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 | ₩444,514 | ₩451,367 | ₩441,869 | ₩448,014 | +0.79% | 13만 |
| 2026.10.08 | ₩446,571 | ₩447,800 | ₩440,694 | ₩443,659 | -0.65% | 19.7만 |
| 2026.10.07 | ₩455,268 | ₩457,084 | ₩444,821 | ₩446,945 | -1.83% | 20.7만 |
| 2026.10.06 | ₩464,098 | ₩467,263 | ₩460,304 | ₩460,851 | -0.70% | 26.4만 |
| 2026.10.05 | ₩457,993 | ₩470,229 | ₩456,243 | ₩461,920 | +0.86% | 31.8만 |
| 2026.10.02 | ₩459,462 | ₩465,113 | ₩452,275 | ₩458,794 | -0.15% | 26.8만 |
| 2026.10.01 | ₩442,510 | ₩453,999 | ₩441,388 | ₩453,371 | +2.45% | 18.9만 |
| 2026.09.30 | ₩450,165 | ₩450,940 | ₩443,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,886 |
| -1.39% |
| 32.1만 |
| 2026.09.29 | ₩450,739 | ₩455,067 | ₩444,795 | ₩449,043 | -0.38% | 19.4만 |
|---|
| 2026.09.28 | ₩443,592 | ₩453,130 | ₩443,272 | ₩450,739 | +1.61% | 23.2만 |
|---|
| 2026.09.25 | ₩443,218 | ₩446,638 | ₩441,909 | ₩445,356 | +0.48% | 17.3만 |
|---|
| 2026.09.24 | ₩444,795 | ₩448,602 | ₩440,440 | ₩443,526 | -0.29% | 17.4만 |
|---|
| 2026.09.23 | ₩440,012 | ₩447,319 | ₩440,012 | ₩445,463 | +1.24% | 23.9만 |
|---|
| 2026.09.22 | ₩432,305 | ₩441,148 | ₩427,629 | ₩440,547 | +1.91% | 35.8만 |
|---|
| 2026.09.21 | ₩424,824 | ₩433,333 | ₩420,042 | ₩427,990 | +0.75% | 29.9만 |
|---|
| 2026.09.18 | ₩427,936 | ₩430,060 | ₩418,305 | ₩429,927 | +0.47% | 97.4만 |
|---|
| 2026.09.17 | ₩428,417 | ₩428,417 | ₩418,960 | ₩423,435 | -1.16% | 24.3만 |
|---|
| 2026.09.16 | ₩424,436 | ₩429,807 | ₩417,116 | ₩420,937 | -0.82% | 36.2만 |
|---|
| 2026.09.15 | ₩429,700 | ₩429,700 | ₩419,814 | ₩421,885 | -1.82% | 22.3만 |
|---|
| 2026.09.14 | ₩429,793 | ₩429,807 | ₩423,127 | ₩426,413 | -0.79% | 21.8만 |
|---|
| 2026.09.11 | ₩430,408 | ₩433,026 | ₩427,188 | ₩432,518 | +0.49% | 23.1만 |
|---|
| 2026.09.10 | ₩431,343 | ₩431,343 | ₩422,139 | ₩425,572 | -1.34% | 22.4만 |
|---|
| 2026.09.09 | ₩436,365 | ₩436,833 | ₩430,221 | ₩433,948 | -0.55% | 25.8만 |
|---|
| 2026.09.08 | ₩434,909 | ₩437,795 | ₩429,673 | ₩436,365 | +0.33% | 36.5만 |
|---|
| 2026.09.04 | ₩426,373 | ₩435,804 | ₩426,240 | ₩434,909 | +2.00% | 19.9만 |
|---|
| 2026.09.03 | ₩429,446 | ₩430,929 | ₩420,589 | ₩430,755 | +0.30% | 25.4만 |
|---|
| 2026.09.02 | ₩426,854 | ₩431,490 | ₩421,818 | ₩426,734 | -0.03% | 23.1만 |
|---|
| 2026.09.01 | ₩430,635 | ₩432,812 | ₩424,637 | ₩426,280 | -1.01% | 34.2만 |
|---|
| 2026.08.31 | ₩430,782 | ₩433,827 | ₩425,692 | ₩432,785 | +0.47% | 37만 |
|---|
| 2026.08.28 | ₩455,094 | ₩455,468 | ₩425,158 | ₩430,434 | -5.42% | 51만 |
|---|
| 2026.08.27 | ₩454,186 | ₩455,228 | ₩449,216 | ₩452,035 | -0.47% | 20.8만 |
|---|
| 2026.08.26 | ₩451,460 | ₩459,142 | ₩449,777 | ₩457,445 | +1.33% | 20.5만 |
|---|
| 2026.08.25 | ₩457,779 | ₩458,647 | ₩447,760 | ₩448,361 | -2.06% | 20.2만 |
|---|
| 2026.08.24 | ₩456,336 | ₩460,197 | ₩449,403 | ₩452,516 | -0.84% | 19.5만 |
|---|
| 2026.08.21 | ₩458,140 | ₩458,140 | ₩453,210 | ₩456,350 | -0.39% | 21.2만 |
|---|
| 2026.08.20 | ₩459,289 | ₩461,372 | ₩451,247 | ₩454,640 | -1.01% | 22.3만 |
|---|
| 2026.08.19 | ₩476,347 | ₩476,347 | ₩462,334 | ₩462,454 | -2.92% | 34.6만 |
|---|
| 2026.08.18 | ₩478,191 | ₩478,191 | ₩471,137 | ₩473,355 | -1.01% | 29.7만 |
|---|
| 2026.08.17 | ₩478,672 | ₩482,746 | ₩475,279 | ₩479,273 | +0.13% | 32.7만 |
|---|
| 2026.08.14 | ₩480,702 | ₩487,942 | ₩476,828 | ₩483,507 | +0.58% | 39.2만 |
|---|
| 2026.08.13 | ₩488,851 | ₩500,673 | ₩468,693 | ₩477,723 | -2.28% | 48만 |
|---|
| 2026.08.12 | ₩473,155 | ₩475,759 | ₩467,036 | ₩470,603 | -0.54% | 33.7만 |
|---|
| 2026.08.11 | ₩480,862 | ₩485,698 | ₩470,670 | ₩470,683 | -2.12% | 25.1만 |
|---|
| 2026.08.10 | ₩481,236 | ₩483,200 | ₩477,870 | ₩477,964 | -0.68% | 20.5만 |
|---|
| 2026.08.07 | ₩480,047 | ₩482,399 | ₩475,933 | ₩480,769 | +0.15% | 13만 |
|---|
| 2026.08.06 | ₩480,902 | ₩483,481 | ₩476,614 | ₩479,446 | -0.30% | 13.6만 |
|---|
| 2026.08.05 | ₩479,393 | ₩484,816 | ₩475,973 | ₩478,418 | -0.20% | 29.7만 |
|---|
| 2026.08.04 | ₩469,975 | ₩479,633 | ₩463,830 | ₩476,748 | +1.44% | 28.3만 |
|---|
| 2026.08.03 | ₩461,346 | ₩470,162 | ₩461,346 | ₩470,082 | +1.89% | 16.5만 |
|---|
| 2026.07.31 | ₩461,960 | ₩463,042 | ₩450,819 | ₩461,145 | -0.18% | 21.3만 |
|---|
| 2026.07.30 | ₩455,602 | ₩455,775 | ₩442,724 | ₩453,985 | -0.35% | 26만 |
|---|
| 2026.07.29 | ₩460,705 | ₩460,705 | ₩443,392 | ₩446,651 | -3.05% | 24.6만 |
|---|
| 2026.07.28 | ₩467,838 | ₩471,231 | ₩461,546 | ₩464,926 | -0.62% | 29.6만 |
|---|
| 2026.07.27 | ₩464,712 | ₩467,397 | ₩460,103 | ₩466,622 | +0.41% | 23.2만 |
|---|
| 2026.07.24 | ₩458,821 | ₩464,993 | ₩453,878 | ₩463,617 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩454,386 | ₩463,069 | ₩454,386 | ₩459,636 | +1.16% | 25.3만 |
|---|
| 2026.07.22 | ₩455,388 | ₩461,372 | ₩452,222 | ₩456,109 | +0.16% | 21.3만 |
|---|
| 2026.07.21 | ₩454,266 | ₩457,165 | ₩445,102 | ₩455,695 | +0.31% | 23.5만 |
|---|
| 2026.07.20 | ₩453,050 | ₩453,705 | ₩445,436 | ₩448,762 | -0.95% | 28.1만 |
|---|
| 2026.07.17 | ₩435,150 | ₩449,911 | ₩435,150 | ₩449,390 | +3.27% | 67.2만 |
|---|
| 2026.07.16 | ₩441,108 | ₩445,289 | ₩435,324 | ₩443,673 | +0.58% | 28.9만 |
|---|
| 2026.07.15 | ₩433,934 | ₩438,035 | ₩429,820 | ₩437,688 | +0.87% | 30.9만 |
|---|
| 2026.07.14 | ₩445,382 | ₩448,548 | ₩437,087 | ₩437,474 | -1.78% | 27.4만 |
|---|
| 2026.07.13 | ₩439,398 | ₩447,760 | ₩435,991 | ₩439,959 | +0.13% | 27.2만 |
|---|
| 2026.07.10 | ₩430,675 | ₩443,993 | ₩430,675 | ₩442,363 | +2.71% | 28.2만 |
|---|
| 2026.07.09 | ₩425,545 | ₩432,919 | ₩423,702 | ₩430,795 | +1.23% | 25.1만 |
|---|
| 2026.07.08 | ₩417,690 | ₩423,181 | ₩414,164 | ₩421,965 | +1.02% | 20.7만 |
|---|
| 2026.07.07 | ₩435,083 | ₩436,566 | ₩419,854 | ₩421,230 | -3.18% | 43.2만 |
|---|
| 2026.07.06 | ₩441,963 | ₩443,111 | ₩436,967 | ₩438,864 | -0.70% | 25.7만 |
|---|
| 2026.07.02 | ₩446,090 | ₩446,651 | ₩437,354 | ₩441,963 | -0.93% | 31.4만 |
|---|
| 2026.07.01 | ₩454,506 | ₩454,506 | ₩443,405 | ₩443,606 | -2.40% | 19.9만 |
|---|
| 2026.06.30 | ₩448,922 | ₩454,680 | ₩446,171 | ₩451,714 | +0.62% | 23.6만 |
|---|
| 2026.06.29 | ₩446,611 | ₩453,157 | ₩445,115 | ₩446,384 | -0.05% | 35.8만 |
|---|
| 2026.06.26 | ₩459,048 | ₩459,048 | ₩445,810 | ₩450,285 | -1.91% | 46.7만 |
|---|
| 2026.06.25 | ₩448,802 | ₩461,506 | ₩448,802 | ₩458,914 | +2.25% | 29.4만 |
|---|
| 2026.06.24 | ₩443,459 | ₩451,861 | ₩440,961 | ₩445,877 | +0.55% | 30.5만 |
|---|
| 2026.06.23 | ₩445,369 | ₩448,295 | ₩439,505 | ₩442,029 | -0.75% | 25만 |
|---|
| 2026.06.22 | ₩450,085 | ₩454,172 | ₩447,854 | ₩451,607 | +0.34% | 27.4만 |
|---|
| 2026.06.18 | ₩445,342 | ₩454,680 | ₩445,342 | ₩451,460 | +1.37% | 48.6만 |
|---|
| 2026.06.17 | ₩433,387 | ₩448,789 | ₩432,812 | ₩440,680 | +1.68% | 49.3만 |
|---|
| 2026.06.16 | ₩426,694 | ₩436,820 | ₩425,893 | ₩433,320 | +1.55% | 42.7만 |
|---|
| 2026.06.15 | ₩431,490 | ₩431,516 | ₩422,192 | ₩422,366 | -2.11% | 49.2만 |
|---|
| 2026.06.12 | ₩433,280 | ₩433,921 | ₩423,141 | ₩427,616 | -1.31% | 31만 |
|---|
| 2026.06.11 | ₩423,755 | ₩429,579 | ₩420,709 | ₩425,986 | +0.53% | 21.6만 |
|---|
| 2026.06.10 | ₩431,650 | ₩436,032 | ₩419,240 | ₩419,561 | -2.80% | 20.5만 |
|---|
| 2026.06.09 | ₩425,251 | ₩433,266 | ₩422,286 | ₩431,223 | +1.40% | 22.6만 |
|---|
| 2026.06.08 | ₩426,066 | ₩426,066 | ₩418,051 | ₩420,015 | -1.42% | 22.2만 |
|---|
| 2026.06.05 | ₩421,938 | ₩422,580 | ₩416,502 | ₩421,177 | -0.18% | 20만 |
|---|
| 2026.06.04 | ₩422,045 | ₩422,045 | ₩415,807 | ₩419,013 | -0.72% | 20.7만 |
|---|
| 2026.06.03 | ₩412,494 | ₩420,082 | ₩411,412 | ₩418,639 | +1.49% | 17.9만 |
|---|
| 2026.06.02 | ₩403,958 | ₩412,213 | ₩403,303 | ₩411,853 | +1.95% | 14.5만 |
|---|
| 2026.06.01 | ₩400,618 | ₩404,212 | ₩395,903 | ₩402,061 | +0.36% | 19.4만 |
|---|
| 2026.05.29 | ₩410,290 | ₩412,280 | ₩405,775 | ₩405,842 | -1.08% | 28.2만 |
|---|
| 2026.05.28 | ₩414,605 | ₩414,605 | ₩406,336 | ₩412,147 | -0.59% | 13.3만 |
|---|
| 2026.05.27 | ₩417,624 | ₩420,750 | ₩412,708 | ₩417,650 | +0.01% | 28.1만 |
|---|
| 2026.05.26 | ₩412,868 | ₩417,383 | ₩410,944 | ₩415,887 | +0.73% | 17.5만 |
|---|
| 2026.05.22 | ₩410,330 | ₩413,296 | ₩405,681 | ₩410,236 | -0.02% | 18만 |
|---|
| 2026.05.21 | ₩407,445 | ₩410,223 | ₩399,897 | ₩408,313 | +0.21% | 17.3만 |
|---|
| 2026.05.20 | ₩406,202 | ₩411,198 | ₩400,338 | ₩409,101 | +0.71% | 17.8만 |
|---|
| 2026.05.19 | ₩404,653 | ₩405,120 | ₩395,182 | ₩404,279 | -0.09% | 24.5만 |
|---|
| 2026.05.18 | ₩410,597 | ₩414,311 | ₩406,843 | ₩407,725 | -0.70% | 18.3만 |
|---|
| 2026.05.15 | ₩418,599 | ₩418,813 | ₩408,112 | ₩410,330 | -1.98% | 18.6만 |
|---|
| 2026.05.14 | ₩419,307 | ₩423,381 | ₩415,794 | ₩421,751 | +0.58% | 17.9만 |
|---|
| 2026.05.13 | ₩419,147 | ₩419,921 | ₩410,584 | ₩415,273 | -0.92% | 21.1만 |
|---|
| 2026.05.12 | ₩416,221 | ₩420,188 | ₩411,452 | ₩419,053 | +0.68% | 35.4만 |
|---|
| 2026.05.11 | ₩413,189 | ₩416,542 | ₩410,677 | ₩414,845 | +0.40% | 16.7만 |
|---|
| 2026.05.08 | ₩415,620 | ₩416,315 | ₩410,931 | ₩412,601 | -0.73% | 14.7만 |
|---|
| 2026.05.07 | ₩421,458 | ₩423,595 | ₩412,200 | ₩414,605 | -1.63% | 22.1만 |
|---|
| 2026.05.06 | ₩413,817 | ₩422,740 | ₩411,198 | ₩421,311 | +1.81% | 45.5만 |
|---|
| 2026.05.05 | ₩407,885 | ₩411,519 | ₩405,761 | ₩408,072 | +0.05% | 16.1만 |
|---|
| 2026.05.04 | ₩399,964 | ₩409,235 | ₩399,964 | ₩406,082 | +1.53% | 35.3만 |
|---|
| 2026.05.01 | ₩409,929 | ₩409,929 | ₩400,805 | ₩404,746 | -1.26% | 21.3만 |
|---|
| 2026.04.30 | ₩396,758 | ₩409,635 | ₩394,193 | ₩408,433 | +2.94% | 34.8만 |
|---|
| 2026.04.29 | ₩403,931 | ₩408,259 | ₩395,288 | ₩396,170 | -1.92% | 44.9만 |
|---|
| 2026.04.28 | ₩400,231 | ₩413,670 | ₩395,823 | ₩402,408 | +0.54% | 59.2만 |
|---|
| 2026.04.27 | ₩393,271 | ₩401,313 | ₩389,478 | ₩398,214 | +1.26% | 38.2만 |
|---|
| 2026.04.24 | ₩391,735 | ₩394,393 | ₩390,025 | ₩391,869 | +0.03% | 21.3만 |
|---|
| 2026.04.23 | ₩390,453 | ₩395,582 | ₩387,394 | ₩393,271 | +0.72% | 18.4만 |
|---|
| 2026.04.22 | ₩394,540 | ₩395,369 | ₩384,455 | ₩387,153 | -1.87% | 17.7만 |
|---|
| 2026.04.21 | ₩393,565 | ₩397,119 | ₩389,571 | ₩392,189 | -0.35% | 17.5만 |
|---|
| 2026.04.20 | ₩390,306 | ₩392,924 | ₩387,687 | ₩392,630 | +0.60% | 22.3만 |
|---|
| 2026.04.17 | ₩384,789 | ₩393,766 | ₩383,506 | ₩388,770 | +1.03% | 33.6만 |
|---|
| 2026.04.16 | ₩379,779 | ₩385,203 | ₩378,644 | ₩379,900 | +0.03% | 20.5만 |
|---|
| 2026.04.15 | ₩388,315 | ₩389,825 | ₩379,606 | ₩380,127 | -2.11% | 28.2만 |
|---|
| 2026.04.14 | ₩391,548 | ₩393,819 | ₩388,422 | ₩390,079 | -0.38% | 19.8만 |
|---|
| 2026.04.13 | ₩383,747 | ₩393,205 | ₩382,945 | ₩391,748 | +2.09% | 36만 |
|---|
| 2026.04.10 | ₩383,293 | ₩388,208 | ₩381,503 | ₩386,071 | +0.72% | 25.7만 |
|---|
| 2026.04.09 | ₩373,821 | ₩384,722 | ₩369,012 | ₩382,598 | +2.35% | 34.9만 |
|---|
| 2026.04.08 | ₩376,800 | ₩384,134 | ₩373,421 | ₩375,024 | -0.47% | 49.3만 |
|---|
| 2026.04.07 | ₩358,566 | ₩365,873 | ₩356,135 | ₩364,070 | +1.53% | 24.5만 |
|---|
| 2026.04.06 | ₩355,975 | ₩360,223 | ₩351,700 | ₩360,076 | +1.15% | 13.1만 |
|---|
| 2026.04.02 | ₩353,597 | ₩365,018 | ₩350,217 | ₩356,830 | +0.91% | 19.6만 |
|---|
| 2026.04.01 | ₩357,244 | ₩362,053 | ₩355,801 | ₩359,822 | +0.72% | 27.5만 |
|---|
| 2026.03.31 | ₩350,244 | ₩358,486 | ₩347,492 | ₩354,425 | +1.19% | 24.4만 |
|---|
| 2026.03.30 | ₩350,738 | ₩352,862 | ₩342,309 | ₩344,660 | -1.73% | 22.7만 |
|---|
| 2026.03.27 | ₩351,326 | ₩351,326 | ₩340,773 | ₩348,213 | -0.89% | 24.7만 |
|---|
| 2026.03.26 | ₩355,561 | ₩355,667 | ₩346,236 | ₩348,000 | -2.13% | 27.8만 |
|---|
| 2026.03.25 | ₩357,177 | ₩359,742 | ₩350,458 | ₩355,333 | -0.52% | 31.7만 |
|---|
| 2026.03.24 | ₩347,813 | ₩359,528 | ₩344,927 | ₩352,849 | +1.45% | 41.3만 |
|---|
| 2026.03.23 | ₩348,654 | ₩359,060 | ₩344,580 | ₩350,297 | +0.47% | 49.6만 |
|---|
| 2026.03.20 | ₩342,069 | ₩343,832 | ₩335,162 | ₩338,996 | -0.90% | 109.7만 |
|---|
| 2026.03.19 | ₩342,322 | ₩345,168 | ₩336,592 | ₩342,750 | +0.12% | 40.3만 |
|---|
| 2026.03.18 | ₩347,719 | ₩353,958 | ₩345,315 | ₩345,328 | -0.69% | 34.3만 |
|---|
| 2026.03.17 | ₩346,530 | ₩351,366 | ₩341,855 | ₩349,148 | +0.76% | 36.7만 |
|---|
| 2026.03.16 | ₩344,299 | ₩345,755 | ₩340,172 | ₩343,084 | -0.35% | 28.8만 |
|---|
| 2026.03.13 | ₩350,297 | ₩352,007 | ₩335,830 | ₩341,507 | -2.51% | 31만 |
|---|
| 2026.03.12 | ₩360,249 | ₩367,596 | ₩347,011 | ₩347,158 | -3.63% | 37.6만 |
|---|
| 2026.03.11 | ₩351,219 | ₩360,997 | ₩350,498 | ₩360,850 | +2.74% | 36.7만 |
|---|
| 2026.03.10 | ₩357,057 | ₩361,973 | ₩352,715 | ₩353,076 | -1.11% | 26.5만 |
|---|
| 2026.03.09 | ₩352,862 | ₩358,553 | ₩346,570 | ₩357,431 | +1.29% | 24.5만 |
|---|
| 2026.03.06 | ₩361,064 | ₩363,188 | ₩354,973 | ₩357,711 | -0.93% | 30.9만 |
|---|
| 2026.03.05 | ₩370,322 | ₩375,451 | ₩365,980 | ₩367,316 | -0.81% | 25.3만 |
|---|
| 2026.03.04 | ₩371,938 | ₩375,117 | ₩369,133 | ₩373,915 | +0.53% | 24.3만 |
|---|
| 2026.03.03 | ₩369,881 | ₩373,407 | ₩364,150 | ₩370,963 | +0.29% | 24.1만 |
|---|
| 2026.03.02 | ₩373,260 | ₩380,033 | ₩369,787 | ₩378,764 | +1.47% | 16.8만 |
|---|
| 2026.02.27 | ₩374,409 | ₩378,510 | ₩370,335 | ₩377,482 | +0.82% | 20.9만 |
|---|
| 2026.02.26 | ₩382,558 | ₩385,710 | ₩373,541 | ₩378,711 | -1.01% | 22.9만 |
|---|
| 2026.02.25 | ₩375,344 | ₩379,793 | ₩371,377 | ₩375,050 | -0.08% | 19.7만 |
|---|
| 2026.02.24 | ₩374,463 | ₩378,270 | ₩372,499 | ₩377,068 | +0.70% | 21.1만 |
|---|
| 2026.02.23 | ₩373,594 | ₩374,690 | ₩363,308 | ₩372,352 | -0.33% | 34.8만 |
|---|
| 2026.02.20 | ₩374,049 | ₩381,396 | ₩371,297 | ₩376,667 | +0.70% | 25.2만 |
|---|
| 2026.02.19 | ₩370,736 | ₩376,627 | ₩370,736 | ₩375,545 | +1.30% | 20만 |
|---|
| 2026.02.18 | ₩371,243 | ₩375,892 | ₩368,638 | ₩373,060 | +0.49% | 21.4만 |
|---|
| 2026.02.17 | ₩373,915 | ₩375,932 | ₩370,375 | ₩371,778 | -0.57% | 23.1만 |
|---|
| 2026.02.13 | ₩372,739 | ₩378,190 | ₩372,138 | ₩373,821 | +0.29% | 20.5만 |
|---|
| 2026.02.12 | ₩391,281 | ₩396,344 | ₩372,192 | ₩372,739 | -4.74% | 49.2만 |
|---|
| 2026.02.11 | ₩381,516 | ₩390,025 | ₩378,751 | ₩387,808 | +1.65% | 50.9만 |
|---|
| 2026.02.10 | ₩375,531 | ₩382,197 | ₩375,531 | ₩379,018 | +0.93% | 42만 |
|---|
| 2026.02.09 | ₩388,689 | ₩392,042 | ₩376,707 | ₩377,308 | -2.93% | 58.4만 |
|---|
| 2026.02.06 | ₩388,315 | ₩394,420 | ₩386,659 | ₩389,718 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩384,548 | ₩387,728 | ₩378,069 | ₩383,426 | -0.29% | 52.8만 |
|---|
| 2026.02.04 | ₩367,356 | ₩387,514 | ₩367,356 | ₩387,313 | +5.43% | 78.6만 |
|---|
| 2026.02.03 | ₩356,068 | ₩368,198 | ₩356,068 | ₩364,978 | +2.50% | 30.5만 |
|---|
| 2026.02.02 | ₩344,607 | ₩361,051 | ₩344,607 | ₩360,704 | +4.67% | 28만 |
|---|
| 2026.01.30 | ₩345,983 | ₩350,685 | ₩340,653 | ₩347,866 | +0.54% | 45.1만 |
|---|
| 2026.01.29 | ₩345,515 | ₩354,251 | ₩345,421 | ₩346,664 | +0.33% | 50.6만 |
|---|
| 2026.01.28 | ₩346,971 | ₩350,912 | ₩341,080 | ₩342,322 | -1.34% | 50만 |
|---|
| 2026.01.27 | ₩358,446 | ₩362,988 | ₩342,656 | ₩350,444 | -2.23% | 69.5만 |
|---|
| 2026.01.26 | ₩376,266 | ₩378,644 | ₩372,673 | ₩376,092 | -0.05% | 63.5만 |
|---|
| 2026.01.23 | ₩376,747 | ₩377,909 | ₩370,001 | ₩374,222 | -0.67% | 26만 |
|---|
| 2026.01.22 | ₩381,917 | ₩382,932 | ₩376,547 | ₩377,148 | -1.25% | 60만 |
|---|
| 2026.01.21 | ₩373,234 | ₩382,304 | ₩370,856 | ₩379,379 | +1.65% | 22.6만 |
|---|
| 2026.01.20 | ₩369,774 | ₩372,980 | ₩368,037 | ₩370,615 | +0.23% | 18.2만 |
|---|
| 2026.01.16 | ₩376,934 | ₩380,394 | ₩374,890 | ₩375,652 | -0.34% | 45.7만 |
|---|
| 2026.01.15 | ₩369,881 | ₩379,018 | ₩369,881 | ₩377,335 | +2.02% | 25.8만 |
|---|
| 2026.01.14 | ₩372,112 | ₩376,213 | ₩367,623 | ₩370,856 | -0.34% | 36.8만 |
|---|
| 2026.01.13 | ₩367,356 | ₩372,566 | ₩365,312 | ₩372,392 | +1.37% | 27.6만 |
|---|
| 2026.01.12 | ₩360,997 | ₩366,421 | ₩360,997 | ₩365,619 | +1.28% | 24.8만 |
|---|
| 2026.01.09 | ₩356,135 | ₩364,684 | ₩353,770 | ₩363,682 | +2.12% | 25.9만 |
|---|
| 2026.01.08 | ₩346,450 | ₩354,639 | ₩346,450 | ₩353,490 | +2.03% | 23.5만 |
|---|
| 2026.01.07 | ₩354,064 | ₩354,612 | ₩343,778 | ₩348,387 | -1.60% | 22만 |
|---|
| 2026.01.06 | ₩349,482 | ₩356,522 | ₩342,590 | ₩354,519 | +1.44% | 35만 |
|---|
| 2026.01.05 | ₩345,983 | ₩357,992 | ₩345,983 | ₩351,526 | +1.60% | 29.6만 |
|---|
| 2026.01.02 | ₩345,809 | ₩348,948 | ₩340,973 | ₩346,824 | +0.29% | 17.8만 |
|---|
| 2025.12.31 | ₩347,652 | ₩349,202 | ₩342,750 | ₩343,004 | -1.34% | 15.8만 |
|---|
| 2025.12.30 | ₩350,591 | ₩352,274 | ₩348,641 | ₩348,868 | -0.49% | 15.8만 |
|---|
| 2025.12.29 | ₩353,543 | ₩354,746 | ₩349,776 | ₩351,860 | -0.48% | 19.1만 |
|---|
| 2025.12.26 | ₩353,677 | ₩354,746 | ₩350,044 | ₩353,704 | +0.01% | 11만 |
|---|
| 2025.12.24 | ₩352,942 | ₩354,425 | ₩351,513 | ₩353,103 | +0.05% | 9.4만 |
|---|
| 2025.12.23 | ₩352,568 | ₩353,891 | ₩350,311 | ₩352,101 | -0.13% | 15.1만 |
|---|
| 2025.12.22 | ₩351,313 | ₩354,171 | ₩348,227 | ₩351,967 | +0.19% | 29만 |
|---|
| 2025.12.19 | ₩347,185 | ₩353,223 | ₩346,971 | ₩350,538 | +0.97% | 119.5만 |
|---|
| 2025.12.18 | ₩345,889 | ₩347,773 | ₩342,282 | ₩346,624 | +0.21% | 35.1만 |
|---|
| 2025.12.17 | ₩344,313 | ₩347,572 | ₩340,679 | ₩342,950 | -0.40% | 28만 |
|---|
| 2025.12.16 | ₩348,107 | ₩348,774 | ₩342,202 | ₩345,275 | -0.81% | 36.7만 |
|---|
| 2025.12.15 | ₩351,687 | ₩351,914 | ₩343,845 | ₩347,065 | -1.31% | 36.1만 |
|---|
| 2025.12.12 | ₩353,824 | ₩353,824 | ₩346,717 | ₩349,643 | -1.18% | 26.4만 |
|---|
| 2025.12.11 | ₩355,293 | ₩358,366 | ₩349,870 | ₩351,112 | -1.18% | 35.9만 |
|---|
| 2025.12.10 | ₩341,067 | ₩355,707 | ₩340,866 | ₩353,089 | +3.52% | 28.7만 |
|---|
| 2025.12.09 | ₩339,637 | ₩348,080 | ₩338,889 | ₩343,712 | +1.20% | 32.4만 |
|---|
| 2025.12.08 | ₩344,740 | ₩346,918 | ₩340,799 | ₩343,645 | -0.32% | 30.2만 |
|---|
| 2025.12.05 | ₩345,782 | ₩346,918 | ₩341,815 | ₩344,526 | -0.36% | 22.2만 |
|---|
| 2025.12.04 | ₩348,213 | ₩351,219 | ₩345,515 | ₩345,755 | -0.71% | 26.1만 |
|---|
| 2025.12.03 | ₩344,259 | ₩348,587 | ₩342,282 | ₩348,494 | +1.23% | 26.5만 |
|---|
| 2025.12.02 | ₩344,126 | ₩346,944 | ₩340,238 | ₩343,738 | -0.11% | 18.6만 |
|---|
| 2025.12.01 | ₩342,803 | ₩347,546 | ₩341,668 | ₩342,563 | -0.07% | 23.1만 |
|---|
| 2025.11.28 | ₩345,234 | ₩346,731 | ₩342,883 | ₩345,742 | +0.15% | 13.2만 |
|---|
| 2025.11.26 | ₩340,933 | ₩346,437 | ₩340,933 | ₩343,738 | +0.82% | 24.1만 |
|---|
| 2025.11.25 | ₩334,695 | ₩342,443 | ₩333,145 | ₩341,681 | +2.09% | 28.3만 |
|---|
| 2025.11.24 | ₩331,649 | ₩337,447 | ₩326,252 | ₩332,691 | +0.31% | 28.4만 |
|---|
| 2025.11.21 | ₩325,304 | ₩337,139 | ₩324,636 | ₩332,517 | +2.22% | 30.9만 |
|---|
| 2025.11.20 | ₩331,395 | ₩338,809 | ₩323,914 | ₩323,968 | -2.24% | 28.5만 |
|---|
| 2025.11.19 | ₩324,609 | ₩328,256 | ₩322,712 | ₩325,664 | +0.33% | 27.7만 |
|---|
| 2025.11.18 | ₩319,707 | ₩325,237 | ₩319,319 | ₩324,088 | +1.37% | 25.1만 |
|---|
| 2025.11.17 | ₩332,651 | ₩333,586 | ₩318,892 | ₩321,443 | -3.37% | 22.2만 |
|---|
| 2025.11.14 | ₩330,620 | ₩334,708 | ₩327,802 | ₩332,571 | +0.59% | 22.9만 |
|---|
| 2025.11.13 | ₩341,093 | ₩345,408 | ₩334,000 | ₩335,149 | -1.74% | 23.8만 |
|---|
| 2025.11.12 | ₩342,830 | ₩348,000 | ₩341,775 | ₩342,322 | -0.15% | 25.9만 |
|---|
| 2025.11.11 | ₩346,891 | ₩346,891 | ₩340,826 | ₩341,347 | -1.60% | 19.4만 |
|---|
| 2025.11.10 | ₩346,971 | ₩351,232 | ₩344,914 | ₩346,971 | 0.00% | 21.5만 |
|---|
| 2025.11.07 | ₩344,259 | ₩348,427 | ₩341,107 | ₩345,876 | +0.47% | 22.2만 |
|---|
| 2025.11.06 | ₩347,318 | ₩350,925 | ₩342,897 | ₩346,864 | -0.13% | 29만 |
|---|
| 2025.11.05 | ₩341,521 | ₩347,465 | ₩337,968 | ₩344,513 | +0.88% | 36.2만 |
|---|
| 2025.11.04 | ₩336,244 | ₩342,883 | ₩335,136 | ₩342,603 | +1.89% | 28.7만 |
|---|
| 2025.11.03 | ₩342,256 | ₩343,992 | ₩335,683 | ₩338,408 | -1.12% | 24.4만 |
|---|
| 2025.10.31 | ₩341,908 | ₩344,540 | ₩338,475 | ₩343,431 | +0.45% | 30.1만 |
|---|
| 2025.10.30 | ₩338,903 | ₩350,939 | ₩334,828 | ₩341,855 | +0.87% | 33.2만 |
|---|
| 2025.10.29 | ₩342,055 | ₩347,879 | ₩334,361 | ₩339,437 | -0.77% | 37만 |
|---|
| 2025.10.28 | ₩336,592 | ₩355,921 | ₩330,620 | ₩344,687 | +2.41% | 34.2만 |
|---|
| 2025.10.27 | ₩350,965 | ₩351,593 | ₩345,889 | ₩347,318 | -1.04% | 23.7만 |
|---|
| 2025.10.24 | ₩349,643 | ₩351,727 | ₩347,091 | ₩347,706 | -0.55% | 25.7만 |
|---|
| 2025.10.23 | ₩342,670 | ₩348,908 | ₩340,399 | ₩347,318 | +1.36% | 41.8만 |
|---|
| 2025.10.22 | ₩346,183 | ₩347,318 | ₩338,529 | ₩338,635 | -2.18% | 19.9만 |
|---|
| 2025.10.21 | ₩332,076 | ₩347,252 | ₩332,076 | ₩345,689 | +4.10% | 39.4만 |
|---|
| 2025.10.20 | ₩334,094 | ₩336,218 | ₩330,901 | ₩333,386 | -0.21% | 18만 |
|---|
| 2025.10.17 | ₩327,735 | ₩331,889 | ₩320,000 | ₩331,181 | +1.05% | 66.2만 |
|---|
| 2025.10.16 | ₩332,784 | ₩333,492 | ₩324,329 | ₩327,067 | -1.72% | 28.8만 |
|---|
| 2025.10.15 | ₩336,698 | ₩341,040 | ₩327,989 | ₩331,248 | -1.62% | 30.9만 |
|---|
| 2025.10.14 | ₩326,533 | ₩342,456 | ₩318,384 | ₩337,901 | +3.48% | 22만 |
|---|
| 2025.10.13 | ₩331,475 | ₩334,842 | ₩329,605 | ₩329,605 | -0.56% | 14.8만 |
|---|
| 2025.10.10 | ₩335,256 | ₩337,607 | ₩327,267 | ₩328,670 | -1.96% | 23.5만 |
|---|