시장 데이터를 불러오는 중
전체 종목
아이트론 과거 주가
Itron, Inc. - Common Stock · ITRI · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Itron, Inc. - Common Stock · ITRI · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,371 | ₩114,318 | ₩110,930 | ₩114,145 | +1.58% | 43.9만 |
| 2026.10.08 | ₩113,305 | ₩113,691 | ₩111,037 | ₩112,344 | -0.85% | 39.4만 |
| 2026.10.07 | ₩116,786 | ₩117,399 | ₩113,038 | ₩114,145 | -2.26% | 57.6만 |
| 2026.10.06 | ₩117,746 | ₩118,600 | ₩116,586 | ₩117,893 | +0.12% | 69만 |
| 2026.10.05 | ₩115,425 | ₩118,293 | ₩114,572 | ₩117,093 | +1.44% | 94만 |
| 2026.10.02 | ₩116,666 | ₩117,186 | ₩114,425 | ₩115,385 | -1.10% | 57.4만 |
| 2026.10.01 | ₩115,719 | ₩118,253 | ₩114,465 | ₩115,025 | -0.60% | 79.2만 |
| 2026.09.30 | ₩117,146 | ₩118,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,159 |
| -1.70% |
| 77.7만 |
| 2026.09.29 | ₩117,586 | ₩119,093 | ₩115,799 | ₩116,559 | -0.87% | 44.4만 |
|---|
| 2026.09.28 | ₩119,200 | ₩119,573 | ₩116,812 | ₩118,026 | -0.98% | 48.7만 |
|---|
| 2026.09.25 | ₩122,041 | ₩125,189 | ₩119,280 | ₩119,707 | -1.91% | 49.8만 |
|---|
| 2026.09.24 | ₩121,201 | ₩122,508 | ₩118,947 | ₩122,068 | +0.72% | 67.7만 |
|---|
| 2026.09.23 | ₩124,042 | ₩124,215 | ₩121,481 | ₩121,801 | -1.81% | 42.8만 |
|---|
| 2026.09.22 | ₩125,509 | ₩125,509 | ₩122,534 | ₩124,482 | -0.82% | 67.6만 |
|---|
| 2026.09.21 | ₩121,641 | ₩123,881 | ₩120,480 | ₩123,281 | +1.35% | 94.3만 |
|---|
| 2026.09.18 | ₩122,481 | ₩122,521 | ₩119,947 | ₩120,627 | -1.51% | 177.3만 |
|---|
| 2026.09.17 | ₩124,828 | ₩124,828 | ₩121,374 | ₩121,881 | -2.36% | 34.3만 |
|---|
| 2026.09.16 | ₩123,508 | ₩125,589 | ₩121,761 | ₩122,894 | -0.50% | 43.1만 |
|---|
| 2026.09.15 | ₩122,628 | ₩123,455 | ₩121,294 | ₩123,108 | +0.39% | 58.9만 |
|---|
| 2026.09.14 | ₩122,961 | ₩124,402 | ₩122,108 | ₩122,561 | -0.33% | 47.5만 |
|---|
| 2026.09.11 | ₩125,949 | ₩126,376 | ₩124,495 | ₩124,775 | -0.93% | 36.1만 |
|---|
| 2026.09.10 | ₩124,655 | ₩125,802 | ₩123,615 | ₩124,775 | +0.10% | 42.3만 |
|---|
| 2026.09.09 | ₩127,603 | ₩128,816 | ₩125,962 | ₩126,242 | -1.07% | 48만 |
|---|
| 2026.09.08 | ₩128,763 | ₩130,230 | ₩127,643 | ₩128,803 | +0.03% | 50.1만 |
|---|
| 2026.09.04 | ₩126,802 | ₩129,390 | ₩125,122 | ₩129,390 | +2.04% | 61.9만 |
|---|
| 2026.09.03 | ₩129,857 | ₩132,098 | ₩127,336 | ₩127,443 | -1.86% | 48.3만 |
|---|
| 2026.09.02 | ₩126,842 | ₩129,350 | ₩126,802 | ₩128,203 | +1.07% | 27.2만 |
|---|
| 2026.09.01 | ₩128,310 | ₩128,323 | ₩126,002 | ₩126,842 | -1.14% | 38.2만 |
|---|
| 2026.08.31 | ₩129,817 | ₩131,377 | ₩128,283 | ₩129,390 | -0.33% | 49.1만 |
|---|
| 2026.08.28 | ₩132,404 | ₩133,298 | ₩129,137 | ₩130,084 | -1.75% | 30.3만 |
|---|
| 2026.08.27 | ₩132,018 | ₩133,351 | ₩131,217 | ₩132,404 | +0.29% | 32.7만 |
|---|
| 2026.08.26 | ₩131,644 | ₩133,658 | ₩130,897 | ₩131,857 | +0.16% | 37.8만 |
|---|
| 2026.08.25 | ₩133,365 | ₩133,365 | ₩129,470 | ₩131,684 | -1.26% | 59.5만 |
|---|
| 2026.08.24 | ₩133,325 | ₩134,405 | ₩131,177 | ₩131,631 | -1.27% | 37.6만 |
|---|
| 2026.08.21 | ₩131,871 | ₩133,818 | ₩130,644 | ₩133,418 | +1.17% | 54.8만 |
|---|
| 2026.08.20 | ₩130,724 | ₩132,418 | ₩129,523 | ₩131,284 | +0.43% | 31만 |
|---|
| 2026.08.19 | ₩129,910 | ₩134,192 | ₩129,790 | ₩131,857 | +1.50% | 86.2만 |
|---|
| 2026.08.18 | ₩133,271 | ₩133,952 | ₩128,216 | ₩128,283 | -3.74% | 75.5만 |
|---|
| 2026.08.17 | ₩135,379 | ₩135,405 | ₩132,578 | ₩134,192 | -0.88% | 52.2만 |
|---|
| 2026.08.14 | ₩137,139 | ₩137,273 | ₩135,045 | ₩135,459 | -1.23% | 44.2만 |
|---|
| 2026.08.13 | ₩137,059 | ₩137,419 | ₩134,138 | ₩137,006 | -0.04% | 121.1만 |
|---|
| 2026.08.12 | ₩138,406 | ₩138,833 | ₩135,459 | ₩136,859 | -1.12% | 39.5만 |
|---|
| 2026.08.11 | ₩136,886 | ₩139,593 | ₩136,272 | ₩137,819 | +0.68% | 46.4만 |
|---|
| 2026.08.10 | ₩137,499 | ₩138,380 | ₩136,299 | ₩136,886 | -0.45% | 43.2만 |
|---|
| 2026.08.07 | ₩137,139 | ₩138,793 | ₩136,686 | ₩138,380 | +0.90% | 37.1만 |
|---|
| 2026.08.06 | ₩139,900 | ₩141,554 | ₩136,432 | ₩137,139 | -1.97% | 57.1만 |
|---|
| 2026.08.05 | ₩142,141 | ₩142,714 | ₩138,113 | ₩140,807 | -0.94% | 81.6만 |
|---|
| 2026.08.04 | ₩135,659 | ₩142,421 | ₩134,072 | ₩141,767 | +4.50% | 134.6만 |
|---|
| 2026.08.03 | ₩133,685 | ₩136,099 | ₩133,485 | ₩134,645 | +0.72% | 91.5만 |
|---|
| 2026.07.31 | ₩132,271 | ₩133,471 | ₩130,124 | ₩132,925 | +0.49% | 80만 |
|---|
| 2026.07.30 | ₩136,232 | ₩136,832 | ₩129,417 | ₩131,844 | -3.22% | 151.9만 |
|---|
| 2026.07.29 | ₩141,687 | ₩141,754 | ₩132,978 | ₩136,486 | -3.67% | 270.4만 |
|---|
| 2026.07.28 | ₩122,374 | ₩144,315 | ₩121,641 | ₩142,741 | +16.64% | 663.1만 |
|---|
| 2026.07.27 | ₩112,704 | ₩113,278 | ₩108,210 | ₩113,078 | +0.33% | 232.7만 |
|---|
| 2026.07.24 | ₩112,544 | ₩114,198 | ₩111,491 | ₩112,331 | -0.19% | 55.6만 |
|---|
| 2026.07.23 | ₩110,757 | ₩112,704 | ₩108,890 | ₩111,944 | +1.07% | 47.7만 |
|---|
| 2026.07.22 | ₩111,784 | ₩113,358 | ₩110,357 | ₩110,984 | -0.72% | 73.6만 |
|---|
| 2026.07.21 | ₩113,025 | ₩114,838 | ₩112,118 | ₩112,224 | -0.71% | 41.7만 |
|---|
| 2026.07.20 | ₩115,345 | ₩115,959 | ₩111,597 | ₩112,531 | -2.44% | 66.4만 |
|---|
| 2026.07.17 | ₩113,371 | ₩115,385 | ₩112,904 | ₩114,692 | +1.16% | 48.7만 |
|---|
| 2026.07.16 | ₩111,371 | ₩114,705 | ₩111,371 | ₩114,572 | +2.87% | 44.3만 |
|---|
| 2026.07.15 | ₩111,611 | ₩113,278 | ₩110,504 | ₩112,024 | +0.37% | 38.1만 |
|---|
| 2026.07.14 | ₩112,038 | ₩112,464 | ₩110,904 | ₩111,317 | -0.64% | 29.8만 |
|---|
| 2026.07.13 | ₩113,371 | ₩114,198 | ₩110,664 | ₩111,224 | -1.89% | 53.1만 |
|---|
| 2026.07.10 | ₩113,691 | ₩114,638 | ₩112,664 | ₩113,505 | -0.16% | 29.2만 |
|---|
| 2026.07.09 | ₩112,104 | ₩114,292 | ₩111,744 | ₩113,358 | +1.12% | 31.8만 |
|---|
| 2026.07.08 | ₩111,317 | ₩112,344 | ₩110,037 | ₩112,104 | +0.71% | 57.4만 |
|---|
| 2026.07.07 | ₩115,439 | ₩115,679 | ₩111,104 | ₩112,624 | -2.44% | 44.4만 |
|---|
| 2026.07.06 | ₩113,638 | ₩118,253 | ₩112,638 | ₩115,692 | +1.81% | 63.6만 |
|---|
| 2026.07.02 | ₩112,811 | ₩115,679 | ₩111,904 | ₩113,518 | +0.63% | 69.1만 |
|---|
| 2026.07.01 | ₩115,439 | ₩118,200 | ₩112,638 | ₩112,691 | -2.38% | 89.8만 |
|---|
| 2026.06.30 | ₩111,891 | ₩115,665 | ₩111,384 | ₩115,412 | +3.15% | 43.1만 |
|---|
| 2026.06.29 | ₩111,931 | ₩114,665 | ₩110,544 | ₩111,664 | -0.24% | 66.4만 |
|---|
| 2026.06.26 | ₩109,410 | ₩112,584 | ₩109,410 | ₩111,864 | +2.24% | 184.2만 |
|---|
| 2026.06.25 | ₩109,463 | ₩111,224 | ₩108,903 | ₩110,637 | +1.07% | 92.6만 |
|---|
| 2026.06.24 | ₩108,170 | ₩111,424 | ₩108,170 | ₩108,850 | +0.63% | 43.5만 |
|---|
| 2026.06.23 | ₩107,956 | ₩109,357 | ₩107,236 | ₩108,170 | +0.20% | 48만 |
|---|
| 2026.06.22 | ₩107,609 | ₩109,250 | ₩106,969 | ₩109,050 | +1.34% | 54.2만 |
|---|
| 2026.06.18 | ₩107,263 | ₩108,370 | ₩105,995 | ₩107,783 | +0.48% | 129.2만 |
|---|
| 2026.06.17 | ₩108,463 | ₩108,703 | ₩105,275 | ₩105,715 | -2.53% | 78.6만 |
|---|
| 2026.06.16 | ₩108,543 | ₩109,330 | ₩108,010 | ₩108,170 | -0.34% | 56.2만 |
|---|
| 2026.06.15 | ₩108,956 | ₩110,224 | ₩106,902 | ₩107,649 | -1.20% | 46.8만 |
|---|
| 2026.06.12 | ₩108,063 | ₩109,263 | ₩106,756 | ₩107,449 | -0.57% | 47.9만 |
|---|
| 2026.06.11 | ₩106,662 | ₩108,063 | ₩105,102 | ₩107,663 | +0.94% | 51.8만 |
|---|
| 2026.06.10 | ₩109,037 | ₩109,663 | ₩104,702 | ₩106,276 | -2.53% | 48.9만 |
|---|
| 2026.06.09 | ₩109,370 | ₩111,451 | ₩107,116 | ₩109,823 | +0.41% | 64.3만 |
|---|
| 2026.06.08 | ₩107,276 | ₩110,304 | ₩106,862 | ₩109,103 | +1.70% | 61.6만 |
|---|
| 2026.06.05 | ₩107,676 | ₩109,903 | ₩105,089 | ₩106,796 | -0.82% | 88.3만 |
|---|
| 2026.06.04 | ₩110,024 | ₩110,170 | ₩107,223 | ₩108,103 | -1.75% | 62.2만 |
|---|
| 2026.06.03 | ₩111,237 | ₩111,237 | ₩108,997 | ₩109,530 | -1.53% | 53.2만 |
|---|
| 2026.06.02 | ₩113,091 | ₩113,425 | ₩110,037 | ₩111,957 | -1.00% | 52.1만 |
|---|
| 2026.06.01 | ₩109,637 | ₩113,825 | ₩109,117 | ₩113,091 | +3.15% | 61.9만 |
|---|
| 2026.05.29 | ₩111,491 | ₩112,264 | ₩109,263 | ₩110,010 | -1.33% | 76만 |
|---|
| 2026.05.28 | ₩113,598 | ₩115,732 | ₩111,197 | ₩111,491 | -1.86% | 67만 |
|---|
| 2026.05.27 | ₩112,704 | ₩114,678 | ₩111,971 | ₩113,771 | +0.95% | 52.2만 |
|---|
| 2026.05.26 | ₩112,184 | ₩113,785 | ₩110,930 | ₩112,624 | +0.39% | 64.9만 |
|---|
| 2026.05.22 | ₩109,797 | ₩110,810 | ₩109,370 | ₩110,730 | +0.85% | 59.8만 |
|---|
| 2026.05.21 | ₩107,876 | ₩110,317 | ₩107,196 | ₩109,170 | +1.20% | 65.6만 |
|---|
| 2026.05.20 | ₩104,488 | ₩109,090 | ₩103,835 | ₩108,503 | +3.84% | 84.7만 |
|---|
| 2026.05.19 | ₩107,369 | ₩107,943 | ₩103,728 | ₩104,062 | -3.08% | 75.7만 |
|---|
| 2026.05.18 | ₩107,596 | ₩108,210 | ₩105,489 | ₩107,769 | +0.16% | 77.9만 |
|---|
| 2026.05.15 | ₩107,823 | ₩108,703 | ₩105,635 | ₩105,689 | -1.98% | 70.8만 |
|---|
| 2026.05.14 | ₩110,624 | ₩111,331 | ₩107,889 | ₩108,743 | -1.70% | 75만 |
|---|
| 2026.05.13 | ₩108,796 | ₩110,317 | ₩107,369 | ₩109,663 | +0.80% | 61.3만 |
|---|
| 2026.05.12 | ₩109,143 | ₩110,130 | ₩107,076 | ₩108,383 | -0.70% | 74.1만 |
|---|
| 2026.05.11 | ₩108,370 | ₩110,024 | ₩108,170 | ₩108,983 | +0.57% | 76.4만 |
|---|
| 2026.05.08 | ₩109,063 | ₩110,664 | ₩108,610 | ₩109,197 | +0.12% | 65.5만 |
|---|
| 2026.05.07 | ₩110,664 | ₩112,384 | ₩107,783 | ₩108,223 | -2.21% | 78.1만 |
|---|
| 2026.05.06 | ₩115,332 | ₩115,945 | ₩110,410 | ₩110,664 | -4.05% | 82.2만 |
|---|
| 2026.05.05 | ₩113,478 | ₩113,665 | ₩110,957 | ₩112,598 | -0.78% | 39.6만 |
|---|
| 2026.05.04 | ₩113,745 | ₩115,772 | ₩112,131 | ₩112,331 | -1.24% | 79.8만 |
|---|
| 2026.05.01 | ₩113,305 | ₩114,625 | ₩111,531 | ₩113,905 | +0.53% | 57.7만 |
|---|
| 2026.04.30 | ₩111,904 | ₩114,772 | ₩109,237 | ₩111,771 | -0.12% | 113.4만 |
|---|
| 2026.04.29 | ₩114,398 | ₩114,732 | ₩108,970 | ₩110,290 | -3.59% | 150.8만 |
|---|
| 2026.04.28 | ₩115,039 | ₩116,812 | ₩104,742 | ₩116,039 | +0.87% | 325.5만 |
|---|
| 2026.04.27 | ₩118,746 | ₩119,587 | ₩113,371 | ₩115,932 | -2.37% | 197.9만 |
|---|
| 2026.04.24 | ₩118,173 | ₩118,893 | ₩116,599 | ₩118,106 | -0.06% | 64.8만 |
|---|
| 2026.04.23 | ₩119,827 | ₩120,374 | ₩116,772 | ₩118,120 | -1.42% | 88.4만 |
|---|
| 2026.04.22 | ₩127,296 | ₩127,296 | ₩117,453 | ₩119,613 | -6.04% | 155.3만 |
|---|
| 2026.04.21 | ₩128,083 | ₩128,563 | ₩122,281 | ₩125,589 | -1.95% | 139.6만 |
|---|
| 2026.04.20 | ₩129,977 | ₩131,497 | ₩126,856 | ₩130,217 | +0.18% | 75만 |
|---|
| 2026.04.17 | ₩131,444 | ₩134,032 | ₩130,911 | ₩131,284 | -0.12% | 81.1만 |
|---|
| 2026.04.16 | ₩129,763 | ₩130,710 | ₩128,256 | ₩129,377 | -0.30% | 56.7만 |
|---|
| 2026.04.15 | ₩127,323 | ₩131,151 | ₩127,323 | ₩130,110 | +2.19% | 57.5만 |
|---|
| 2026.04.14 | ₩127,056 | ₩129,777 | ₩127,043 | ₩128,523 | +1.15% | 56만 |
|---|
| 2026.04.13 | ₩125,269 | ₩126,562 | ₩123,535 | ₩126,002 | +0.59% | 62.3만 |
|---|
| 2026.04.10 | ₩127,429 | ₩127,443 | ₩125,029 | ₩125,629 | -1.41% | 33.8만 |
|---|
| 2026.04.09 | ₩123,415 | ₩127,189 | ₩122,814 | ₩126,842 | +2.78% | 65.1만 |
|---|
| 2026.04.08 | ₩125,095 | ₩127,883 | ₩123,388 | ₩124,028 | -0.85% | 84.3만 |
|---|
| 2026.04.07 | ₩120,667 | ₩122,868 | ₩118,720 | ₩120,014 | -0.54% | 50.6만 |
|---|
| 2026.04.06 | ₩118,573 | ₩121,988 | ₩117,879 | ₩121,534 | +2.50% | 51.7만 |
|---|
| 2026.04.02 | ₩118,546 | ₩120,627 | ₩116,212 | ₩118,293 | -0.21% | 49.2만 |
|---|
| 2026.04.01 | ₩119,573 | ₩122,961 | ₩119,573 | ₩120,600 | +0.86% | 57.8만 |
|---|
| 2026.03.31 | ₩114,198 | ₩120,027 | ₩112,704 | ₩119,547 | +4.68% | 100.4만 |
|---|
| 2026.03.30 | ₩115,825 | ₩116,986 | ₩111,384 | ₩111,877 | -3.41% | 84.4만 |
|---|
| 2026.03.27 | ₩117,079 | ₩118,600 | ₩113,531 | ₩114,172 | -2.48% | 89.7만 |
|---|
| 2026.03.26 | ₩124,282 | ₩124,548 | ₩117,573 | ₩117,839 | -5.18% | 84.2만 |
|---|
| 2026.03.25 | ₩124,775 | ₩125,922 | ₩122,988 | ₩124,762 | -0.01% | 53만 |
|---|
| 2026.03.24 | ₩123,135 | ₩126,949 | ₩120,707 | ₩123,628 | +0.40% | 141.5만 |
|---|
| 2026.03.23 | ₩123,841 | ₩126,362 | ₩122,361 | ₩124,575 | +0.59% | 179.7만 |
|---|
| 2026.03.20 | ₩125,575 | ₩125,589 | ₩120,307 | ₩121,747 | -3.05% | 280.2만 |
|---|
| 2026.03.19 | ₩122,348 | ₩125,335 | ₩120,867 | ₩123,628 | +1.05% | 92.4만 |
|---|
| 2026.03.18 | ₩122,935 | ₩125,909 | ₩122,188 | ₩122,428 | -0.41% | 58.1만 |
|---|
| 2026.03.17 | ₩122,881 | ₩124,348 | ₩121,867 | ₩123,121 | +0.20% | 78.7만 |
|---|
| 2026.03.16 | ₩121,374 | ₩122,694 | ₩120,320 | ₩121,747 | +0.31% | 72.3만 |
|---|
| 2026.03.13 | ₩121,107 | ₩122,201 | ₩119,080 | ₩120,040 | -0.88% | 54만 |
|---|
| 2026.03.12 | ₩120,814 | ₩121,761 | ₩119,773 | ₩120,867 | +0.04% | 55.3만 |
|---|
| 2026.03.11 | ₩123,521 | ₩125,549 | ₩121,374 | ₩122,654 | -0.70% | 47.7만 |
|---|
| 2026.03.10 | ₩127,589 | ₩128,990 | ₩123,215 | ₩124,095 | -2.74% | 130.3만 |
|---|
| 2026.03.09 | ₩119,707 | ₩128,643 | ₩119,667 | ₩128,283 | +7.16% | 122.6만 |
|---|
| 2026.03.06 | ₩121,667 | ₩124,468 | ₩120,427 | ₩121,707 | +0.03% | 118.2만 |
|---|
| 2026.03.05 | ₩121,534 | ₩124,042 | ₩120,374 | ₩121,667 | +0.11% | 115.6만 |
|---|
| 2026.03.04 | ₩126,322 | ₩126,936 | ₩122,294 | ₩123,095 | -2.56% | 105만 |
|---|
| 2026.03.03 | ₩123,828 | ₩126,656 | ₩121,867 | ₩125,295 | +1.18% | 80.4만 |
|---|
| 2026.03.02 | ₩123,055 | ₩128,043 | ₩122,108 | ₩126,923 | +3.14% | 83.3만 |
|---|
| 2026.02.27 | ₩126,989 | ₩127,469 | ₩123,575 | ₩125,309 | -1.32% | 96만 |
|---|
| 2026.02.26 | ₩130,404 | ₩130,790 | ₩126,776 | ₩128,150 | -1.73% | 96만 |
|---|
| 2026.02.25 | ₩130,497 | ₩131,417 | ₩126,709 | ₩129,577 | -0.71% | 136.3만 |
|---|
| 2026.02.24 | ₩126,976 | ₩132,044 | ₩125,069 | ₩130,497 | +2.77% | 601.4만 |
|---|
| 2026.02.23 | ₩128,376 | ₩132,818 | ₩124,962 | ₩126,989 | -1.08% | 276.3만 |
|---|
| 2026.02.20 | ₩132,191 | ₩139,420 | ₩129,924 | ₩132,764 | +0.43% | 172.5만 |
|---|
| 2026.02.19 | ₩132,591 | ₩134,458 | ₩130,750 | ₩132,191 | -0.30% | 104.9만 |
|---|
| 2026.02.18 | ₩132,071 | ₩134,658 | ₩129,883 | ₩132,818 | +0.57% | 197.1만 |
|---|
| 2026.02.17 | ₩131,898 | ₩139,393 | ₩127,109 | ₩128,616 | -2.49% | 276.4만 |
|---|
| 2026.02.13 | ₩124,468 | ₩127,496 | ₩118,133 | ₩119,187 | -4.24% | 227.3만 |
|---|
| 2026.02.12 | ₩134,405 | ₩135,179 | ₩125,055 | ₩127,696 | -4.99% | 131.9만 |
|---|
| 2026.02.11 | ₩142,274 | ₩142,968 | ₩132,444 | ₩133,125 | -6.43% | 81.9만 |
|---|
| 2026.02.10 | ₩139,500 | ₩141,861 | ₩139,380 | ₩140,807 | +0.94% | 56.2만 |
|---|
| 2026.02.09 | ₩138,046 | ₩141,234 | ₩138,046 | ₩139,353 | +0.95% | 47.4만 |
|---|
| 2026.02.06 | ₩134,032 | ₩139,300 | ₩134,032 | ₩138,780 | +3.54% | 59.7만 |
|---|
| 2026.02.05 | ₩135,765 | ₩135,765 | ₩130,377 | ₩132,791 | -2.19% | 49.1만 |
|---|
| 2026.02.04 | ₩135,672 | ₩137,966 | ₩134,899 | ₩135,966 | +0.22% | 56.1만 |
|---|
| 2026.02.03 | ₩133,978 | ₩136,592 | ₩133,258 | ₩134,858 | +0.66% | 55.8만 |
|---|
| 2026.02.02 | ₩133,165 | ₩135,152 | ₩130,924 | ₩133,978 | +0.61% | 49.1만 |
|---|
| 2026.01.30 | ₩132,578 | ₩133,298 | ₩130,684 | ₩132,151 | -0.32% | 47.3만 |
|---|
| 2026.01.29 | ₩133,071 | ₩135,205 | ₩130,830 | ₩133,631 | +0.42% | 40.2만 |
|---|
| 2026.01.28 | ₩137,646 | ₩138,020 | ₩130,550 | ₩132,324 | -3.87% | 60만 |
|---|
| 2026.01.27 | ₩131,511 | ₩132,124 | ₩129,603 | ₩132,044 | +0.41% | 30.8만 |
|---|
| 2026.01.26 | ₩131,231 | ₩132,311 | ₩130,257 | ₩131,217 | -0.01% | 45.1만 |
|---|
| 2026.01.23 | ₩133,618 | ₩133,965 | ₩130,124 | ₩130,270 | -2.51% | 50.1만 |
|---|
| 2026.01.22 | ₩133,538 | ₩134,992 | ₩131,017 | ₩132,965 | -0.43% | 32.3만 |
|---|
| 2026.01.21 | ₩130,684 | ₩132,911 | ₩129,377 | ₩132,031 | +1.03% | 54.7만 |
|---|
| 2026.01.20 | ₩131,791 | ₩132,925 | ₩128,456 | ₩129,123 | -2.02% | 81.4만 |
|---|
| 2026.01.16 | ₩134,605 | ₩134,605 | ₩132,271 | ₩133,431 | -0.87% | 31.9만 |
|---|
| 2026.01.15 | ₩132,871 | ₩135,819 | ₩132,338 | ₩134,592 | +1.29% | 78.3만 |
|---|
| 2026.01.14 | ₩132,751 | ₩133,498 | ₩129,723 | ₩131,191 | -1.18% | 73.6만 |
|---|
| 2026.01.13 | ₩130,444 | ₩133,618 | ₩130,004 | ₩132,418 | +1.51% | 61.2만 |
|---|
| 2026.01.12 | ₩131,337 | ₩131,857 | ₩129,350 | ₩129,964 | -1.05% | 54.8만 |
|---|
| 2026.01.09 | ₩131,924 | ₩133,378 | ₩130,297 | ₩132,458 | +0.40% | 81.2만 |
|---|
| 2026.01.08 | ₩129,737 | ₩131,484 | ₩128,750 | ₩131,297 | +1.20% | 40.6만 |
|---|
| 2026.01.07 | ₩129,977 | ₩130,790 | ₩128,576 | ₩129,710 | -0.21% | 43.1만 |
|---|
| 2026.01.06 | ₩128,776 | ₩130,697 | ₩126,882 | ₩130,244 | +1.14% | 49.2만 |
|---|
| 2026.01.05 | ₩126,442 | ₩130,684 | ₩126,016 | ₩129,017 | +2.04% | 52.1만 |
|---|
| 2026.01.02 | ₩124,748 | ₩126,696 | ₩124,442 | ₩126,002 | +1.01% | 38만 |
|---|
| 2025.12.31 | ₩125,709 | ₩126,469 | ₩123,628 | ₩123,855 | -1.47% | 39.8만 |
|---|
| 2025.12.30 | ₩126,869 | ₩127,163 | ₩125,589 | ₩125,682 | -0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩128,656 | ₩129,497 | ₩126,549 | ₩126,842 | -1.41% | 40.3만 |
|---|
| 2025.12.26 | ₩127,923 | ₩128,816 | ₩127,429 | ₩128,656 | +0.57% | 22.8만 |
|---|
| 2025.12.24 | ₩128,003 | ₩128,950 | ₩127,789 | ₩127,936 | -0.05% | 11.1만 |
|---|
| 2025.12.23 | ₩127,256 | ₩128,683 | ₩126,349 | ₩127,776 | +0.41% | 82.1만 |
|---|
| 2025.12.22 | ₩127,789 | ₩129,483 | ₩126,616 | ₩127,483 | -0.24% | 54.7만 |
|---|
| 2025.12.19 | ₩126,069 | ₩128,790 | ₩126,042 | ₩128,363 | +1.82% | 182.3만 |
|---|
| 2025.12.18 | ₩127,963 | ₩128,763 | ₩125,189 | ₩126,122 | -1.44% | 54.2만 |
|---|
| 2025.12.17 | ₩127,683 | ₩129,670 | ₩125,909 | ₩126,256 | -1.12% | 61.8만 |
|---|
| 2025.12.16 | ₩126,816 | ₩128,950 | ₩126,682 | ₩127,149 | +0.26% | 66.5만 |
|---|
| 2025.12.15 | ₩128,656 | ₩130,124 | ₩126,482 | ₩127,003 | -1.29% | 71.5만 |
|---|
| 2025.12.12 | ₩130,697 | ₩132,351 | ₩127,829 | ₩128,283 | -1.85% | 75.8만 |
|---|
| 2025.12.11 | ₩131,297 | ₩132,111 | ₩129,977 | ₩131,071 | -0.17% | 38.2만 |
|---|
| 2025.12.10 | ₩128,896 | ₩131,804 | ₩127,683 | ₩131,097 | +1.71% | 53.6만 |
|---|
| 2025.12.09 | ₩129,643 | ₩131,524 | ₩128,616 | ₩128,670 | -0.75% | 37.7만 |
|---|
| 2025.12.08 | ₩131,457 | ₩131,711 | ₩128,910 | ₩129,030 | -1.85% | 40.7만 |
|---|
| 2025.12.05 | ₩132,244 | ₩133,645 | ₩129,977 | ₩130,537 | -1.29% | 45.8만 |
|---|
| 2025.12.04 | ₩131,164 | ₩133,231 | ₩130,044 | ₩132,258 | +0.83% | 57.5만 |
|---|
| 2025.12.03 | ₩129,057 | ₩131,297 | ₩128,510 | ₩131,164 | +1.63% | 42.9만 |
|---|
| 2025.12.02 | ₩130,991 | ₩130,991 | ₩128,656 | ₩128,910 | -1.59% | 39.4만 |
|---|
| 2025.12.01 | ₩131,191 | ₩131,991 | ₩129,497 | ₩129,843 | -1.03% | 63.9만 |
|---|
| 2025.11.28 | ₩132,058 | ₩132,511 | ₩131,244 | ₩132,098 | +0.03% | 42.3만 |
|---|
| 2025.11.26 | ₩129,630 | ₩132,404 | ₩129,137 | ₩131,457 | +1.41% | 64.2만 |
|---|
| 2025.11.25 | ₩130,057 | ₩132,138 | ₩129,137 | ₩129,350 | -0.54% | 112.5만 |
|---|
| 2025.11.24 | ₩127,816 | ₩131,831 | ₩127,723 | ₩129,070 | +0.98% | 72만 |
|---|
| 2025.11.21 | ₩125,309 | ₩129,630 | ₩124,588 | ₩127,629 | +1.85% | 87.9만 |
|---|
| 2025.11.20 | ₩129,070 | ₩130,030 | ₩124,908 | ₩125,655 | -2.65% | 120.7만 |
|---|
| 2025.11.19 | ₩128,256 | ₩129,950 | ₩125,949 | ₩126,896 | -1.06% | 49.1만 |
|---|
| 2025.11.18 | ₩129,750 | ₩131,884 | ₩128,043 | ₩128,403 | -1.04% | 103.3만 |
|---|
| 2025.11.17 | ₩131,871 | ₩133,965 | ₩129,163 | ₩129,657 | -1.68% | 70.5만 |
|---|
| 2025.11.14 | ₩131,177 | ₩133,245 | ₩130,124 | ₩131,324 | +0.11% | 129.1만 |
|---|
| 2025.11.13 | ₩138,620 | ₩139,353 | ₩131,938 | ₩132,671 | -4.29% | 103.4만 |
|---|
| 2025.11.12 | ₩137,686 | ₩140,354 | ₩136,779 | ₩139,887 | +1.60% | 70.6만 |
|---|
| 2025.11.11 | ₩136,419 | ₩138,900 | ₩134,392 | ₩137,966 | +1.13% | 73.7만 |
|---|
| 2025.11.10 | ₩140,474 | ₩141,367 | ₩133,778 | ₩134,592 | -4.19% | 111.1만 |
|---|
| 2025.11.07 | ₩140,047 | ₩141,367 | ₩135,779 | ₩140,434 | +0.28% | 74.8만 |
|---|
| 2025.11.06 | ₩142,848 | ₩144,102 | ₩140,740 | ₩141,367 | -1.04% | 70.6만 |
|---|
| 2025.11.05 | ₩142,434 | ₩143,648 | ₩139,367 | ₩142,915 | +0.34% | 104.2만 |
|---|
| 2025.11.04 | ₩139,380 | ₩144,128 | ₩139,233 | ₩142,128 | +1.97% | 216.6만 |
|---|
| 2025.11.03 | ₩135,619 | ₩143,248 | ₩133,018 | ₩142,461 | +5.05% | 270.1만 |
|---|
| 2025.10.31 | ₩148,983 | ₩149,383 | ₩132,711 | ₩133,818 | -10.18% | 424.5만 |
|---|
| 2025.10.30 | ₩181,661 | ₩189,397 | ₩143,101 | ₩145,369 | -19.98% | 620.8만 |
|---|
| 2025.10.29 | ₩179,553 | ₩185,489 | ₩178,633 | ₩184,302 | +2.64% | 136.3만 |
|---|
| 2025.10.28 | ₩180,727 | ₩181,754 | ₩177,873 | ₩178,660 | -1.14% | 86만 |
|---|
| 2025.10.27 | ₩182,541 | ₩183,341 | ₩179,447 | ₩181,541 | -0.55% | 62.7만 |
|---|
| 2025.10.24 | ₩181,661 | ₩183,942 | ₩180,100 | ₩181,314 | -0.19% | 50.9만 |
|---|
| 2025.10.23 | ₩177,419 | ₩180,807 | ₩177,419 | ₩178,740 | +0.74% | 152.2만 |
|---|
| 2025.10.22 | ₩178,300 | ₩178,687 | ₩175,232 | ₩176,646 | -0.93% | 52.1만 |
|---|
| 2025.10.21 | ₩179,087 | ₩179,794 | ₩176,259 | ₩178,273 | -0.45% | 49.1만 |
|---|
| 2025.10.20 | ₩176,713 | ₩180,647 | ₩176,713 | ₩178,767 | +1.16% | 41.5만 |
|---|
| 2025.10.17 | ₩177,513 | ₩178,366 | ₩174,912 | ₩175,165 | -1.32% | 68.5만 |
|---|
| 2025.10.16 | ₩179,754 | ₩181,527 | ₩177,366 | ₩179,060 | -0.39% | 61.8만 |
|---|
| 2025.10.15 | ₩175,619 | ₩178,433 | ₩174,819 | ₩178,353 | +1.56% | 86.9만 |
|---|
| 2025.10.14 | ₩168,723 | ₩174,245 | ₩168,376 | ₩173,778 | +3.00% | 63.4만 |
|---|
| 2025.10.13 | ₩166,082 | ₩172,058 | ₩165,789 | ₩171,097 | +3.02% | 75.8만 |
|---|
| 2025.10.10 | ₩169,270 | ₩169,670 | ₩162,895 | ₩162,988 | -3.71% | 56.2만 |
|---|