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 | ₩445,293 | ₩452,158 | ₩442,643 | ₩448,799 | +0.79% | 13만 |
| 2026.10.08 | ₩447,354 | ₩448,585 | ₩441,466 | ₩444,436 | -0.65% | 19.7만 |
| 2026.10.07 | ₩456,065 | ₩457,885 | ₩445,601 | ₩447,728 | -1.83% | 20.7만 |
| 2026.10.06 | ₩464,911 | ₩468,082 | ₩461,110 | ₩461,659 | -0.70% | 26.4만 |
| 2026.10.05 | ₩458,795 | ₩471,053 | ₩457,042 | ₩462,729 | +0.86% | 31.8만 |
| 2026.10.02 | ₩460,267 | ₩465,928 | ₩453,068 | ₩459,598 | -0.15% | 26.8만 |
| 2026.10.01 | ₩443,286 | ₩454,794 | ₩442,161 | ₩454,165 | +2.45% | 18.9만 |
| 2026.09.30 | ₩450,953 | ₩451,729 | ₩444,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩444,664 |
| -1.39% |
| 32.1만 |
| 2026.09.29 | ₩451,529 | ₩455,864 | ₩445,574 | ₩449,829 | -0.38% | 19.4만 |
|---|
| 2026.09.28 | ₩444,369 | ₩453,924 | ₩444,048 | ₩451,529 | +1.61% | 23.2만 |
|---|
| 2026.09.25 | ₩443,995 | ₩447,420 | ₩442,683 | ₩446,136 | +0.48% | 17.3만 |
|---|
| 2026.09.24 | ₩445,574 | ₩449,388 | ₩441,211 | ₩444,303 | -0.29% | 17.4만 |
|---|
| 2026.09.23 | ₩440,783 | ₩448,103 | ₩440,783 | ₩446,243 | +1.24% | 23.9만 |
|---|
| 2026.09.22 | ₩433,062 | ₩441,921 | ₩428,378 | ₩441,318 | +1.91% | 35.8만 |
|---|
| 2026.09.21 | ₩425,568 | ₩434,092 | ₩420,777 | ₩428,740 | +0.75% | 29.9만 |
|---|
| 2026.09.18 | ₩428,686 | ₩430,814 | ₩419,038 | ₩430,680 | +0.47% | 97.4만 |
|---|
| 2026.09.17 | ₩429,168 | ₩429,168 | ₩419,693 | ₩424,176 | -1.16% | 24.3만 |
|---|
| 2026.09.16 | ₩425,180 | ₩430,559 | ₩417,847 | ₩421,674 | -0.82% | 36.2만 |
|---|
| 2026.09.15 | ₩430,452 | ₩430,452 | ₩420,550 | ₩422,624 | -1.82% | 22.3만 |
|---|
| 2026.09.14 | ₩430,546 | ₩430,559 | ₩423,869 | ₩427,160 | -0.79% | 21.8만 |
|---|
| 2026.09.11 | ₩431,162 | ₩433,784 | ₩427,937 | ₩433,276 | +0.49% | 23.1만 |
|---|
| 2026.09.10 | ₩432,098 | ₩432,098 | ₩422,878 | ₩426,317 | -1.34% | 22.4만 |
|---|
| 2026.09.09 | ₩437,130 | ₩437,598 | ₩430,974 | ₩434,708 | -0.55% | 25.8만 |
|---|
| 2026.09.08 | ₩435,671 | ₩438,562 | ₩430,426 | ₩437,130 | +0.33% | 36.5만 |
|---|
| 2026.09.04 | ₩427,120 | ₩436,568 | ₩426,986 | ₩435,671 | +2.00% | 19.9만 |
|---|
| 2026.09.03 | ₩430,198 | ₩431,683 | ₩421,326 | ₩431,510 | +0.30% | 25.4만 |
|---|
| 2026.09.02 | ₩427,602 | ₩432,246 | ₩422,557 | ₩427,482 | -0.03% | 23.1만 |
|---|
| 2026.09.01 | ₩431,389 | ₩433,570 | ₩425,381 | ₩427,027 | -1.01% | 34.2만 |
|---|
| 2026.08.31 | ₩431,536 | ₩434,587 | ₩426,438 | ₩433,544 | +0.47% | 37만 |
|---|
| 2026.08.28 | ₩455,891 | ₩456,266 | ₩425,903 | ₩431,188 | -5.42% | 51만 |
|---|
| 2026.08.27 | ₩454,981 | ₩456,025 | ₩450,003 | ₩452,827 | -0.47% | 20.8만 |
|---|
| 2026.08.26 | ₩452,251 | ₩459,946 | ₩450,565 | ₩458,246 | +1.33% | 20.5만 |
|---|
| 2026.08.25 | ₩458,581 | ₩459,451 | ₩448,545 | ₩449,147 | -2.06% | 20.2만 |
|---|
| 2026.08.24 | ₩457,136 | ₩461,003 | ₩450,191 | ₩453,308 | -0.84% | 19.5만 |
|---|
| 2026.08.21 | ₩458,942 | ₩458,942 | ₩454,004 | ₩457,149 | -0.39% | 21.2만 |
|---|
| 2026.08.20 | ₩460,093 | ₩462,181 | ₩452,037 | ₩455,436 | -1.01% | 22.3만 |
|---|
| 2026.08.19 | ₩477,182 | ₩477,182 | ₩463,144 | ₩463,265 | -2.92% | 34.6만 |
|---|
| 2026.08.18 | ₩479,028 | ₩479,028 | ₩471,963 | ₩474,184 | -1.01% | 29.7만 |
|---|
| 2026.08.17 | ₩479,510 | ₩483,591 | ₩476,111 | ₩480,112 | +0.13% | 32.7만 |
|---|
| 2026.08.14 | ₩481,544 | ₩488,797 | ₩477,663 | ₩484,354 | +0.58% | 39.2만 |
|---|
| 2026.08.13 | ₩489,707 | ₩501,550 | ₩469,514 | ₩478,560 | -2.28% | 48만 |
|---|
| 2026.08.12 | ₩473,983 | ₩476,593 | ₩467,854 | ₩471,427 | -0.54% | 33.7만 |
|---|
| 2026.08.11 | ₩481,705 | ₩486,549 | ₩471,494 | ₩471,508 | -2.12% | 25.1만 |
|---|
| 2026.08.10 | ₩482,079 | ₩484,046 | ₩478,707 | ₩478,801 | -0.68% | 20.5만 |
|---|
| 2026.08.07 | ₩480,888 | ₩483,244 | ₩476,767 | ₩481,611 | +0.15% | 13만 |
|---|
| 2026.08.06 | ₩481,745 | ₩484,327 | ₩477,449 | ₩480,286 | -0.30% | 13.6만 |
|---|
| 2026.08.05 | ₩480,233 | ₩485,666 | ₩476,807 | ₩479,256 | -0.20% | 29.7만 |
|---|
| 2026.08.04 | ₩470,798 | ₩480,474 | ₩464,643 | ₩477,583 | +1.44% | 28.3만 |
|---|
| 2026.08.03 | ₩462,154 | ₩470,986 | ₩462,154 | ₩470,906 | +1.89% | 16.5만 |
|---|
| 2026.07.31 | ₩462,769 | ₩463,853 | ₩451,609 | ₩461,953 | -0.18% | 21.3만 |
|---|
| 2026.07.30 | ₩456,400 | ₩456,574 | ₩443,500 | ₩454,780 | -0.35% | 26만 |
|---|
| 2026.07.29 | ₩461,512 | ₩461,512 | ₩444,169 | ₩447,434 | -3.05% | 24.6만 |
|---|
| 2026.07.28 | ₩468,657 | ₩472,056 | ₩462,355 | ₩465,740 | -0.62% | 29.6만 |
|---|
| 2026.07.27 | ₩465,526 | ₩468,216 | ₩460,909 | ₩467,440 | +0.41% | 23.2만 |
|---|
| 2026.07.24 | ₩459,625 | ₩465,807 | ₩454,673 | ₩464,429 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩455,182 | ₩463,880 | ₩455,182 | ₩460,441 | +1.16% | 25.3만 |
|---|
| 2026.07.22 | ₩456,186 | ₩462,181 | ₩453,014 | ₩456,908 | +0.16% | 21.3만 |
|---|
| 2026.07.21 | ₩455,061 | ₩457,965 | ₩445,882 | ₩456,493 | +0.31% | 23.5만 |
|---|
| 2026.07.20 | ₩453,844 | ₩454,499 | ₩446,216 | ₩449,548 | -0.95% | 28.1만 |
|---|
| 2026.07.17 | ₩435,912 | ₩450,699 | ₩435,912 | ₩450,177 | +3.27% | 67.2만 |
|---|
| 2026.07.16 | ₩441,880 | ₩446,069 | ₩436,086 | ₩444,450 | +0.58% | 28.9만 |
|---|
| 2026.07.15 | ₩434,694 | ₩438,803 | ₩430,573 | ₩438,455 | +0.87% | 30.9만 |
|---|
| 2026.07.14 | ₩446,163 | ₩449,334 | ₩437,853 | ₩438,241 | -1.78% | 27.4만 |
|---|
| 2026.07.13 | ₩440,168 | ₩448,545 | ₩436,755 | ₩440,730 | +0.13% | 27.2만 |
|---|
| 2026.07.10 | ₩431,429 | ₩444,771 | ₩431,429 | ₩443,138 | +2.71% | 28.2만 |
|---|
| 2026.07.09 | ₩426,291 | ₩433,677 | ₩424,444 | ₩431,550 | +1.23% | 25.1만 |
|---|
| 2026.07.08 | ₩418,422 | ₩423,922 | ₩414,889 | ₩422,704 | +1.02% | 20.7만 |
|---|
| 2026.07.07 | ₩435,845 | ₩437,331 | ₩420,590 | ₩421,968 | -3.18% | 43.2만 |
|---|
| 2026.07.06 | ₩442,737 | ₩443,888 | ₩437,732 | ₩439,632 | -0.70% | 25.7만 |
|---|
| 2026.07.02 | ₩446,872 | ₩447,434 | ₩438,120 | ₩442,737 | -0.93% | 31.4만 |
|---|
| 2026.07.01 | ₩455,302 | ₩455,302 | ₩444,182 | ₩444,383 | -2.40% | 19.9만 |
|---|
| 2026.06.30 | ₩449,709 | ₩455,476 | ₩446,952 | ₩452,506 | +0.62% | 23.6만 |
|---|
| 2026.06.29 | ₩447,394 | ₩453,951 | ₩445,895 | ₩447,166 | -0.05% | 35.8만 |
|---|
| 2026.06.26 | ₩459,852 | ₩459,852 | ₩446,591 | ₩451,074 | -1.91% | 46.7만 |
|---|
| 2026.06.25 | ₩449,588 | ₩462,314 | ₩449,588 | ₩459,718 | +2.25% | 29.4만 |
|---|
| 2026.06.24 | ₩444,236 | ₩452,653 | ₩441,733 | ₩446,658 | +0.55% | 30.5만 |
|---|
| 2026.06.23 | ₩446,149 | ₩449,080 | ₩440,275 | ₩442,804 | -0.75% | 25만 |
|---|
| 2026.06.22 | ₩450,873 | ₩454,968 | ₩448,638 | ₩452,399 | +0.34% | 27.4만 |
|---|
| 2026.06.18 | ₩446,122 | ₩455,476 | ₩446,122 | ₩452,251 | +1.37% | 48.6만 |
|---|
| 2026.06.17 | ₩434,146 | ₩449,575 | ₩433,570 | ₩441,452 | +1.68% | 49.3만 |
|---|
| 2026.06.16 | ₩427,441 | ₩437,585 | ₩426,639 | ₩434,079 | +1.55% | 42.7만 |
|---|
| 2026.06.15 | ₩432,246 | ₩432,272 | ₩422,932 | ₩423,106 | -2.11% | 49.2만 |
|---|
| 2026.06.12 | ₩434,039 | ₩434,681 | ₩423,882 | ₩428,365 | -1.31% | 31만 |
|---|
| 2026.06.11 | ₩424,497 | ₩430,332 | ₩421,446 | ₩426,732 | +0.53% | 21.6만 |
|---|
| 2026.06.10 | ₩432,406 | ₩436,795 | ₩419,974 | ₩420,296 | -2.80% | 20.5만 |
|---|
| 2026.06.09 | ₩425,996 | ₩434,025 | ₩423,025 | ₩431,978 | +1.40% | 22.6만 |
|---|
| 2026.06.08 | ₩426,813 | ₩426,813 | ₩418,783 | ₩420,751 | -1.42% | 22.2만 |
|---|
| 2026.06.05 | ₩422,678 | ₩423,320 | ₩417,231 | ₩421,915 | -0.18% | 20만 |
|---|
| 2026.06.04 | ₩422,785 | ₩422,785 | ₩416,535 | ₩419,747 | -0.72% | 20.7만 |
|---|
| 2026.06.03 | ₩413,217 | ₩420,817 | ₩412,133 | ₩419,372 | +1.49% | 17.9만 |
|---|
| 2026.06.02 | ₩404,666 | ₩412,936 | ₩404,010 | ₩412,574 | +1.95% | 14.5만 |
|---|
| 2026.06.01 | ₩401,320 | ₩404,920 | ₩396,596 | ₩402,765 | +0.36% | 19.4만 |
|---|
| 2026.05.29 | ₩411,009 | ₩413,002 | ₩406,486 | ₩406,552 | -1.08% | 28.2만 |
|---|
| 2026.05.28 | ₩415,331 | ₩415,331 | ₩407,048 | ₩412,869 | -0.59% | 13.3만 |
|---|
| 2026.05.27 | ₩418,355 | ₩421,487 | ₩413,431 | ₩418,382 | +0.01% | 28.1만 |
|---|
| 2026.05.26 | ₩413,591 | ₩418,114 | ₩411,664 | ₩416,616 | +0.73% | 17.5만 |
|---|
| 2026.05.22 | ₩411,049 | ₩414,020 | ₩406,392 | ₩410,955 | -0.02% | 18만 |
|---|
| 2026.05.21 | ₩408,158 | ₩410,942 | ₩400,598 | ₩409,028 | +0.21% | 17.3만 |
|---|
| 2026.05.20 | ₩406,914 | ₩411,919 | ₩401,039 | ₩409,818 | +0.71% | 17.8만 |
|---|
| 2026.05.19 | ₩405,362 | ₩405,830 | ₩395,874 | ₩404,987 | -0.09% | 24.5만 |
|---|
| 2026.05.18 | ₩411,316 | ₩415,037 | ₩407,556 | ₩408,439 | -0.70% | 18.3만 |
|---|
| 2026.05.15 | ₩419,332 | ₩419,546 | ₩408,827 | ₩411,049 | -1.98% | 18.6만 |
|---|
| 2026.05.14 | ₩420,041 | ₩424,123 | ₩416,522 | ₩422,490 | +0.58% | 17.9만 |
|---|
| 2026.05.13 | ₩419,881 | ₩420,657 | ₩411,303 | ₩416,000 | -0.92% | 21.1만 |
|---|
| 2026.05.12 | ₩416,950 | ₩420,925 | ₩412,173 | ₩419,787 | +0.68% | 35.4만 |
|---|
| 2026.05.11 | ₩413,912 | ₩417,271 | ₩411,397 | ₩415,572 | +0.40% | 16.7만 |
|---|
| 2026.05.08 | ₩416,348 | ₩417,044 | ₩411,651 | ₩413,324 | -0.73% | 14.7만 |
|---|
| 2026.05.07 | ₩422,196 | ₩424,337 | ₩412,922 | ₩415,331 | -1.63% | 22.1만 |
|---|
| 2026.05.06 | ₩414,541 | ₩423,480 | ₩411,919 | ₩422,049 | +1.81% | 45.5만 |
|---|
| 2026.05.05 | ₩408,600 | ₩412,240 | ₩406,472 | ₩408,787 | +0.05% | 16.1만 |
|---|
| 2026.05.04 | ₩400,664 | ₩409,951 | ₩400,664 | ₩406,793 | +1.53% | 35.3만 |
|---|
| 2026.05.01 | ₩410,647 | ₩410,647 | ₩401,508 | ₩405,455 | -1.26% | 21.3만 |
|---|
| 2026.04.30 | ₩397,453 | ₩410,353 | ₩394,884 | ₩409,149 | +2.94% | 34.8만 |
|---|
| 2026.04.29 | ₩404,639 | ₩408,975 | ₩395,981 | ₩396,864 | -1.92% | 44.9만 |
|---|
| 2026.04.28 | ₩400,932 | ₩414,394 | ₩396,516 | ₩403,113 | +0.54% | 59.2만 |
|---|
| 2026.04.27 | ₩393,960 | ₩402,016 | ₩390,160 | ₩398,911 | +1.26% | 38.2만 |
|---|
| 2026.04.24 | ₩392,421 | ₩395,084 | ₩390,708 | ₩392,555 | +0.03% | 21.3만 |
|---|
| 2026.04.23 | ₩391,137 | ₩396,275 | ₩388,072 | ₩393,960 | +0.72% | 18.4만 |
|---|
| 2026.04.22 | ₩395,231 | ₩396,061 | ₩385,128 | ₩387,831 | -1.87% | 17.7만 |
|---|
| 2026.04.21 | ₩394,255 | ₩397,814 | ₩390,253 | ₩392,876 | -0.35% | 17.5만 |
|---|
| 2026.04.20 | ₩390,989 | ₩393,612 | ₩388,367 | ₩393,318 | +0.60% | 22.3만 |
|---|
| 2026.04.17 | ₩385,463 | ₩394,455 | ₩384,178 | ₩389,451 | +1.03% | 33.6만 |
|---|
| 2026.04.16 | ₩380,445 | ₩385,878 | ₩379,307 | ₩380,565 | +0.03% | 20.5만 |
|---|
| 2026.04.15 | ₩388,996 | ₩390,508 | ₩380,271 | ₩380,792 | -2.11% | 28.2만 |
|---|
| 2026.04.14 | ₩392,234 | ₩394,509 | ₩389,103 | ₩390,762 | -0.38% | 19.8만 |
|---|
| 2026.04.13 | ₩384,419 | ₩393,893 | ₩383,616 | ₩392,435 | +2.09% | 36만 |
|---|
| 2026.04.10 | ₩383,964 | ₩388,888 | ₩382,171 | ₩386,747 | +0.72% | 25.7만 |
|---|
| 2026.04.09 | ₩374,476 | ₩385,396 | ₩369,659 | ₩383,268 | +2.35% | 34.9만 |
|---|
| 2026.04.08 | ₩377,460 | ₩384,807 | ₩374,075 | ₩375,681 | -0.47% | 49.3만 |
|---|
| 2026.04.07 | ₩359,194 | ₩366,514 | ₩356,759 | ₩364,708 | +1.53% | 24.5만 |
|---|
| 2026.04.06 | ₩356,598 | ₩360,854 | ₩352,316 | ₩360,706 | +1.15% | 13.1만 |
|---|
| 2026.04.02 | ₩354,216 | ₩365,658 | ₩350,831 | ₩357,455 | +0.91% | 19.6만 |
|---|
| 2026.04.01 | ₩357,869 | ₩362,687 | ₩356,424 | ₩360,452 | +0.72% | 27.5만 |
|---|
| 2026.03.31 | ₩350,857 | ₩359,114 | ₩348,101 | ₩355,046 | +1.19% | 24.4만 |
|---|
| 2026.03.30 | ₩351,353 | ₩353,480 | ₩342,909 | ₩345,264 | -1.73% | 22.7만 |
|---|
| 2026.03.27 | ₩351,941 | ₩351,941 | ₩341,370 | ₩348,823 | -0.89% | 24.7만 |
|---|
| 2026.03.26 | ₩356,183 | ₩356,290 | ₩346,843 | ₩348,609 | -2.13% | 27.8만 |
|---|
| 2026.03.25 | ₩357,803 | ₩360,372 | ₩351,072 | ₩355,956 | -0.52% | 31.7만 |
|---|
| 2026.03.24 | ₩348,422 | ₩360,158 | ₩345,531 | ₩353,467 | +1.45% | 41.3만 |
|---|
| 2026.03.23 | ₩349,265 | ₩359,689 | ₩345,184 | ₩350,911 | +0.47% | 49.6만 |
|---|
| 2026.03.20 | ₩342,668 | ₩344,434 | ₩335,749 | ₩339,590 | -0.90% | 109.7만 |
|---|
| 2026.03.19 | ₩342,922 | ₩345,772 | ₩337,181 | ₩343,350 | +0.12% | 40.3만 |
|---|
| 2026.03.18 | ₩348,328 | ₩354,578 | ₩345,920 | ₩345,933 | -0.69% | 34.3만 |
|---|
| 2026.03.17 | ₩347,137 | ₩351,981 | ₩342,454 | ₩349,760 | +0.76% | 36.7만 |
|---|
| 2026.03.16 | ₩344,903 | ₩346,361 | ₩340,768 | ₩343,685 | -0.35% | 28.8만 |
|---|
| 2026.03.13 | ₩350,911 | ₩352,624 | ₩336,418 | ₩342,106 | -2.51% | 31만 |
|---|
| 2026.03.12 | ₩360,880 | ₩368,240 | ₩347,619 | ₩347,766 | -3.63% | 37.6만 |
|---|
| 2026.03.11 | ₩351,834 | ₩361,630 | ₩351,112 | ₩361,483 | +2.74% | 36.7만 |
|---|
| 2026.03.10 | ₩357,682 | ₩362,607 | ₩353,333 | ₩353,694 | -1.11% | 26.5만 |
|---|
| 2026.03.09 | ₩353,480 | ₩359,181 | ₩347,177 | ₩358,057 | +1.29% | 24.5만 |
|---|
| 2026.03.06 | ₩361,697 | ₩363,824 | ₩355,595 | ₩358,338 | -0.93% | 30.9만 |
|---|
| 2026.03.05 | ₩370,970 | ₩376,109 | ₩366,621 | ₩367,959 | -0.81% | 25.3만 |
|---|
| 2026.03.04 | ₩372,589 | ₩375,774 | ₩369,779 | ₩374,570 | +0.53% | 24.3만 |
|---|
| 2026.03.03 | ₩370,529 | ₩374,061 | ₩364,788 | ₩371,613 | +0.29% | 24.1만 |
|---|
| 2026.03.02 | ₩373,914 | ₩380,699 | ₩370,435 | ₩379,428 | +1.47% | 16.8만 |
|---|
| 2026.02.27 | ₩375,065 | ₩379,173 | ₩370,984 | ₩378,143 | +0.82% | 20.9만 |
|---|
| 2026.02.26 | ₩383,228 | ₩386,386 | ₩374,195 | ₩379,374 | -1.01% | 22.9만 |
|---|
| 2026.02.25 | ₩376,002 | ₩380,458 | ₩372,027 | ₩375,707 | -0.08% | 19.7만 |
|---|
| 2026.02.24 | ₩375,119 | ₩378,932 | ₩373,152 | ₩377,728 | +0.70% | 21.1만 |
|---|
| 2026.02.23 | ₩374,249 | ₩375,346 | ₩363,945 | ₩373,004 | -0.33% | 34.8만 |
|---|
| 2026.02.20 | ₩374,704 | ₩382,064 | ₩371,947 | ₩377,327 | +0.70% | 25.2만 |
|---|
| 2026.02.19 | ₩371,385 | ₩377,286 | ₩371,385 | ₩376,203 | +1.30% | 20만 |
|---|
| 2026.02.18 | ₩371,894 | ₩376,550 | ₩369,284 | ₩373,714 | +0.49% | 21.4만 |
|---|
| 2026.02.17 | ₩374,570 | ₩376,591 | ₩371,024 | ₩372,429 | -0.57% | 23.1만 |
|---|
| 2026.02.13 | ₩373,392 | ₩378,852 | ₩372,790 | ₩374,476 | +0.29% | 20.5만 |
|---|
| 2026.02.12 | ₩391,966 | ₩397,038 | ₩372,844 | ₩373,392 | -4.74% | 49.2만 |
|---|
| 2026.02.11 | ₩382,184 | ₩390,708 | ₩379,414 | ₩388,487 | +1.65% | 50.9만 |
|---|
| 2026.02.10 | ₩376,189 | ₩382,867 | ₩376,189 | ₩379,682 | +0.93% | 42만 |
|---|
| 2026.02.09 | ₩389,370 | ₩392,729 | ₩377,367 | ₩377,969 | -2.93% | 58.4만 |
|---|
| 2026.02.06 | ₩388,996 | ₩395,111 | ₩387,336 | ₩390,401 | +0.36% | 41만 |
|---|
| 2026.02.05 | ₩385,222 | ₩388,407 | ₩378,732 | ₩384,098 | -0.29% | 52.8만 |
|---|
| 2026.02.04 | ₩368,000 | ₩388,193 | ₩368,000 | ₩387,992 | +5.43% | 78.6만 |
|---|
| 2026.02.03 | ₩356,692 | ₩368,843 | ₩356,692 | ₩365,618 | +2.50% | 30.5만 |
|---|
| 2026.02.02 | ₩345,210 | ₩361,683 | ₩345,210 | ₩361,335 | +4.67% | 28만 |
|---|
| 2026.01.30 | ₩346,589 | ₩351,299 | ₩341,249 | ₩348,475 | +0.54% | 45.1만 |
|---|
| 2026.01.29 | ₩346,120 | ₩354,872 | ₩346,027 | ₩347,271 | +0.33% | 50.6만 |
|---|
| 2026.01.28 | ₩347,579 | ₩351,527 | ₩341,678 | ₩342,922 | -1.34% | 50만 |
|---|
| 2026.01.27 | ₩359,074 | ₩363,624 | ₩343,257 | ₩351,058 | -2.23% | 69.5만 |
|---|
| 2026.01.26 | ₩376,925 | ₩379,307 | ₩373,325 | ₩376,751 | -0.05% | 63.5만 |
|---|
| 2026.01.23 | ₩377,407 | ₩378,571 | ₩370,649 | ₩374,878 | -0.67% | 26만 |
|---|
| 2026.01.22 | ₩382,586 | ₩383,603 | ₩377,206 | ₩377,808 | -1.25% | 60만 |
|---|
| 2026.01.21 | ₩373,887 | ₩382,974 | ₩371,506 | ₩380,043 | +1.65% | 22.6만 |
|---|
| 2026.01.20 | ₩370,422 | ₩373,633 | ₩368,682 | ₩371,265 | +0.23% | 18.2만 |
|---|
| 2026.01.16 | ₩377,594 | ₩381,060 | ₩375,547 | ₩376,310 | -0.34% | 45.7만 |
|---|
| 2026.01.15 | ₩370,529 | ₩379,682 | ₩370,529 | ₩377,996 | +2.02% | 25.8만 |
|---|
| 2026.01.14 | ₩372,763 | ₩376,872 | ₩368,267 | ₩371,506 | -0.34% | 36.8만 |
|---|
| 2026.01.13 | ₩368,000 | ₩373,218 | ₩365,952 | ₩373,044 | +1.37% | 27.6만 |
|---|
| 2026.01.12 | ₩361,630 | ₩367,063 | ₩361,630 | ₩366,260 | +1.28% | 24.8만 |
|---|
| 2026.01.09 | ₩356,759 | ₩365,323 | ₩354,390 | ₩364,320 | +2.12% | 25.9만 |
|---|
| 2026.01.08 | ₩347,057 | ₩355,260 | ₩347,057 | ₩354,109 | +2.03% | 23.5만 |
|---|
| 2026.01.07 | ₩354,685 | ₩355,233 | ₩344,381 | ₩348,997 | -1.60% | 22만 |
|---|
| 2026.01.06 | ₩350,095 | ₩357,147 | ₩343,190 | ₩355,140 | +1.44% | 35만 |
|---|
| 2026.01.05 | ₩346,589 | ₩358,619 | ₩346,589 | ₩352,142 | +1.60% | 29.6만 |
|---|
| 2026.01.02 | ₩346,415 | ₩349,559 | ₩341,570 | ₩347,432 | +0.29% | 17.8만 |
|---|
| 2025.12.31 | ₩348,261 | ₩349,814 | ₩343,350 | ₩343,604 | -1.34% | 15.8만 |
|---|
| 2025.12.30 | ₩351,205 | ₩352,891 | ₩349,252 | ₩349,479 | -0.49% | 15.8만 |
|---|
| 2025.12.29 | ₩354,163 | ₩355,367 | ₩350,389 | ₩352,477 | -0.48% | 19.1만 |
|---|
| 2025.12.26 | ₩354,297 | ₩355,367 | ₩350,657 | ₩354,323 | +0.01% | 11만 |
|---|
| 2025.12.24 | ₩353,561 | ₩355,046 | ₩352,129 | ₩353,721 | +0.05% | 9.4만 |
|---|
| 2025.12.23 | ₩353,186 | ₩354,511 | ₩350,924 | ₩352,717 | -0.13% | 15.1만 |
|---|
| 2025.12.22 | ₩351,928 | ₩354,792 | ₩348,837 | ₩352,584 | +0.19% | 29만 |
|---|
| 2025.12.19 | ₩347,793 | ₩353,842 | ₩347,579 | ₩351,152 | +0.97% | 119.5만 |
|---|
| 2025.12.18 | ₩346,495 | ₩348,382 | ₩342,882 | ₩347,231 | +0.21% | 35.1만 |
|---|
| 2025.12.17 | ₩344,916 | ₩348,181 | ₩341,276 | ₩343,551 | -0.40% | 28만 |
|---|
| 2025.12.16 | ₩348,716 | ₩349,385 | ₩342,802 | ₩345,879 | -0.81% | 36.7만 |
|---|
| 2025.12.15 | ₩352,303 | ₩352,530 | ₩344,448 | ₩347,673 | -1.31% | 36.1만 |
|---|
| 2025.12.12 | ₩354,444 | ₩354,444 | ₩347,325 | ₩350,255 | -1.18% | 26.4만 |
|---|
| 2025.12.11 | ₩355,916 | ₩358,994 | ₩350,483 | ₩351,727 | -1.18% | 35.9만 |
|---|
| 2025.12.10 | ₩341,664 | ₩356,331 | ₩341,463 | ₩353,708 | +3.52% | 28.7만 |
|---|
| 2025.12.09 | ₩340,232 | ₩348,690 | ₩339,483 | ₩344,314 | +1.20% | 32.4만 |
|---|
| 2025.12.08 | ₩345,344 | ₩347,525 | ₩341,396 | ₩344,247 | -0.32% | 30.2만 |
|---|
| 2025.12.05 | ₩346,388 | ₩347,525 | ₩342,414 | ₩345,130 | -0.36% | 22.2만 |
|---|
| 2025.12.04 | ₩348,823 | ₩351,834 | ₩346,120 | ₩346,361 | -0.71% | 26.1만 |
|---|
| 2025.12.03 | ₩344,862 | ₩349,198 | ₩342,882 | ₩349,104 | +1.23% | 26.5만 |
|---|
| 2025.12.02 | ₩344,729 | ₩347,552 | ₩340,834 | ₩344,340 | -0.11% | 18.6만 |
|---|
| 2025.12.01 | ₩343,404 | ₩348,154 | ₩342,266 | ₩343,163 | -0.07% | 23.1만 |
|---|
| 2025.11.28 | ₩345,839 | ₩347,338 | ₩343,484 | ₩346,348 | +0.15% | 13.2만 |
|---|
| 2025.11.26 | ₩341,530 | ₩347,044 | ₩341,530 | ₩344,340 | +0.82% | 24.1만 |
|---|
| 2025.11.25 | ₩335,281 | ₩343,042 | ₩333,729 | ₩342,280 | +2.09% | 28.3만 |
|---|
| 2025.11.24 | ₩332,230 | ₩338,038 | ₩326,824 | ₩333,274 | +0.31% | 28.4만 |
|---|
| 2025.11.21 | ₩325,874 | ₩337,730 | ₩325,205 | ₩333,100 | +2.22% | 30.9만 |
|---|
| 2025.11.20 | ₩331,976 | ₩339,403 | ₩324,482 | ₩324,535 | -2.24% | 28.5만 |
|---|
| 2025.11.19 | ₩325,178 | ₩328,831 | ₩323,278 | ₩326,235 | +0.33% | 27.7만 |
|---|
| 2025.11.18 | ₩320,267 | ₩325,807 | ₩319,879 | ₩324,656 | +1.37% | 25.1만 |
|---|
| 2025.11.17 | ₩333,234 | ₩334,170 | ₩319,450 | ₩322,006 | -3.37% | 22.2만 |
|---|
| 2025.11.14 | ₩331,200 | ₩335,294 | ₩328,376 | ₩333,153 | +0.59% | 22.9만 |
|---|
| 2025.11.13 | ₩341,691 | ₩346,013 | ₩334,585 | ₩335,736 | -1.74% | 23.8만 |
|---|
| 2025.11.12 | ₩343,431 | ₩348,609 | ₩342,373 | ₩342,922 | -0.15% | 25.9만 |
|---|
| 2025.11.11 | ₩347,499 | ₩347,499 | ₩341,423 | ₩341,945 | -1.60% | 19.4만 |
|---|
| 2025.11.10 | ₩347,579 | ₩351,848 | ₩345,518 | ₩347,579 | 0.00% | 21.5만 |
|---|
| 2025.11.07 | ₩344,862 | ₩349,037 | ₩341,704 | ₩346,482 | +0.47% | 22.2만 |
|---|
| 2025.11.06 | ₩347,927 | ₩351,540 | ₩343,497 | ₩347,472 | -0.13% | 29만 |
|---|
| 2025.11.05 | ₩342,119 | ₩348,074 | ₩338,560 | ₩345,117 | +0.88% | 36.2만 |
|---|
| 2025.11.04 | ₩336,833 | ₩343,484 | ₩335,723 | ₩343,203 | +1.89% | 28.7만 |
|---|
| 2025.11.03 | ₩342,855 | ₩344,595 | ₩336,271 | ₩339,001 | -1.12% | 24.4만 |
|---|
| 2025.10.31 | ₩342,507 | ₩345,143 | ₩339,068 | ₩344,033 | +0.45% | 30.1만 |
|---|
| 2025.10.30 | ₩339,496 | ₩351,553 | ₩335,415 | ₩342,454 | +0.87% | 33.2만 |
|---|
| 2025.10.29 | ₩342,654 | ₩348,489 | ₩334,946 | ₩340,032 | -0.77% | 37만 |
|---|
| 2025.10.28 | ₩337,181 | ₩356,545 | ₩331,200 | ₩345,291 | +2.41% | 34.2만 |
|---|
| 2025.10.27 | ₩351,580 | ₩352,209 | ₩346,495 | ₩347,927 | -1.04% | 23.7만 |
|---|
| 2025.10.24 | ₩350,255 | ₩352,343 | ₩347,699 | ₩348,315 | -0.55% | 25.7만 |
|---|
| 2025.10.23 | ₩343,270 | ₩349,519 | ₩340,995 | ₩347,927 | +1.36% | 41.8만 |
|---|
| 2025.10.22 | ₩346,789 | ₩347,927 | ₩339,122 | ₩339,229 | -2.18% | 19.9만 |
|---|
| 2025.10.21 | ₩332,658 | ₩347,860 | ₩332,658 | ₩346,294 | +4.10% | 39.4만 |
|---|
| 2025.10.20 | ₩334,679 | ₩336,807 | ₩331,481 | ₩333,970 | -0.21% | 18만 |
|---|
| 2025.10.17 | ₩328,309 | ₩332,471 | ₩320,561 | ₩331,762 | +1.05% | 66.2만 |
|---|
| 2025.10.16 | ₩333,367 | ₩334,077 | ₩324,897 | ₩327,640 | -1.72% | 28.8만 |
|---|
| 2025.10.15 | ₩337,288 | ₩341,637 | ₩328,563 | ₩331,828 | -1.62% | 30.9만 |
|---|
| 2025.10.14 | ₩327,105 | ₩343,056 | ₩318,942 | ₩338,493 | +3.48% | 22만 |
|---|
| 2025.10.13 | ₩332,056 | ₩335,428 | ₩330,183 | ₩330,183 | -0.56% | 14.8만 |
|---|
| 2025.10.10 | ₩335,843 | ₩338,198 | ₩327,841 | ₩329,246 | -1.96% | 23.5만 |
|---|