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 | ₩444,537 | ₩451,391 | ₩441,892 | ₩448,038 | +0.79% | 13만 |
| 2026.10.08 | ₩446,595 | ₩447,824 | ₩440,717 | ₩443,682 | -0.65% | 19.7만 |
| 2026.10.07 | ₩455,291 | ₩457,108 | ₩444,845 | ₩446,969 | -1.83% | 20.7만 |
| 2026.10.06 | ₩464,122 | ₩467,288 | ₩460,328 | ₩460,876 | -0.70% | 26.4만 |
| 2026.10.05 | ₩458,017 | ₩470,254 | ₩456,267 | ₩461,944 | +0.86% | 31.8만 |
| 2026.10.02 | ₩459,486 | ₩465,137 | ₩452,299 | ₩458,818 | -0.15% | 26.8만 |
| 2026.10.01 | ₩442,534 | ₩454,022 | ₩441,411 | ₩453,395 | +2.45% | 18.9만 |
| 2026.09.30 | ₩450,188 | ₩450,963 | ₩443,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,910 |
| -1.39% |
| 32.1만 |
| 2026.09.29 | ₩450,763 | ₩455,091 | ₩444,818 | ₩449,066 | -0.38% | 19.4만 |
|---|
| 2026.09.28 | ₩443,616 | ₩453,154 | ₩443,295 | ₩450,763 | +1.61% | 23.2만 |
|---|
| 2026.09.25 | ₩443,242 | ₩446,662 | ₩441,932 | ₩445,379 | +0.48% | 17.3만 |
|---|
| 2026.09.24 | ₩444,818 | ₩448,625 | ₩440,463 | ₩443,549 | -0.29% | 17.4만 |
|---|
| 2026.09.23 | ₩440,035 | ₩447,343 | ₩440,035 | ₩445,486 | +1.24% | 23.9만 |
|---|
| 2026.09.22 | ₩432,327 | ₩441,171 | ₩427,652 | ₩440,570 | +1.91% | 35.8만 |
|---|
| 2026.09.21 | ₩424,846 | ₩433,356 | ₩420,064 | ₩428,012 | +0.75% | 29.9만 |
|---|
| 2026.09.18 | ₩427,959 | ₩430,083 | ₩418,327 | ₩429,949 | +0.47% | 97.4만 |
|---|
| 2026.09.17 | ₩428,440 | ₩428,440 | ₩418,981 | ₩423,457 | -1.16% | 24.3만 |
|---|
| 2026.09.16 | ₩424,459 | ₩429,829 | ₩417,138 | ₩420,959 | -0.82% | 36.2만 |
|---|
| 2026.09.15 | ₩429,722 | ₩429,722 | ₩419,836 | ₩421,907 | -1.82% | 22.3만 |
|---|
| 2026.09.14 | ₩429,816 | ₩429,829 | ₩423,149 | ₩426,436 | -0.79% | 21.8만 |
|---|
| 2026.09.11 | ₩430,430 | ₩433,049 | ₩427,211 | ₩432,541 | +0.49% | 23.1만 |
|---|
| 2026.09.10 | ₩431,365 | ₩431,365 | ₩422,161 | ₩425,594 | -1.34% | 22.4만 |
|---|
| 2026.09.09 | ₩436,388 | ₩436,856 | ₩430,243 | ₩433,970 | -0.55% | 25.8만 |
|---|
| 2026.09.08 | ₩434,932 | ₩437,818 | ₩429,695 | ₩436,388 | +0.33% | 36.5만 |
|---|
| 2026.09.04 | ₩426,396 | ₩435,827 | ₩426,262 | ₩434,932 | +2.00% | 19.9만 |
|---|
| 2026.09.03 | ₩429,468 | ₩430,951 | ₩420,611 | ₩430,778 | +0.30% | 25.4만 |
|---|
| 2026.09.02 | ₩426,877 | ₩431,512 | ₩421,840 | ₩426,756 | -0.03% | 23.1만 |
|---|
| 2026.09.01 | ₩430,657 | ₩432,835 | ₩424,659 | ₩426,302 | -1.01% | 34.2만 |
|---|
| 2026.08.31 | ₩430,804 | ₩433,850 | ₩425,714 | ₩432,808 | +0.47% | 37만 |
|---|
| 2026.08.28 | ₩455,118 | ₩455,492 | ₩425,180 | ₩430,457 | -5.42% | 51만 |
|---|
| 2026.08.27 | ₩454,209 | ₩455,251 | ₩449,240 | ₩452,059 | -0.47% | 20.8만 |
|---|
| 2026.08.26 | ₩451,484 | ₩459,166 | ₩449,801 | ₩457,469 | +1.33% | 20.5만 |
|---|
| 2026.08.25 | ₩457,803 | ₩458,671 | ₩447,784 | ₩448,385 | -2.06% | 20.2만 |
|---|
| 2026.08.24 | ₩456,360 | ₩460,221 | ₩449,427 | ₩452,540 | -0.84% | 19.5만 |
|---|
| 2026.08.21 | ₩458,164 | ₩458,164 | ₩453,234 | ₩456,374 | -0.39% | 21.2만 |
|---|
| 2026.08.20 | ₩459,313 | ₩461,397 | ₩451,270 | ₩454,664 | -1.01% | 22.3만 |
|---|
| 2026.08.19 | ₩476,372 | ₩476,372 | ₩462,358 | ₩462,479 | -2.92% | 34.6만 |
|---|
| 2026.08.18 | ₩478,216 | ₩478,216 | ₩471,162 | ₩473,380 | -1.01% | 29.7만 |
|---|
| 2026.08.17 | ₩478,697 | ₩482,771 | ₩475,303 | ₩479,298 | +0.13% | 32.7만 |
|---|
| 2026.08.14 | ₩480,727 | ₩487,968 | ₩476,853 | ₩483,533 | +0.58% | 39.2만 |
|---|
| 2026.08.13 | ₩488,876 | ₩500,699 | ₩468,717 | ₩477,748 | -2.28% | 48만 |
|---|
| 2026.08.12 | ₩473,179 | ₩475,784 | ₩467,061 | ₩470,628 | -0.54% | 33.7만 |
|---|
| 2026.08.11 | ₩480,888 | ₩485,724 | ₩470,695 | ₩470,708 | -2.12% | 25.1만 |
|---|
| 2026.08.10 | ₩481,262 | ₩483,225 | ₩477,895 | ₩477,989 | -0.68% | 20.5만 |
|---|
| 2026.08.07 | ₩480,073 | ₩482,424 | ₩475,958 | ₩480,794 | +0.15% | 13만 |
|---|
| 2026.08.06 | ₩480,928 | ₩483,506 | ₩476,639 | ₩479,471 | -0.30% | 13.6만 |
|---|
| 2026.08.05 | ₩479,418 | ₩484,842 | ₩475,998 | ₩478,443 | -0.20% | 29.7만 |
|---|
| 2026.08.04 | ₩470,000 | ₩479,658 | ₩463,855 | ₩476,773 | +1.44% | 28.3만 |
|---|
| 2026.08.03 | ₩461,370 | ₩470,187 | ₩461,370 | ₩470,107 | +1.89% | 16.5만 |
|---|
| 2026.07.31 | ₩461,984 | ₩463,066 | ₩450,843 | ₩461,169 | -0.18% | 21.3만 |
|---|
| 2026.07.30 | ₩455,625 | ₩455,799 | ₩442,747 | ₩454,009 | -0.35% | 26만 |
|---|
| 2026.07.29 | ₩460,729 | ₩460,729 | ₩443,415 | ₩446,675 | -3.05% | 24.6만 |
|---|
| 2026.07.28 | ₩467,862 | ₩471,256 | ₩461,570 | ₩464,950 | -0.62% | 29.6만 |
|---|
| 2026.07.27 | ₩464,736 | ₩467,422 | ₩460,127 | ₩466,647 | +0.41% | 23.2만 |
|---|
| 2026.07.24 | ₩458,845 | ₩465,017 | ₩453,902 | ₩463,641 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩454,410 | ₩463,093 | ₩454,410 | ₩459,660 | +1.16% | 25.3만 |
|---|
| 2026.07.22 | ₩455,412 | ₩461,397 | ₩452,246 | ₩456,133 | +0.16% | 21.3만 |
|---|
| 2026.07.21 | ₩454,290 | ₩457,188 | ₩445,125 | ₩455,719 | +0.31% | 23.5만 |
|---|
| 2026.07.20 | ₩453,074 | ₩453,728 | ₩445,459 | ₩448,786 | -0.95% | 28.1만 |
|---|
| 2026.07.17 | ₩435,173 | ₩449,934 | ₩435,173 | ₩449,413 | +3.27% | 67.2만 |
|---|
| 2026.07.16 | ₩441,131 | ₩445,312 | ₩435,346 | ₩443,696 | +0.58% | 28.9만 |
|---|
| 2026.07.15 | ₩433,957 | ₩438,058 | ₩429,842 | ₩437,711 | +0.87% | 30.9만 |
|---|
| 2026.07.14 | ₩445,406 | ₩448,572 | ₩437,110 | ₩437,497 | -1.78% | 27.4만 |
|---|
| 2026.07.13 | ₩439,421 | ₩447,784 | ₩436,014 | ₩439,982 | +0.13% | 27.2만 |
|---|
| 2026.07.10 | ₩430,697 | ₩444,016 | ₩430,697 | ₩442,387 | +2.71% | 28.2만 |
|---|
| 2026.07.09 | ₩425,567 | ₩432,942 | ₩423,724 | ₩430,818 | +1.23% | 25.1만 |
|---|
| 2026.07.08 | ₩417,712 | ₩423,203 | ₩414,186 | ₩421,987 | +1.02% | 20.7만 |
|---|
| 2026.07.07 | ₩435,106 | ₩436,589 | ₩419,876 | ₩421,252 | -3.18% | 43.2만 |
|---|
| 2026.07.06 | ₩441,986 | ₩443,135 | ₩436,990 | ₩438,887 | -0.70% | 25.7만 |
|---|
| 2026.07.02 | ₩446,114 | ₩446,675 | ₩437,377 | ₩441,986 | -0.93% | 31.4만 |
|---|
| 2026.07.01 | ₩454,530 | ₩454,530 | ₩443,429 | ₩443,629 | -2.40% | 19.9만 |
|---|
| 2026.06.30 | ₩448,946 | ₩454,704 | ₩446,194 | ₩451,738 | +0.62% | 23.6만 |
|---|
| 2026.06.29 | ₩446,635 | ₩453,181 | ₩445,139 | ₩446,408 | -0.05% | 35.8만 |
|---|
| 2026.06.26 | ₩459,072 | ₩459,072 | ₩445,833 | ₩450,309 | -1.91% | 46.7만 |
|---|
| 2026.06.25 | ₩448,826 | ₩461,530 | ₩448,826 | ₩458,939 | +2.25% | 29.4만 |
|---|
| 2026.06.24 | ₩443,482 | ₩451,885 | ₩440,984 | ₩445,900 | +0.55% | 30.5만 |
|---|
| 2026.06.23 | ₩445,392 | ₩448,318 | ₩439,528 | ₩442,053 | -0.75% | 25만 |
|---|
| 2026.06.22 | ₩450,108 | ₩454,196 | ₩447,877 | ₩451,631 | +0.34% | 27.4만 |
|---|
| 2026.06.18 | ₩445,366 | ₩454,704 | ₩445,366 | ₩451,484 | +1.37% | 48.6만 |
|---|
| 2026.06.17 | ₩433,409 | ₩448,812 | ₩432,835 | ₩440,703 | +1.68% | 49.3만 |
|---|
| 2026.06.16 | ₩426,716 | ₩436,843 | ₩425,915 | ₩433,342 | +1.55% | 42.7만 |
|---|
| 2026.06.15 | ₩431,512 | ₩431,539 | ₩422,214 | ₩422,388 | -2.11% | 49.2만 |
|---|
| 2026.06.12 | ₩433,302 | ₩433,944 | ₩423,163 | ₩427,638 | -1.31% | 31만 |
|---|
| 2026.06.11 | ₩423,777 | ₩429,602 | ₩420,731 | ₩426,008 | +0.53% | 21.6만 |
|---|
| 2026.06.10 | ₩431,673 | ₩436,054 | ₩419,262 | ₩419,583 | -2.80% | 20.5만 |
|---|
| 2026.06.09 | ₩425,274 | ₩433,289 | ₩422,308 | ₩431,245 | +1.40% | 22.6만 |
|---|
| 2026.06.08 | ₩426,089 | ₩426,089 | ₩418,073 | ₩420,037 | -1.42% | 22.2만 |
|---|
| 2026.06.05 | ₩421,961 | ₩422,602 | ₩416,523 | ₩421,199 | -0.18% | 20만 |
|---|
| 2026.06.04 | ₩422,067 | ₩422,067 | ₩415,829 | ₩419,035 | -0.72% | 20.7만 |
|---|
| 2026.06.03 | ₩412,516 | ₩420,104 | ₩411,434 | ₩418,661 | +1.49% | 17.9만 |
|---|
| 2026.06.02 | ₩403,979 | ₩412,235 | ₩403,325 | ₩411,874 | +1.95% | 14.5만 |
|---|
| 2026.06.01 | ₩400,639 | ₩404,233 | ₩395,924 | ₩402,082 | +0.36% | 19.4만 |
|---|
| 2026.05.29 | ₩410,311 | ₩412,302 | ₩405,796 | ₩405,863 | -1.08% | 28.2만 |
|---|
| 2026.05.28 | ₩414,626 | ₩414,626 | ₩406,357 | ₩412,168 | -0.59% | 13.3만 |
|---|
| 2026.05.27 | ₩417,646 | ₩420,772 | ₩412,729 | ₩417,672 | +0.01% | 28.1만 |
|---|
| 2026.05.26 | ₩412,890 | ₩417,405 | ₩410,966 | ₩415,909 | +0.73% | 17.5만 |
|---|
| 2026.05.22 | ₩410,351 | ₩413,317 | ₩405,703 | ₩410,258 | -0.02% | 18만 |
|---|
| 2026.05.21 | ₩407,466 | ₩410,245 | ₩399,918 | ₩408,334 | +0.21% | 17.3만 |
|---|
| 2026.05.20 | ₩406,223 | ₩411,220 | ₩400,359 | ₩409,122 | +0.71% | 17.8만 |
|---|
| 2026.05.19 | ₩404,674 | ₩405,141 | ₩395,202 | ₩404,300 | -0.09% | 24.5만 |
|---|
| 2026.05.18 | ₩410,619 | ₩414,332 | ₩406,865 | ₩407,746 | -0.70% | 18.3만 |
|---|
| 2026.05.15 | ₩418,621 | ₩418,834 | ₩408,134 | ₩410,351 | -1.98% | 18.6만 |
|---|
| 2026.05.14 | ₩419,329 | ₩423,403 | ₩415,815 | ₩421,774 | +0.58% | 17.9만 |
|---|
| 2026.05.13 | ₩419,168 | ₩419,943 | ₩410,605 | ₩415,294 | -0.92% | 21.1만 |
|---|
| 2026.05.12 | ₩416,243 | ₩420,210 | ₩411,474 | ₩419,075 | +0.68% | 35.4만 |
|---|
| 2026.05.11 | ₩413,210 | ₩416,563 | ₩410,699 | ₩414,867 | +0.40% | 16.7만 |
|---|
| 2026.05.08 | ₩415,642 | ₩416,336 | ₩410,953 | ₩412,623 | -0.73% | 14.7만 |
|---|
| 2026.05.07 | ₩421,480 | ₩423,617 | ₩412,222 | ₩414,626 | -1.63% | 22.1만 |
|---|
| 2026.05.06 | ₩413,838 | ₩422,762 | ₩411,220 | ₩421,333 | +1.81% | 45.5만 |
|---|
| 2026.05.05 | ₩407,907 | ₩411,540 | ₩405,783 | ₩408,094 | +0.05% | 16.1만 |
|---|
| 2026.05.04 | ₩399,985 | ₩409,256 | ₩399,985 | ₩406,103 | +1.53% | 35.3만 |
|---|
| 2026.05.01 | ₩409,951 | ₩409,951 | ₩400,826 | ₩404,767 | -1.26% | 21.3만 |
|---|
| 2026.04.30 | ₩396,779 | ₩409,657 | ₩394,214 | ₩408,454 | +2.94% | 34.8만 |
|---|
| 2026.04.29 | ₩403,952 | ₩408,281 | ₩395,309 | ₩396,191 | -1.92% | 44.9만 |
|---|
| 2026.04.28 | ₩400,252 | ₩413,691 | ₩395,843 | ₩402,430 | +0.54% | 59.2만 |
|---|
| 2026.04.27 | ₩393,292 | ₩401,334 | ₩389,498 | ₩398,235 | +1.26% | 38.2만 |
|---|
| 2026.04.24 | ₩391,756 | ₩394,414 | ₩390,046 | ₩391,889 | +0.03% | 21.3만 |
|---|
| 2026.04.23 | ₩390,473 | ₩395,603 | ₩387,414 | ₩393,292 | +0.72% | 18.4만 |
|---|
| 2026.04.22 | ₩394,561 | ₩395,389 | ₩384,475 | ₩387,173 | -1.87% | 17.7만 |
|---|
| 2026.04.21 | ₩393,586 | ₩397,139 | ₩389,591 | ₩392,210 | -0.35% | 17.5만 |
|---|
| 2026.04.20 | ₩390,326 | ₩392,945 | ₩387,708 | ₩392,651 | +0.60% | 22.3만 |
|---|
| 2026.04.17 | ₩384,809 | ₩393,786 | ₩383,526 | ₩388,790 | +1.03% | 33.6만 |
|---|
| 2026.04.16 | ₩379,799 | ₩385,223 | ₩378,664 | ₩379,919 | +0.03% | 20.5만 |
|---|
| 2026.04.15 | ₩388,336 | ₩389,845 | ₩379,626 | ₩380,147 | -2.11% | 28.2만 |
|---|
| 2026.04.14 | ₩391,569 | ₩393,840 | ₩388,443 | ₩390,099 | -0.38% | 19.8만 |
|---|
| 2026.04.13 | ₩383,767 | ₩393,225 | ₩382,965 | ₩391,769 | +2.09% | 36만 |
|---|
| 2026.04.10 | ₩383,313 | ₩388,229 | ₩381,523 | ₩386,091 | +0.72% | 25.7만 |
|---|
| 2026.04.09 | ₩373,841 | ₩384,742 | ₩369,032 | ₩382,618 | +2.35% | 34.9만 |
|---|
| 2026.04.08 | ₩376,820 | ₩384,154 | ₩373,440 | ₩375,043 | -0.47% | 49.3만 |
|---|
| 2026.04.07 | ₩358,585 | ₩365,892 | ₩356,154 | ₩364,089 | +1.53% | 24.5만 |
|---|
| 2026.04.06 | ₩355,993 | ₩360,241 | ₩351,718 | ₩360,095 | +1.15% | 13.1만 |
|---|
| 2026.04.02 | ₩353,615 | ₩365,037 | ₩350,236 | ₩356,848 | +0.91% | 19.6만 |
|---|
| 2026.04.01 | ₩357,262 | ₩362,072 | ₩355,820 | ₩359,841 | +0.72% | 27.5만 |
|---|
| 2026.03.31 | ₩350,262 | ₩358,505 | ₩347,510 | ₩354,444 | +1.19% | 24.4만 |
|---|
| 2026.03.30 | ₩350,757 | ₩352,881 | ₩342,327 | ₩344,678 | -1.73% | 22.7만 |
|---|
| 2026.03.27 | ₩351,344 | ₩351,344 | ₩340,791 | ₩348,232 | -0.89% | 24.7만 |
|---|
| 2026.03.26 | ₩355,579 | ₩355,686 | ₩346,255 | ₩348,018 | -2.13% | 27.8만 |
|---|
| 2026.03.25 | ₩357,196 | ₩359,761 | ₩350,476 | ₩355,352 | -0.52% | 31.7만 |
|---|
| 2026.03.24 | ₩347,831 | ₩359,547 | ₩344,945 | ₩352,867 | +1.45% | 41.3만 |
|---|
| 2026.03.23 | ₩348,673 | ₩359,079 | ₩344,598 | ₩350,316 | +0.47% | 49.6만 |
|---|
| 2026.03.20 | ₩342,086 | ₩343,850 | ₩335,180 | ₩339,014 | -0.90% | 109.7만 |
|---|
| 2026.03.19 | ₩342,340 | ₩345,186 | ₩336,609 | ₩342,768 | +0.12% | 40.3만 |
|---|
| 2026.03.18 | ₩347,737 | ₩353,976 | ₩345,333 | ₩345,346 | -0.69% | 34.3만 |
|---|
| 2026.03.17 | ₩346,548 | ₩351,384 | ₩341,873 | ₩349,167 | +0.76% | 36.7만 |
|---|
| 2026.03.16 | ₩344,317 | ₩345,774 | ₩340,189 | ₩343,102 | -0.35% | 28.8만 |
|---|
| 2026.03.13 | ₩350,316 | ₩352,026 | ₩335,848 | ₩341,525 | -2.51% | 31만 |
|---|
| 2026.03.12 | ₩360,268 | ₩367,616 | ₩347,029 | ₩347,176 | -3.63% | 37.6만 |
|---|
| 2026.03.11 | ₩351,237 | ₩361,016 | ₩350,516 | ₩360,869 | +2.74% | 36.7만 |
|---|
| 2026.03.10 | ₩357,075 | ₩361,992 | ₩352,734 | ₩353,094 | -1.11% | 26.5만 |
|---|
| 2026.03.09 | ₩352,881 | ₩358,572 | ₩346,588 | ₩357,449 | +1.29% | 24.5만 |
|---|
| 2026.03.06 | ₩361,083 | ₩363,207 | ₩354,991 | ₩357,730 | -0.93% | 30.9만 |
|---|
| 2026.03.05 | ₩370,341 | ₩375,471 | ₩365,999 | ₩367,335 | -0.81% | 25.3만 |
|---|
| 2026.03.04 | ₩371,957 | ₩375,137 | ₩369,152 | ₩373,935 | +0.53% | 24.3만 |
|---|
| 2026.03.03 | ₩369,900 | ₩373,427 | ₩364,169 | ₩370,982 | +0.29% | 24.1만 |
|---|
| 2026.03.02 | ₩373,280 | ₩380,053 | ₩369,807 | ₩378,784 | +1.47% | 16.8만 |
|---|
| 2026.02.27 | ₩374,429 | ₩378,530 | ₩370,354 | ₩377,501 | +0.82% | 20.9만 |
|---|
| 2026.02.26 | ₩382,578 | ₩385,731 | ₩373,561 | ₩378,730 | -1.01% | 22.9만 |
|---|
| 2026.02.25 | ₩375,364 | ₩379,813 | ₩371,396 | ₩375,070 | -0.08% | 19.7만 |
|---|
| 2026.02.24 | ₩374,482 | ₩378,290 | ₩372,519 | ₩377,087 | +0.70% | 21.1만 |
|---|
| 2026.02.23 | ₩373,614 | ₩374,709 | ₩363,327 | ₩372,372 | -0.33% | 34.8만 |
|---|
| 2026.02.20 | ₩374,068 | ₩381,416 | ₩371,316 | ₩376,687 | +0.70% | 25.2만 |
|---|
| 2026.02.19 | ₩370,755 | ₩376,646 | ₩370,755 | ₩375,564 | +1.30% | 20만 |
|---|
| 2026.02.18 | ₩371,263 | ₩375,912 | ₩368,658 | ₩373,080 | +0.49% | 21.4만 |
|---|
| 2026.02.17 | ₩373,935 | ₩375,952 | ₩370,394 | ₩371,797 | -0.57% | 23.1만 |
|---|
| 2026.02.13 | ₩372,759 | ₩378,209 | ₩372,158 | ₩373,841 | +0.29% | 20.5만 |
|---|
| 2026.02.12 | ₩391,301 | ₩396,365 | ₩372,211 | ₩372,759 | -4.74% | 49.2만 |
|---|
| 2026.02.11 | ₩381,536 | ₩390,046 | ₩378,771 | ₩387,828 | +1.65% | 50.9만 |
|---|
| 2026.02.10 | ₩375,551 | ₩382,217 | ₩375,551 | ₩379,038 | +0.93% | 42만 |
|---|
| 2026.02.09 | ₩388,710 | ₩392,063 | ₩376,727 | ₩377,328 | -2.93% | 58.4만 |
|---|
| 2026.02.06 | ₩388,336 | ₩394,441 | ₩386,679 | ₩389,738 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩384,568 | ₩387,748 | ₩378,089 | ₩383,446 | -0.29% | 52.8만 |
|---|
| 2026.02.04 | ₩367,375 | ₩387,534 | ₩367,375 | ₩387,334 | +5.43% | 78.6만 |
|---|
| 2026.02.03 | ₩356,087 | ₩368,217 | ₩356,087 | ₩364,997 | +2.50% | 30.5만 |
|---|
| 2026.02.02 | ₩344,625 | ₩361,070 | ₩344,625 | ₩360,722 | +4.67% | 28만 |
|---|
| 2026.01.30 | ₩346,001 | ₩350,703 | ₩340,670 | ₩347,884 | +0.54% | 45.1만 |
|---|
| 2026.01.29 | ₩345,533 | ₩354,270 | ₩345,440 | ₩346,682 | +0.33% | 50.6만 |
|---|
| 2026.01.28 | ₩346,989 | ₩350,930 | ₩341,098 | ₩342,340 | -1.34% | 50만 |
|---|
| 2026.01.27 | ₩358,465 | ₩363,007 | ₩342,674 | ₩350,463 | -2.23% | 69.5만 |
|---|
| 2026.01.26 | ₩376,286 | ₩378,664 | ₩372,692 | ₩376,112 | -0.05% | 63.5만 |
|---|
| 2026.01.23 | ₩376,767 | ₩377,929 | ₩370,020 | ₩374,242 | -0.67% | 26만 |
|---|
| 2026.01.22 | ₩381,937 | ₩382,952 | ₩376,566 | ₩377,167 | -1.25% | 60만 |
|---|
| 2026.01.21 | ₩373,253 | ₩382,324 | ₩370,875 | ₩379,398 | +1.65% | 22.6만 |
|---|
| 2026.01.20 | ₩369,793 | ₩372,999 | ₩368,057 | ₩370,635 | +0.23% | 18.2만 |
|---|
| 2026.01.16 | ₩376,954 | ₩380,414 | ₩374,910 | ₩375,671 | -0.34% | 45.7만 |
|---|
| 2026.01.15 | ₩369,900 | ₩379,038 | ₩369,900 | ₩377,354 | +2.02% | 25.8만 |
|---|
| 2026.01.14 | ₩372,131 | ₩376,232 | ₩367,642 | ₩370,875 | -0.34% | 36.8만 |
|---|
| 2026.01.13 | ₩367,375 | ₩372,585 | ₩365,331 | ₩372,412 | +1.37% | 27.6만 |
|---|
| 2026.01.12 | ₩361,016 | ₩366,440 | ₩361,016 | ₩365,639 | +1.28% | 24.8만 |
|---|
| 2026.01.09 | ₩356,154 | ₩364,703 | ₩353,789 | ₩363,701 | +2.12% | 25.9만 |
|---|
| 2026.01.08 | ₩346,468 | ₩354,657 | ₩346,468 | ₩353,508 | +2.03% | 23.5만 |
|---|
| 2026.01.07 | ₩354,083 | ₩354,631 | ₩343,796 | ₩348,405 | -1.60% | 22만 |
|---|
| 2026.01.06 | ₩349,501 | ₩356,541 | ₩342,607 | ₩354,537 | +1.44% | 35만 |
|---|
| 2026.01.05 | ₩346,001 | ₩358,011 | ₩346,001 | ₩351,545 | +1.60% | 29.6만 |
|---|
| 2026.01.02 | ₩345,827 | ₩348,966 | ₩340,991 | ₩346,842 | +0.29% | 17.8만 |
|---|
| 2025.12.31 | ₩347,671 | ₩349,220 | ₩342,768 | ₩343,022 | -1.34% | 15.8만 |
|---|
| 2025.12.30 | ₩350,610 | ₩352,293 | ₩348,659 | ₩348,886 | -0.49% | 15.8만 |
|---|
| 2025.12.29 | ₩353,562 | ₩354,764 | ₩349,795 | ₩351,879 | -0.48% | 19.1만 |
|---|
| 2025.12.26 | ₩353,696 | ₩354,764 | ₩350,062 | ₩353,722 | +0.01% | 11만 |
|---|
| 2025.12.24 | ₩352,961 | ₩354,444 | ₩351,531 | ₩353,121 | +0.05% | 9.4만 |
|---|
| 2025.12.23 | ₩352,587 | ₩353,909 | ₩350,329 | ₩352,119 | -0.13% | 15.1만 |
|---|
| 2025.12.22 | ₩351,331 | ₩354,190 | ₩348,245 | ₩351,986 | +0.19% | 29만 |
|---|
| 2025.12.19 | ₩347,203 | ₩353,241 | ₩346,989 | ₩350,556 | +0.97% | 119.5만 |
|---|
| 2025.12.18 | ₩345,907 | ₩347,791 | ₩342,300 | ₩346,642 | +0.21% | 35.1만 |
|---|
| 2025.12.17 | ₩344,331 | ₩347,590 | ₩340,697 | ₩342,968 | -0.40% | 28만 |
|---|
| 2025.12.16 | ₩348,125 | ₩348,793 | ₩342,220 | ₩345,293 | -0.81% | 36.7만 |
|---|
| 2025.12.15 | ₩351,705 | ₩351,932 | ₩343,863 | ₩347,083 | -1.31% | 36.1만 |
|---|
| 2025.12.12 | ₩353,842 | ₩353,842 | ₩346,735 | ₩349,661 | -1.18% | 26.4만 |
|---|
| 2025.12.11 | ₩355,312 | ₩358,385 | ₩349,888 | ₩351,131 | -1.18% | 35.9만 |
|---|
| 2025.12.10 | ₩341,085 | ₩355,726 | ₩340,884 | ₩353,108 | +3.52% | 28.7만 |
|---|
| 2025.12.09 | ₩339,655 | ₩348,098 | ₩338,907 | ₩343,730 | +1.20% | 32.4만 |
|---|
| 2025.12.08 | ₩344,758 | ₩346,936 | ₩340,817 | ₩343,663 | -0.32% | 30.2만 |
|---|
| 2025.12.05 | ₩345,800 | ₩346,936 | ₩341,833 | ₩344,545 | -0.36% | 22.2만 |
|---|
| 2025.12.04 | ₩348,232 | ₩351,237 | ₩345,533 | ₩345,774 | -0.71% | 26.1만 |
|---|
| 2025.12.03 | ₩344,277 | ₩348,606 | ₩342,300 | ₩348,512 | +1.23% | 26.5만 |
|---|
| 2025.12.02 | ₩344,144 | ₩346,963 | ₩340,256 | ₩343,756 | -0.11% | 18.6만 |
|---|
| 2025.12.01 | ₩342,821 | ₩347,564 | ₩341,686 | ₩342,581 | -0.07% | 23.1만 |
|---|
| 2025.11.28 | ₩345,253 | ₩346,749 | ₩342,901 | ₩345,760 | +0.15% | 13.2만 |
|---|
| 2025.11.26 | ₩340,951 | ₩346,455 | ₩340,951 | ₩343,756 | +0.82% | 24.1만 |
|---|
| 2025.11.25 | ₩334,712 | ₩342,461 | ₩333,163 | ₩341,699 | +2.09% | 28.3만 |
|---|
| 2025.11.24 | ₩331,666 | ₩337,464 | ₩326,269 | ₩332,708 | +0.31% | 28.4만 |
|---|
| 2025.11.21 | ₩325,321 | ₩337,157 | ₩324,653 | ₩332,535 | +2.22% | 30.9만 |
|---|
| 2025.11.20 | ₩331,413 | ₩338,827 | ₩323,931 | ₩323,985 | -2.24% | 28.5만 |
|---|
| 2025.11.19 | ₩324,626 | ₩328,273 | ₩322,729 | ₩325,681 | +0.33% | 27.7만 |
|---|
| 2025.11.18 | ₩319,723 | ₩325,254 | ₩319,336 | ₩324,105 | +1.37% | 25.1만 |
|---|
| 2025.11.17 | ₩332,668 | ₩333,603 | ₩318,908 | ₩321,460 | -3.37% | 22.2만 |
|---|
| 2025.11.14 | ₩330,638 | ₩334,726 | ₩327,819 | ₩332,588 | +0.59% | 22.9만 |
|---|
| 2025.11.13 | ₩341,111 | ₩345,426 | ₩334,018 | ₩335,166 | -1.74% | 23.8만 |
|---|
| 2025.11.12 | ₩342,848 | ₩348,018 | ₩341,793 | ₩342,340 | -0.15% | 25.9만 |
|---|
| 2025.11.11 | ₩346,909 | ₩346,909 | ₩340,844 | ₩341,365 | -1.60% | 19.4만 |
|---|
| 2025.11.10 | ₩346,989 | ₩351,251 | ₩344,932 | ₩346,989 | 0.00% | 21.5만 |
|---|
| 2025.11.07 | ₩344,277 | ₩348,445 | ₩341,125 | ₩345,894 | +0.47% | 22.2만 |
|---|
| 2025.11.06 | ₩347,337 | ₩350,944 | ₩342,915 | ₩346,882 | -0.13% | 29만 |
|---|
| 2025.11.05 | ₩341,539 | ₩347,484 | ₩337,985 | ₩344,531 | +0.88% | 36.2만 |
|---|
| 2025.11.04 | ₩336,262 | ₩342,901 | ₩335,153 | ₩342,621 | +1.89% | 28.7만 |
|---|
| 2025.11.03 | ₩342,273 | ₩344,010 | ₩335,701 | ₩338,426 | -1.12% | 24.4만 |
|---|
| 2025.10.31 | ₩341,926 | ₩344,558 | ₩338,493 | ₩343,449 | +0.45% | 30.1만 |
|---|
| 2025.10.30 | ₩338,920 | ₩350,957 | ₩334,846 | ₩341,873 | +0.87% | 33.2만 |
|---|
| 2025.10.29 | ₩342,073 | ₩347,898 | ₩334,378 | ₩339,455 | -0.77% | 37만 |
|---|
| 2025.10.28 | ₩336,609 | ₩355,940 | ₩330,638 | ₩344,705 | +2.41% | 34.2만 |
|---|
| 2025.10.27 | ₩350,984 | ₩351,612 | ₩345,907 | ₩347,337 | -1.04% | 23.7만 |
|---|
| 2025.10.24 | ₩349,661 | ₩351,745 | ₩347,109 | ₩347,724 | -0.55% | 25.7만 |
|---|
| 2025.10.23 | ₩342,688 | ₩348,926 | ₩340,417 | ₩347,337 | +1.36% | 41.8만 |
|---|
| 2025.10.22 | ₩346,201 | ₩347,337 | ₩338,546 | ₩338,653 | -2.18% | 19.9만 |
|---|
| 2025.10.21 | ₩332,094 | ₩347,270 | ₩332,094 | ₩345,707 | +4.10% | 39.4만 |
|---|
| 2025.10.20 | ₩334,111 | ₩336,235 | ₩330,918 | ₩333,403 | -0.21% | 18만 |
|---|
| 2025.10.17 | ₩327,752 | ₩331,907 | ₩320,017 | ₩331,199 | +1.05% | 66.2만 |
|---|
| 2025.10.16 | ₩332,802 | ₩333,510 | ₩324,346 | ₩327,084 | -1.72% | 28.8만 |
|---|
| 2025.10.15 | ₩336,716 | ₩341,058 | ₩328,006 | ₩331,266 | -1.62% | 30.9만 |
|---|
| 2025.10.14 | ₩326,550 | ₩342,474 | ₩318,401 | ₩337,918 | +3.48% | 22만 |
|---|
| 2025.10.13 | ₩331,493 | ₩334,859 | ₩329,622 | ₩329,622 | -0.56% | 14.8만 |
|---|
| 2025.10.10 | ₩335,273 | ₩337,625 | ₩327,285 | ₩328,687 | -1.96% | 23.5만 |
|---|