₩371,775 | +0.23% | 18.2만 |
|---|
| 2026.01.16 | ₩378,113 | ₩381,584 | ₩376,063 | ₩376,827 | -0.34% | 45.7만 |
|---|
| 2026.01.15 | ₩371,038 | ₩380,204 | ₩371,038 | ₩378,515 | +2.02% | 25.8만 |
|---|
| 2026.01.14 | ₩373,276 | ₩377,390 | ₩368,774 | ₩372,016 | -0.34% | 36.8만 |
|---|
| 2026.01.13 | ₩368,506 | ₩373,732 | ₩366,455 | ₩373,557 | +1.37% | 27.6만 |
|---|
| 2026.01.12 | ₩362,127 | ₩367,567 | ₩362,127 | ₩366,763 | +1.28% | 24.8만 |
|---|
| 2026.01.09 | ₩357,249 | ₩365,825 | ₩354,877 | ₩364,820 | +2.12% | 25.9만 |
|---|
| 2026.01.08 | ₩347,534 | ₩355,749 | ₩347,534 | ₩354,596 | +2.03% | 23.5만 |
|---|
| 2026.01.07 | ₩355,172 | ₩355,722 | ₩344,854 | ₩349,477 | -1.60% | 22만 |
|---|
| 2026.01.06 | ₩350,576 | ₩357,638 | ₩343,662 | ₩355,628 | +1.44% | 35만 |
|---|
| 2026.01.05 | ₩347,065 | ₩359,112 | ₩347,065 | ₩352,626 | +1.60% | 29.6만 |
|---|
| 2026.01.02 | ₩346,891 | ₩350,040 | ₩342,040 | ₩347,909 | +0.29% | 17.8만 |
|---|
| 2025.12.31 | ₩348,740 | ₩350,295 | ₩343,822 | ₩344,077 | -1.34% | 15.8만 |
|---|
| 2025.12.30 | ₩351,688 | ₩353,377 | ₩349,732 | ₩349,960 | -0.49% | 15.8만 |
|---|
| 2025.12.29 | ₩354,650 | ₩355,856 | ₩350,871 | ₩352,961 | -0.48% | 19.1만 |
|---|
| 2025.12.26 | ₩354,784 | ₩355,856 | ₩351,139 | ₩354,810 | +0.01% | 11만 |
|---|
| 2025.12.24 | ₩354,047 | ₩355,534 | ₩352,613 | ₩354,207 | +0.05% | 9.4만 |
|---|
| 2025.12.23 | ₩353,671 | ₩354,998 | ₩351,407 | ₩353,202 | -0.13% | 15.1만 |
|---|
| 2025.12.22 | ₩352,412 | ₩355,280 | ₩349,316 | ₩353,068 | +0.19% | 29만 |
|---|
| 2025.12.19 | ₩348,271 | ₩354,328 | ₩348,057 | ₩351,635 | +0.97% | 119.5만 |
|---|
| 2025.12.18 | ₩346,971 | ₩348,861 | ₩343,353 | ₩347,708 | +0.21% | 35.1만 |
|---|
| 2025.12.17 | ₩345,390 | ₩348,660 | ₩341,745 | ₩344,023 | -0.40% | 28만 |
|---|
| 2025.12.16 | ₩349,196 | ₩349,866 | ₩343,273 | ₩346,355 | -0.81% | 36.7만 |
|---|
| 2025.12.15 | ₩352,787 | ₩353,015 | ₩344,921 | ₩348,151 | -1.31% | 36.1만 |
|---|
| 2025.12.12 | ₩354,931 | ₩354,931 | ₩347,802 | ₩350,737 | -1.18% | 26.4만 |
|---|
| 2025.12.11 | ₩356,405 | ₩359,487 | ₩350,965 | ₩352,211 | -1.18% | 35.9만 |
|---|
| 2025.12.10 | ₩342,134 | ₩356,821 | ₩341,933 | ₩354,194 | +3.52% | 28.7만 |
|---|
| 2025.12.09 | ₩340,700 | ₩349,169 | ₩339,950 | ₩344,787 | +1.20% | 32.4만 |
|---|
| 2025.12.08 | ₩345,819 | ₩348,003 | ₩341,866 | ₩344,720 | -0.32% | 30.2만 |
|---|
| 2025.12.05 | ₩346,864 | ₩348,003 | ₩342,884 | ₩345,605 | -0.36% | 22.2만 |
|---|
| 2025.12.04 | ₩349,303 | ₩352,318 | ₩346,596 | ₩346,837 | -0.71% | 26.1만 |
|---|
| 2025.12.03 | ₩345,337 | ₩349,678 | ₩343,353 | ₩349,584 | +1.23% | 26.5만 |
|---|
| 2025.12.02 | ₩345,203 | ₩348,030 | ₩341,303 | ₩344,814 | -0.11% | 18.6만 |
|---|
| 2025.12.01 | ₩343,876 | ₩348,633 | ₩342,737 | ₩343,635 | -0.07% | 23.1만 |
|---|
| 2025.11.28 | ₩346,315 | ₩347,816 | ₩343,956 | ₩346,824 | +0.15% | 13.2만 |
|---|
| 2025.11.26 | ₩342,000 | ₩347,521 | ₩342,000 | ₩344,814 | +0.82% | 24.1만 |
|---|
| 2025.11.25 | ₩335,742 | ₩343,514 | ₩334,188 | ₩342,750 | +2.09% | 28.3만 |
|---|
| 2025.11.24 | ₩332,687 | ₩338,502 | ₩327,273 | ₩333,732 | +0.31% | 28.4만 |
|---|
| 2025.11.21 | ₩326,322 | ₩338,194 | ₩325,652 | ₩333,558 | +2.22% | 30.9만 |
|---|
| 2025.11.20 | ₩332,432 | ₩339,869 | ₩324,928 | ₩324,982 | -2.24% | 28.5만 |
|---|
| 2025.11.19 | ₩325,625 | ₩329,283 | ₩323,722 | ₩326,683 | +0.33% | 27.7만 |
|---|
| 2025.11.18 | ₩320,707 | ₩326,255 | ₩320,318 | ₩325,102 | +1.37% | 25.1만 |
|---|
| 2025.11.17 | ₩333,692 | ₩334,630 | ₩319,890 | ₩322,449 | -3.37% | 22.2만 |
|---|
| 2025.11.14 | ₩331,655 | ₩335,755 | ₩328,828 | ₩333,611 | +0.59% | 22.9만 |
|---|
| 2025.11.13 | ₩342,161 | ₩346,489 | ₩335,045 | ₩336,198 | -1.74% | 23.8만 |
|---|
| 2025.11.12 | ₩343,903 | ₩349,089 | ₩342,844 | ₩343,394 | -0.15% | 25.9만 |
|---|
| 2025.11.11 | ₩347,976 | ₩347,976 | ₩341,893 | ₩342,415 | -1.60% | 19.4만 |
|---|
| 2025.11.10 | ₩348,057 | ₩352,331 | ₩345,993 | ₩348,057 | 0.00% | 21.5만 |
|---|
| 2025.11.07 | ₩345,337 | ₩349,517 | ₩342,174 | ₩346,958 | +0.47% | 22.2만 |
|---|
| 2025.11.06 | ₩348,405 | ₩352,023 | ₩343,970 | ₩347,950 | -0.13% | 29만 |
|---|
| 2025.11.05 | ₩342,590 | ₩348,553 | ₩339,025 | ₩345,591 | +0.88% | 36.2만 |
|---|
| 2025.11.04 | ₩337,296 | ₩343,956 | ₩336,184 | ₩343,675 | +1.89% | 28.7만 |
|---|
| 2025.11.03 | ₩343,327 | ₩345,069 | ₩336,734 | ₩339,467 | -1.12% | 24.4만 |
|---|
| 2025.10.31 | ₩342,978 | ₩345,618 | ₩339,534 | ₩344,506 | +0.45% | 30.1만 |
|---|
| 2025.10.30 | ₩339,963 | ₩352,037 | ₩335,876 | ₩342,925 | +0.87% | 33.2만 |
|---|
| 2025.10.29 | ₩343,126 | ₩348,968 | ₩335,407 | ₩340,499 | -0.77% | 37만 |
|---|
| 2025.10.28 | ₩337,645 | ₩357,035 | ₩331,655 | ₩345,765 | +2.41% | 34.2만 |
|---|
| 2025.10.27 | ₩352,063 | ₩352,693 | ₩346,971 | ₩348,405 | -1.04% | 23.7만 |
|---|
| 2025.10.24 | ₩350,737 | ₩352,827 | ₩348,177 | ₩348,794 | -0.55% | 25.7만 |
|---|
| 2025.10.23 | ₩343,742 | ₩350,000 | ₩341,464 | ₩348,405 | +1.36% | 41.8만 |
|---|
| 2025.10.22 | ₩347,266 | ₩348,405 | ₩339,588 | ₩339,695 | -2.18% | 19.9만 |
|---|
| 2025.10.21 | ₩333,116 | ₩348,338 | ₩333,116 | ₩346,770 | +4.10% | 39.4만 |
|---|
| 2025.10.20 | ₩335,139 | ₩337,270 | ₩331,936 | ₩334,429 | -0.21% | 18만 |
|---|
| 2025.10.17 | ₩328,761 | ₩332,928 | ₩321,002 | ₩332,218 | +1.05% | 66.2만 |
|---|
| 2025.10.16 | ₩333,826 | ₩334,536 | ₩325,343 | ₩328,090 | -1.72% | 28.8만 |
|---|
| 2025.10.15 | ₩337,752 | ₩342,107 | ₩329,015 | ₩332,285 | -1.62% | 30.9만 |
|---|
| 2025.10.14 | ₩327,554 | ₩343,528 | ₩319,380 | ₩338,958 | +3.48% | 22만 |
|---|
| 2025.10.13 | ₩332,513 | ₩335,889 | ₩330,637 | ₩330,637 | -0.56% | 14.8만 |
|---|
| 2025.10.10 | ₩336,305 | ₩338,663 | ₩328,292 | ₩329,699 | -1.96% | 23.5만 |
|---|