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 | ₩444,614 | ₩451,468 | ₩441,968 | ₩448,115 | +0.79% | 13만 |
| 2026.10.08 | ₩446,672 | ₩447,901 | ₩440,793 | ₩443,759 | -0.65% | 19.7만 |
| 2026.10.07 | ₩455,370 | ₩457,187 | ₩444,921 | ₩447,046 | -1.83% | 20.7만 |
| 2026.10.06 | ₩464,202 | ₩467,368 | ₩460,407 | ₩460,955 | -0.70% | 26.4만 |
| 2026.10.05 | ₩458,096 | ₩470,335 | ₩456,345 | ₩462,024 | +0.86% | 31.8만 |
| 2026.10.02 | ₩459,565 | ₩465,217 | ₩452,377 | ₩458,897 | -0.15% | 26.8만 |
| 2026.10.01 | ₩442,610 | ₩454,101 | ₩441,487 | ₩453,473 | +2.45% | 18.9만 |
| 2026.09.30 | ₩450,266 | ₩451,041 | ₩443,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,986 |
| -1.39% |
| 32.1만 |
| 2026.09.29 | ₩450,840 | ₩455,169 | ₩444,895 | ₩449,143 | -0.38% | 19.4만 |
|---|
| 2026.09.28 | ₩443,692 | ₩453,232 | ₩443,371 | ₩450,840 | +1.61% | 23.2만 |
|---|
| 2026.09.25 | ₩443,318 | ₩446,738 | ₩442,008 | ₩445,456 | +0.48% | 17.3만 |
|---|
| 2026.09.24 | ₩444,895 | ₩448,703 | ₩440,539 | ₩443,625 | -0.29% | 17.4만 |
|---|
| 2026.09.23 | ₩440,111 | ₩447,420 | ₩440,111 | ₩445,563 | +1.24% | 23.9만 |
|---|
| 2026.09.22 | ₩432,402 | ₩441,247 | ₩427,725 | ₩440,646 | +1.91% | 35.8만 |
|---|
| 2026.09.21 | ₩424,919 | ₩433,430 | ₩420,136 | ₩428,086 | +0.75% | 29.9만 |
|---|
| 2026.09.18 | ₩428,032 | ₩430,157 | ₩418,399 | ₩430,023 | +0.47% | 97.4만 |
|---|
| 2026.09.17 | ₩428,513 | ₩428,513 | ₩419,054 | ₩423,530 | -1.16% | 24.3만 |
|---|
| 2026.09.16 | ₩424,532 | ₩429,903 | ₩417,210 | ₩421,031 | -0.82% | 36.2만 |
|---|
| 2026.09.15 | ₩429,796 | ₩429,796 | ₩419,909 | ₩421,980 | -1.82% | 22.3만 |
|---|
| 2026.09.14 | ₩429,890 | ₩429,903 | ₩423,222 | ₩426,509 | -0.79% | 21.8만 |
|---|
| 2026.09.11 | ₩430,504 | ₩433,123 | ₩427,284 | ₩432,615 | +0.49% | 23.1만 |
|---|
| 2026.09.10 | ₩431,440 | ₩431,440 | ₩422,234 | ₩425,667 | -1.34% | 22.4만 |
|---|
| 2026.09.09 | ₩436,463 | ₩436,931 | ₩430,317 | ₩434,045 | -0.55% | 25.8만 |
|---|
| 2026.09.08 | ₩435,007 | ₩437,893 | ₩429,769 | ₩436,463 | +0.33% | 36.5만 |
|---|
| 2026.09.04 | ₩426,469 | ₩435,902 | ₩426,336 | ₩435,007 | +2.00% | 19.9만 |
|---|
| 2026.09.03 | ₩429,542 | ₩431,025 | ₩420,684 | ₩430,852 | +0.30% | 25.4만 |
|---|
| 2026.09.02 | ₩426,950 | ₩431,587 | ₩421,913 | ₩426,830 | -0.03% | 23.1만 |
|---|
| 2026.09.01 | ₩430,731 | ₩432,909 | ₩424,732 | ₩426,376 | -1.01% | 34.2만 |
|---|
| 2026.08.31 | ₩430,878 | ₩433,925 | ₩425,788 | ₩432,883 | +0.47% | 37만 |
|---|
| 2026.08.28 | ₩455,196 | ₩455,570 | ₩425,253 | ₩430,531 | -5.42% | 51만 |
|---|
| 2026.08.27 | ₩454,288 | ₩455,330 | ₩449,317 | ₩452,136 | -0.47% | 20.8만 |
|---|
| 2026.08.26 | ₩451,562 | ₩459,245 | ₩449,878 | ₩457,548 | +1.33% | 20.5만 |
|---|
| 2026.08.25 | ₩457,882 | ₩458,750 | ₩447,861 | ₩448,462 | -2.06% | 20.2만 |
|---|
| 2026.08.24 | ₩456,439 | ₩460,300 | ₩449,504 | ₩452,617 | -0.84% | 19.5만 |
|---|
| 2026.08.21 | ₩458,243 | ₩458,243 | ₩453,312 | ₩456,452 | -0.39% | 21.2만 |
|---|
| 2026.08.20 | ₩459,392 | ₩461,476 | ₩451,348 | ₩454,742 | -1.01% | 22.3만 |
|---|
| 2026.08.19 | ₩476,454 | ₩476,454 | ₩462,438 | ₩462,558 | -2.92% | 34.6만 |
|---|
| 2026.08.18 | ₩478,298 | ₩478,298 | ₩471,243 | ₩473,461 | -1.01% | 29.7만 |
|---|
| 2026.08.17 | ₩478,779 | ₩482,854 | ₩475,385 | ₩479,380 | +0.13% | 32.7만 |
|---|
| 2026.08.14 | ₩480,810 | ₩488,052 | ₩476,935 | ₩483,616 | +0.58% | 39.2만 |
|---|
| 2026.08.13 | ₩488,960 | ₩500,785 | ₩468,798 | ₩477,830 | -2.28% | 48만 |
|---|
| 2026.08.12 | ₩473,261 | ₩475,866 | ₩467,141 | ₩470,709 | -0.54% | 33.7만 |
|---|
| 2026.08.11 | ₩480,970 | ₩485,807 | ₩470,776 | ₩470,789 | -2.12% | 25.1만 |
|---|
| 2026.08.10 | ₩481,344 | ₩483,309 | ₩477,977 | ₩478,071 | -0.68% | 20.5만 |
|---|
| 2026.08.07 | ₩480,155 | ₩482,507 | ₩476,040 | ₩480,877 | +0.15% | 13만 |
|---|
| 2026.08.06 | ₩481,010 | ₩483,589 | ₩476,721 | ₩479,554 | -0.30% | 13.6만 |
|---|
| 2026.08.05 | ₩479,501 | ₩484,925 | ₩476,080 | ₩478,525 | -0.20% | 29.7만 |
|---|
| 2026.08.04 | ₩470,081 | ₩479,741 | ₩463,935 | ₩476,855 | +1.44% | 28.3만 |
|---|
| 2026.08.03 | ₩461,449 | ₩470,268 | ₩461,449 | ₩470,188 | +1.89% | 16.5만 |
|---|
| 2026.07.31 | ₩462,064 | ₩463,146 | ₩450,921 | ₩461,249 | -0.18% | 21.3만 |
|---|
| 2026.07.30 | ₩455,704 | ₩455,878 | ₩442,824 | ₩454,087 | -0.35% | 26만 |
|---|
| 2026.07.29 | ₩460,808 | ₩460,808 | ₩443,492 | ₩446,752 | -3.05% | 24.6만 |
|---|
| 2026.07.28 | ₩467,943 | ₩471,337 | ₩461,650 | ₩465,030 | -0.62% | 29.6만 |
|---|
| 2026.07.27 | ₩464,816 | ₩467,502 | ₩460,207 | ₩466,727 | +0.41% | 23.2만 |
|---|
| 2026.07.24 | ₩458,924 | ₩465,097 | ₩453,980 | ₩463,721 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩454,488 | ₩463,173 | ₩454,488 | ₩459,739 | +1.16% | 25.3만 |
|---|
| 2026.07.22 | ₩455,490 | ₩461,476 | ₩452,323 | ₩456,212 | +0.16% | 21.3만 |
|---|
| 2026.07.21 | ₩454,368 | ₩457,267 | ₩445,202 | ₩455,797 | +0.31% | 23.5만 |
|---|
| 2026.07.20 | ₩453,152 | ₩453,807 | ₩445,536 | ₩448,863 | -0.95% | 28.1만 |
|---|
| 2026.07.17 | ₩435,248 | ₩450,012 | ₩435,248 | ₩449,491 | +3.27% | 67.2만 |
|---|
| 2026.07.16 | ₩441,207 | ₩445,389 | ₩435,421 | ₩443,772 | +0.58% | 28.9만 |
|---|
| 2026.07.15 | ₩434,032 | ₩438,134 | ₩429,916 | ₩437,786 | +0.87% | 30.9만 |
|---|
| 2026.07.14 | ₩445,482 | ₩448,649 | ₩437,185 | ₩437,572 | -1.78% | 27.4만 |
|---|
| 2026.07.13 | ₩439,497 | ₩447,861 | ₩436,089 | ₩440,058 | +0.13% | 27.2만 |
|---|
| 2026.07.10 | ₩430,772 | ₩444,093 | ₩430,772 | ₩442,463 | +2.71% | 28.2만 |
|---|
| 2026.07.09 | ₩425,641 | ₩433,016 | ₩423,797 | ₩430,892 | +1.23% | 25.1만 |
|---|
| 2026.07.08 | ₩417,784 | ₩423,276 | ₩414,257 | ₩422,060 | +1.02% | 20.7만 |
|---|
| 2026.07.07 | ₩435,181 | ₩436,664 | ₩419,949 | ₩421,325 | -3.18% | 43.2만 |
|---|
| 2026.07.06 | ₩442,062 | ₩443,211 | ₩437,065 | ₩438,962 | -0.70% | 25.7만 |
|---|
| 2026.07.02 | ₩446,191 | ₩446,752 | ₩437,452 | ₩442,062 | -0.93% | 31.4만 |
|---|
| 2026.07.01 | ₩454,608 | ₩454,608 | ₩443,505 | ₩443,705 | -2.40% | 19.9만 |
|---|
| 2026.06.30 | ₩449,023 | ₩454,782 | ₩446,271 | ₩451,816 | +0.62% | 23.6만 |
|---|
| 2026.06.29 | ₩446,712 | ₩453,259 | ₩445,215 | ₩446,485 | -0.05% | 35.8만 |
|---|
| 2026.06.26 | ₩459,151 | ₩459,151 | ₩445,910 | ₩450,386 | -1.91% | 46.7만 |
|---|
| 2026.06.25 | ₩448,903 | ₩461,610 | ₩448,903 | ₩459,018 | +2.25% | 29.4만 |
|---|
| 2026.06.24 | ₩443,558 | ₩451,963 | ₩441,060 | ₩445,977 | +0.55% | 30.5만 |
|---|
| 2026.06.23 | ₩445,469 | ₩448,395 | ₩439,603 | ₩442,129 | -0.75% | 25만 |
|---|
| 2026.06.22 | ₩450,186 | ₩454,274 | ₩447,954 | ₩451,709 | +0.34% | 27.4만 |
|---|
| 2026.06.18 | ₩445,442 | ₩454,782 | ₩445,442 | ₩451,562 | +1.37% | 48.6만 |
|---|
| 2026.06.17 | ₩433,484 | ₩448,890 | ₩432,909 | ₩440,779 | +1.68% | 49.3만 |
|---|
| 2026.06.16 | ₩426,790 | ₩436,918 | ₩425,988 | ₩433,417 | +1.55% | 42.7만 |
|---|
| 2026.06.15 | ₩431,587 | ₩431,613 | ₩422,287 | ₩422,461 | -2.11% | 49.2만 |
|---|
| 2026.06.12 | ₩433,377 | ₩434,018 | ₩423,236 | ₩427,712 | -1.31% | 31만 |
|---|
| 2026.06.11 | ₩423,850 | ₩429,676 | ₩420,804 | ₩426,082 | +0.53% | 21.6만 |
|---|
| 2026.06.10 | ₩431,747 | ₩436,129 | ₩419,334 | ₩419,655 | -2.80% | 20.5만 |
|---|
| 2026.06.09 | ₩425,347 | ₩433,364 | ₩422,381 | ₩431,319 | +1.40% | 22.6만 |
|---|
| 2026.06.08 | ₩426,162 | ₩426,162 | ₩418,145 | ₩420,109 | -1.42% | 22.2만 |
|---|
| 2026.06.05 | ₩422,033 | ₩422,675 | ₩416,595 | ₩421,272 | -0.18% | 20만 |
|---|
| 2026.06.04 | ₩422,140 | ₩422,140 | ₩415,900 | ₩419,107 | -0.72% | 20.7만 |
|---|
| 2026.06.03 | ₩412,587 | ₩420,176 | ₩411,504 | ₩418,733 | +1.49% | 17.9만 |
|---|
| 2026.06.02 | ₩404,049 | ₩412,306 | ₩403,394 | ₩411,945 | +1.95% | 14.5만 |
|---|
| 2026.06.01 | ₩400,708 | ₩404,303 | ₩395,992 | ₩402,151 | +0.36% | 19.4만 |
|---|
| 2026.05.29 | ₩410,382 | ₩412,373 | ₩405,866 | ₩405,933 | -1.08% | 28.2만 |
|---|
| 2026.05.28 | ₩414,698 | ₩414,698 | ₩406,427 | ₩412,239 | -0.59% | 13.3만 |
|---|
| 2026.05.27 | ₩417,717 | ₩420,844 | ₩412,800 | ₩417,744 | +0.01% | 28.1만 |
|---|
| 2026.05.26 | ₩412,961 | ₩417,477 | ₩411,037 | ₩415,980 | +0.73% | 17.5만 |
|---|
| 2026.05.22 | ₩410,422 | ₩413,388 | ₩405,772 | ₩410,329 | -0.02% | 18만 |
|---|
| 2026.05.21 | ₩407,536 | ₩410,315 | ₩399,987 | ₩408,405 | +0.21% | 17.3만 |
|---|
| 2026.05.20 | ₩406,293 | ₩411,291 | ₩400,428 | ₩409,193 | +0.71% | 17.8만 |
|---|
| 2026.05.19 | ₩404,744 | ₩405,211 | ₩395,270 | ₩404,369 | -0.09% | 24.5만 |
|---|
| 2026.05.18 | ₩410,689 | ₩414,404 | ₩406,935 | ₩407,817 | -0.70% | 18.3만 |
|---|
| 2026.05.15 | ₩418,693 | ₩418,907 | ₩408,204 | ₩410,422 | -1.98% | 18.6만 |
|---|
| 2026.05.14 | ₩419,401 | ₩423,476 | ₩415,887 | ₩421,846 | +0.58% | 17.9만 |
|---|
| 2026.05.13 | ₩419,241 | ₩420,016 | ₩410,676 | ₩415,366 | -0.92% | 21.1만 |
|---|
| 2026.05.12 | ₩416,314 | ₩420,283 | ₩411,544 | ₩419,147 | +0.68% | 35.4만 |
|---|
| 2026.05.11 | ₩413,281 | ₩416,635 | ₩410,770 | ₩414,938 | +0.40% | 16.7만 |
|---|
| 2026.05.08 | ₩415,713 | ₩416,408 | ₩411,023 | ₩412,694 | -0.73% | 14.7만 |
|---|
| 2026.05.07 | ₩421,552 | ₩423,690 | ₩412,293 | ₩414,698 | -1.63% | 22.1만 |
|---|
| 2026.05.06 | ₩413,909 | ₩422,835 | ₩411,291 | ₩421,405 | +1.81% | 45.5만 |
|---|
| 2026.05.05 | ₩407,977 | ₩411,611 | ₩405,853 | ₩408,164 | +0.05% | 16.1만 |
|---|
| 2026.05.04 | ₩400,054 | ₩409,326 | ₩400,054 | ₩406,173 | +1.53% | 35.3만 |
|---|
| 2026.05.01 | ₩410,021 | ₩410,021 | ₩400,895 | ₩404,837 | -1.26% | 21.3만 |
|---|
| 2026.04.30 | ₩396,847 | ₩409,727 | ₩394,282 | ₩408,525 | +2.94% | 34.8만 |
|---|
| 2026.04.29 | ₩404,022 | ₩408,351 | ₩395,377 | ₩396,259 | -1.92% | 44.9만 |
|---|
| 2026.04.28 | ₩400,321 | ₩413,762 | ₩395,912 | ₩402,499 | +0.54% | 59.2만 |
|---|
| 2026.04.27 | ₩393,360 | ₩401,403 | ₩389,565 | ₩398,303 | +1.26% | 38.2만 |
|---|
| 2026.04.24 | ₩391,823 | ₩394,482 | ₩390,113 | ₩391,957 | +0.03% | 21.3만 |
|---|
| 2026.04.23 | ₩390,540 | ₩395,671 | ₩387,481 | ₩393,360 | +0.72% | 18.4만 |
|---|
| 2026.04.22 | ₩394,629 | ₩395,457 | ₩384,541 | ₩387,240 | -1.87% | 17.7만 |
|---|
| 2026.04.21 | ₩393,654 | ₩397,208 | ₩389,659 | ₩392,277 | -0.35% | 17.5만 |
|---|
| 2026.04.20 | ₩390,393 | ₩393,012 | ₩387,775 | ₩392,718 | +0.60% | 22.3만 |
|---|
| 2026.04.17 | ₩384,875 | ₩393,854 | ₩383,592 | ₩388,857 | +1.03% | 33.6만 |
|---|
| 2026.04.16 | ₩379,865 | ₩385,289 | ₩378,729 | ₩379,985 | +0.03% | 20.5만 |
|---|
| 2026.04.15 | ₩388,403 | ₩389,912 | ₩379,691 | ₩380,212 | -2.11% | 28.2만 |
|---|
| 2026.04.14 | ₩391,636 | ₩393,907 | ₩388,509 | ₩390,166 | -0.38% | 19.8만 |
|---|
| 2026.04.13 | ₩383,833 | ₩393,293 | ₩383,031 | ₩391,836 | +2.09% | 36만 |
|---|
| 2026.04.10 | ₩383,379 | ₩388,296 | ₩381,588 | ₩386,158 | +0.72% | 25.7만 |
|---|
| 2026.04.09 | ₩373,905 | ₩384,808 | ₩369,095 | ₩382,684 | +2.35% | 34.9만 |
|---|
| 2026.04.08 | ₩376,885 | ₩384,220 | ₩373,505 | ₩375,108 | -0.47% | 49.3만 |
|---|
| 2026.04.07 | ₩358,647 | ₩365,955 | ₩356,215 | ₩364,152 | +1.53% | 24.5만 |
|---|
| 2026.04.06 | ₩356,055 | ₩360,304 | ₩351,779 | ₩360,157 | +1.15% | 13.1만 |
|---|
| 2026.04.02 | ₩353,676 | ₩365,100 | ₩350,296 | ₩356,910 | +0.91% | 19.6만 |
|---|
| 2026.04.01 | ₩357,324 | ₩362,134 | ₩355,881 | ₩359,903 | +0.72% | 27.5만 |
|---|
| 2026.03.31 | ₩350,323 | ₩358,567 | ₩347,570 | ₩354,505 | +1.19% | 24.4만 |
|---|
| 2026.03.30 | ₩350,817 | ₩352,941 | ₩342,386 | ₩344,737 | -1.73% | 22.7만 |
|---|
| 2026.03.27 | ₩351,405 | ₩351,405 | ₩340,849 | ₩348,292 | -0.89% | 24.7만 |
|---|
| 2026.03.26 | ₩355,640 | ₩355,747 | ₩346,314 | ₩348,078 | -2.13% | 27.8만 |
|---|
| 2026.03.25 | ₩357,257 | ₩359,822 | ₩350,536 | ₩355,413 | -0.52% | 31.7만 |
|---|
| 2026.03.24 | ₩347,891 | ₩359,609 | ₩345,005 | ₩352,928 | +1.45% | 41.3만 |
|---|
| 2026.03.23 | ₩348,733 | ₩359,141 | ₩344,657 | ₩350,376 | +0.47% | 49.6만 |
|---|
| 2026.03.20 | ₩342,145 | ₩343,909 | ₩335,238 | ₩339,072 | -0.90% | 109.7만 |
|---|
| 2026.03.19 | ₩342,399 | ₩345,245 | ₩336,667 | ₩342,827 | +0.12% | 40.3만 |
|---|
| 2026.03.18 | ₩347,797 | ₩354,037 | ₩345,392 | ₩345,406 | -0.69% | 34.3만 |
|---|
| 2026.03.17 | ₩346,608 | ₩351,445 | ₩341,932 | ₩349,227 | +0.76% | 36.7만 |
|---|
| 2026.03.16 | ₩344,377 | ₩345,833 | ₩340,248 | ₩343,161 | -0.35% | 28.8만 |
|---|
| 2026.03.13 | ₩350,376 | ₩352,086 | ₩335,906 | ₩341,584 | -2.51% | 31만 |
|---|
| 2026.03.12 | ₩360,330 | ₩367,679 | ₩347,089 | ₩347,236 | -3.63% | 37.6만 |
|---|
| 2026.03.11 | ₩351,298 | ₩361,078 | ₩350,576 | ₩360,932 | +2.74% | 36.7만 |
|---|
| 2026.03.10 | ₩357,137 | ₩362,054 | ₩352,794 | ₩353,155 | -1.11% | 26.5만 |
|---|
| 2026.03.09 | ₩352,941 | ₩358,633 | ₩346,648 | ₩357,511 | +1.29% | 24.5만 |
|---|
| 2026.03.06 | ₩361,145 | ₩363,270 | ₩355,052 | ₩357,792 | -0.93% | 30.9만 |
|---|
| 2026.03.05 | ₩370,405 | ₩375,536 | ₩366,062 | ₩367,398 | -0.81% | 25.3만 |
|---|
| 2026.03.04 | ₩372,021 | ₩375,201 | ₩369,216 | ₩373,999 | +0.53% | 24.3만 |
|---|
| 2026.03.03 | ₩369,964 | ₩373,491 | ₩364,232 | ₩371,046 | +0.29% | 24.1만 |
|---|
| 2026.03.02 | ₩373,344 | ₩380,118 | ₩369,870 | ₩378,849 | +1.47% | 16.8만 |
|---|
| 2026.02.27 | ₩374,493 | ₩378,595 | ₩370,418 | ₩377,566 | +0.82% | 20.9만 |
|---|
| 2026.02.26 | ₩382,644 | ₩385,797 | ₩373,625 | ₩378,796 | -1.01% | 22.9만 |
|---|
| 2026.02.25 | ₩375,429 | ₩379,878 | ₩371,460 | ₩375,135 | -0.08% | 19.7만 |
|---|
| 2026.02.24 | ₩374,547 | ₩378,355 | ₩372,583 | ₩377,152 | +0.70% | 21.1만 |
|---|
| 2026.02.23 | ₩373,678 | ₩374,774 | ₩363,390 | ₩372,436 | -0.33% | 34.8만 |
|---|
| 2026.02.20 | ₩374,133 | ₩381,481 | ₩371,380 | ₩376,751 | +0.70% | 25.2만 |
|---|
| 2026.02.19 | ₩370,819 | ₩376,711 | ₩370,819 | ₩375,629 | +1.30% | 20만 |
|---|
| 2026.02.18 | ₩371,327 | ₩375,976 | ₩368,721 | ₩373,144 | +0.49% | 21.4만 |
|---|
| 2026.02.17 | ₩373,999 | ₩376,017 | ₩370,458 | ₩371,861 | -0.57% | 23.1만 |
|---|
| 2026.02.13 | ₩372,823 | ₩378,275 | ₩372,222 | ₩373,905 | +0.29% | 20.5만 |
|---|
| 2026.02.12 | ₩391,369 | ₩396,433 | ₩372,275 | ₩372,823 | -4.74% | 49.2만 |
|---|
| 2026.02.11 | ₩381,602 | ₩390,113 | ₩378,836 | ₩387,895 | +1.65% | 50.9만 |
|---|
| 2026.02.10 | ₩375,616 | ₩382,283 | ₩375,616 | ₩379,103 | +0.93% | 42만 |
|---|
| 2026.02.09 | ₩388,777 | ₩392,130 | ₩376,791 | ₩377,393 | -2.93% | 58.4만 |
|---|
| 2026.02.06 | ₩388,403 | ₩394,509 | ₩386,746 | ₩389,805 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩384,635 | ₩387,815 | ₩378,154 | ₩383,512 | -0.29% | 52.8만 |
|---|
| 2026.02.04 | ₩367,439 | ₩387,601 | ₩367,439 | ₩387,400 | +5.43% | 78.6만 |
|---|
| 2026.02.03 | ₩356,148 | ₩368,280 | ₩356,148 | ₩365,060 | +2.50% | 30.5만 |
|---|
| 2026.02.02 | ₩344,684 | ₩361,132 | ₩344,684 | ₩360,785 | +4.67% | 28만 |
|---|
| 2026.01.30 | ₩346,060 | ₩350,763 | ₩340,729 | ₩347,944 | +0.54% | 45.1만 |
|---|
| 2026.01.29 | ₩345,593 | ₩354,331 | ₩345,499 | ₩346,742 | +0.33% | 50.6만 |
|---|
| 2026.01.28 | ₩347,049 | ₩350,991 | ₩341,157 | ₩342,399 | -1.34% | 50만 |
|---|
| 2026.01.27 | ₩358,526 | ₩363,069 | ₩342,733 | ₩350,523 | -2.23% | 69.5만 |
|---|
| 2026.01.26 | ₩376,351 | ₩378,729 | ₩372,756 | ₩376,177 | -0.05% | 63.5만 |
|---|
| 2026.01.23 | ₩376,832 | ₩377,994 | ₩370,084 | ₩374,306 | -0.67% | 26만 |
|---|
| 2026.01.22 | ₩382,002 | ₩383,018 | ₩376,631 | ₩377,232 | -1.25% | 60만 |
|---|
| 2026.01.21 | ₩373,318 | ₩382,390 | ₩370,939 | ₩379,464 | +1.65% | 22.6만 |
|---|
| 2026.01.20 | ₩369,857 | ₩373,064 | ₩368,120 | ₩370,699 | +0.23% | 18.2만 |
|---|
| 2026.01.16 | ₩377,019 | ₩380,479 | ₩374,974 | ₩375,736 | -0.34% | 45.7만 |
|---|
| 2026.01.15 | ₩369,964 | ₩379,103 | ₩369,964 | ₩377,419 | +2.02% | 25.8만 |
|---|
| 2026.01.14 | ₩372,195 | ₩376,297 | ₩367,706 | ₩370,939 | -0.34% | 36.8만 |
|---|
| 2026.01.13 | ₩367,439 | ₩372,649 | ₩365,394 | ₩372,476 | +1.37% | 27.6만 |
|---|
| 2026.01.12 | ₩361,078 | ₩366,503 | ₩361,078 | ₩365,702 | +1.28% | 24.8만 |
|---|
| 2026.01.09 | ₩356,215 | ₩364,766 | ₩353,850 | ₩363,764 | +2.12% | 25.9만 |
|---|
| 2026.01.08 | ₩346,528 | ₩354,718 | ₩346,528 | ₩353,569 | +2.03% | 23.5만 |
|---|
| 2026.01.07 | ₩354,144 | ₩354,692 | ₩343,856 | ₩348,465 | -1.60% | 22만 |
|---|
| 2026.01.06 | ₩349,561 | ₩356,602 | ₩342,666 | ₩354,598 | +1.44% | 35만 |
|---|
| 2026.01.05 | ₩346,060 | ₩358,072 | ₩346,060 | ₩351,605 | +1.60% | 29.6만 |
|---|
| 2026.01.02 | ₩345,887 | ₩349,026 | ₩341,050 | ₩346,902 | +0.29% | 17.8만 |
|---|
| 2025.12.31 | ₩347,730 | ₩349,280 | ₩342,827 | ₩343,081 | -1.34% | 15.8만 |
|---|
| 2025.12.30 | ₩350,670 | ₩352,353 | ₩348,719 | ₩348,946 | -0.49% | 15.8만 |
|---|
| 2025.12.29 | ₩353,623 | ₩354,825 | ₩349,855 | ₩351,939 | -0.48% | 19.1만 |
|---|
| 2025.12.26 | ₩353,756 | ₩354,825 | ₩350,122 | ₩353,783 | +0.01% | 11만 |
|---|
| 2025.12.24 | ₩353,022 | ₩354,505 | ₩351,592 | ₩353,182 | +0.05% | 9.4만 |
|---|
| 2025.12.23 | ₩352,647 | ₩353,970 | ₩350,389 | ₩352,180 | -0.13% | 15.1만 |
|---|
| 2025.12.22 | ₩351,391 | ₩354,251 | ₩348,305 | ₩352,046 | +0.19% | 29만 |
|---|
| 2025.12.19 | ₩347,263 | ₩353,302 | ₩347,049 | ₩350,617 | +0.97% | 119.5만 |
|---|
| 2025.12.18 | ₩345,967 | ₩347,851 | ₩342,359 | ₩346,702 | +0.21% | 35.1만 |
|---|
| 2025.12.17 | ₩344,390 | ₩347,650 | ₩340,756 | ₩343,027 | -0.40% | 28만 |
|---|
| 2025.12.16 | ₩348,185 | ₩348,853 | ₩342,279 | ₩345,352 | -0.81% | 36.7만 |
|---|
| 2025.12.15 | ₩351,766 | ₩351,993 | ₩343,922 | ₩347,143 | -1.31% | 36.1만 |
|---|
| 2025.12.12 | ₩353,903 | ₩353,903 | ₩346,795 | ₩349,721 | -1.18% | 26.4만 |
|---|
| 2025.12.11 | ₩355,373 | ₩358,446 | ₩349,948 | ₩351,191 | -1.18% | 35.9만 |
|---|
| 2025.12.10 | ₩341,143 | ₩355,787 | ₩340,943 | ₩353,169 | +3.52% | 28.7만 |
|---|
| 2025.12.09 | ₩339,714 | ₩348,158 | ₩338,965 | ₩343,789 | +1.20% | 32.4만 |
|---|
| 2025.12.08 | ₩344,818 | ₩346,996 | ₩340,876 | ₩343,722 | -0.32% | 30.2만 |
|---|
| 2025.12.05 | ₩345,860 | ₩346,996 | ₩341,892 | ₩344,604 | -0.36% | 22.2만 |
|---|
| 2025.12.04 | ₩348,292 | ₩351,298 | ₩345,593 | ₩345,833 | -0.71% | 26.1만 |
|---|
| 2025.12.03 | ₩344,337 | ₩348,666 | ₩342,359 | ₩348,572 | +1.23% | 26.5만 |
|---|
| 2025.12.02 | ₩344,203 | ₩347,022 | ₩340,315 | ₩343,816 | -0.11% | 18.6만 |
|---|
| 2025.12.01 | ₩342,880 | ₩347,624 | ₩341,745 | ₩342,640 | -0.07% | 23.1만 |
|---|
| 2025.11.28 | ₩345,312 | ₩346,808 | ₩342,960 | ₩345,820 | +0.15% | 13.2만 |
|---|
| 2025.11.26 | ₩341,010 | ₩346,515 | ₩341,010 | ₩343,816 | +0.82% | 24.1만 |
|---|
| 2025.11.25 | ₩334,770 | ₩342,519 | ₩333,220 | ₩341,758 | +2.09% | 28.3만 |
|---|
| 2025.11.24 | ₩331,723 | ₩337,522 | ₩326,325 | ₩332,766 | +0.31% | 28.4만 |
|---|
| 2025.11.21 | ₩325,377 | ₩337,215 | ₩324,709 | ₩332,592 | +2.22% | 30.9만 |
|---|
| 2025.11.20 | ₩331,470 | ₩338,885 | ₩323,987 | ₩324,041 | -2.24% | 28.5만 |
|---|
| 2025.11.19 | ₩324,682 | ₩328,330 | ₩322,785 | ₩325,738 | +0.33% | 27.7만 |
|---|
| 2025.11.18 | ₩319,778 | ₩325,310 | ₩319,391 | ₩324,161 | +1.37% | 25.1만 |
|---|
| 2025.11.17 | ₩332,726 | ₩333,661 | ₩318,963 | ₩321,515 | -3.37% | 22.2만 |
|---|
| 2025.11.14 | ₩330,695 | ₩334,783 | ₩327,875 | ₩332,645 | +0.59% | 22.9만 |
|---|
| 2025.11.13 | ₩341,170 | ₩345,486 | ₩334,075 | ₩335,224 | -1.74% | 23.8만 |
|---|
| 2025.11.12 | ₩342,907 | ₩348,078 | ₩341,851 | ₩342,399 | -0.15% | 25.9만 |
|---|
| 2025.11.11 | ₩346,969 | ₩346,969 | ₩340,903 | ₩341,424 | -1.60% | 19.4만 |
|---|
| 2025.11.10 | ₩347,049 | ₩351,311 | ₩344,991 | ₩347,049 | 0.00% | 21.5만 |
|---|
| 2025.11.07 | ₩344,337 | ₩348,505 | ₩341,183 | ₩345,953 | +0.47% | 22.2만 |
|---|
| 2025.11.06 | ₩347,396 | ₩351,004 | ₩342,974 | ₩346,942 | -0.13% | 29만 |
|---|
| 2025.11.05 | ₩341,598 | ₩347,543 | ₩338,043 | ₩344,590 | +0.88% | 36.2만 |
|---|
| 2025.11.04 | ₩336,320 | ₩342,960 | ₩335,211 | ₩342,680 | +1.89% | 28.7만 |
|---|
| 2025.11.03 | ₩342,332 | ₩344,069 | ₩335,759 | ₩338,484 | -1.12% | 24.4만 |
|---|
| 2025.10.31 | ₩341,985 | ₩344,617 | ₩338,551 | ₩343,508 | +0.45% | 30.1만 |
|---|
| 2025.10.30 | ₩338,979 | ₩351,017 | ₩334,903 | ₩341,932 | +0.87% | 33.2만 |
|---|
| 2025.10.29 | ₩342,132 | ₩347,958 | ₩334,436 | ₩339,513 | -0.77% | 37만 |
|---|
| 2025.10.28 | ₩336,667 | ₩356,001 | ₩330,695 | ₩344,764 | +2.41% | 34.2만 |
|---|
| 2025.10.27 | ₩351,044 | ₩351,672 | ₩345,967 | ₩347,396 | -1.04% | 23.7만 |
|---|
| 2025.10.24 | ₩349,721 | ₩351,806 | ₩347,169 | ₩347,784 | -0.55% | 25.7만 |
|---|
| 2025.10.23 | ₩342,747 | ₩348,986 | ₩340,475 | ₩347,396 | +1.36% | 41.8만 |
|---|
| 2025.10.22 | ₩346,261 | ₩347,396 | ₩338,605 | ₩338,711 | -2.18% | 19.9만 |
|---|
| 2025.10.21 | ₩332,151 | ₩347,330 | ₩332,151 | ₩345,766 | +4.10% | 39.4만 |
|---|
| 2025.10.20 | ₩334,169 | ₩336,293 | ₩330,975 | ₩333,460 | -0.21% | 18만 |
|---|
| 2025.10.17 | ₩327,809 | ₩331,964 | ₩320,072 | ₩331,256 | +1.05% | 66.2만 |
|---|
| 2025.10.16 | ₩332,859 | ₩333,567 | ₩324,401 | ₩327,141 | -1.72% | 28.8만 |
|---|
| 2025.10.15 | ₩336,774 | ₩341,117 | ₩328,062 | ₩331,323 | -1.62% | 30.9만 |
|---|
| 2025.10.14 | ₩326,606 | ₩342,533 | ₩318,456 | ₩337,977 | +3.48% | 22만 |
|---|
| 2025.10.13 | ₩331,550 | ₩334,917 | ₩329,679 | ₩329,679 | -0.56% | 14.8만 |
|---|
| 2025.10.10 | ₩335,331 | ₩337,683 | ₩327,341 | ₩328,744 | -1.96% | 23.5만 |
|---|