시장 데이터를 불러오는 중
전체 종목
ITT Inc. 과거 주가
ITT Inc. Common Stock · ITT · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ITT Inc. Common Stock · ITT · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩265,337 | ₩271,568 | ₩264,198 | ₩269,840 | +1.70% | 76.5만 |
| 2026.10.08 | ₩265,217 | ₩267,937 | ₩262,416 | ₩266,262 | +0.39% | 60.6만 |
| 2026.10.07 | ₩273,833 | ₩276,151 | ₩267,776 | ₩268,527 | -1.94% | 53.9만 |
| 2026.10.06 | ₩278,175 | ₩282,155 | ₩274,114 | ₩277,800 | -0.13% | 66.5만 |
| 2026.10.05 | ₩279,743 | ₩280,024 | ₩272,855 | ₩276,312 | -1.23% | 72.7만 |
| 2026.10.02 | ₩270,523 | ₩277,867 | ₩270,523 | ₩276,272 | +2.13% | 60.9만 |
| 2026.10.01 | ₩269,049 | ₩271,555 | ₩263,153 | ₩270,858 | +0.67% | 96.6만 |
| 2026.09.30 | ₩271,890 | ₩277,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,443 |
| -0.53% |
| 93만 |
| 2026.09.29 | ₩276,795 | ₩277,974 | ₩272,426 | ₩274,088 | -0.98% | 115.4만 |
|---|
| 2026.09.28 | ₩274,972 | ₩281,632 | ₩273,324 | ₩277,625 | +0.96% | 87.2만 |
|---|
| 2026.09.25 | ₩288,748 | ₩290,717 | ₩272,707 | ₩276,393 | -4.28% | 151.1만 |
|---|
| 2026.09.24 | ₩281,645 | ₩287,287 | ₩279,394 | ₩286,724 | +1.80% | 79.7만 |
|---|
| 2026.09.23 | ₩278,952 | ₩285,960 | ₩278,041 | ₩284,004 | +1.81% | 74.7만 |
|---|
| 2026.09.22 | ₩276,701 | ₩281,793 | ₩276,004 | ₩279,568 | +1.04% | 88.2만 |
|---|
| 2026.09.21 | ₩276,138 | ₩278,604 | ₩274,691 | ₩275,615 | -0.19% | 71.8만 |
|---|
| 2026.09.18 | ₩271,783 | ₩275,388 | ₩270,443 | ₩273,994 | +0.81% | 199.4만 |
|---|
| 2026.09.17 | ₩265,847 | ₩273,163 | ₩261,398 | ₩271,769 | +2.23% | 141.3만 |
|---|
| 2026.09.16 | ₩268,004 | ₩269,505 | ₩258,115 | ₩260,634 | -2.75% | 86.4만 |
|---|
| 2026.09.15 | ₩269,438 | ₩270,269 | ₩264,480 | ₩265,311 | -1.53% | 56.7만 |
|---|
| 2026.09.14 | ₩265,739 | ₩267,991 | ₩263,287 | ₩267,334 | +0.60% | 75.2만 |
|---|
| 2026.09.11 | ₩266,852 | ₩274,195 | ₩264,721 | ₩273,552 | +2.51% | 78.7만 |
|---|
| 2026.09.10 | ₩262,644 | ₩264,614 | ₩258,986 | ₩262,952 | +0.12% | 64.6만 |
|---|
| 2026.09.09 | ₩267,843 | ₩269,706 | ₩264,801 | ₩265,672 | -0.81% | 60.3만 |
|---|
| 2026.09.08 | ₩273,525 | ₩274,449 | ₩269,800 | ₩270,041 | -1.27% | 45.1만 |
|---|
| 2026.09.04 | ₩274,302 | ₩277,237 | ₩271,300 | ₩273,806 | -0.18% | 50.2만 |
|---|
| 2026.09.03 | ₩270,054 | ₩275,012 | ₩266,892 | ₩272,667 | +0.97% | 75만 |
|---|
| 2026.09.02 | ₩268,500 | ₩272,480 | ₩261,304 | ₩269,344 | +0.31% | 93.6만 |
|---|
| 2026.09.01 | ₩269,424 | ₩269,424 | ₩259,924 | ₩260,312 | -3.38% | 87.3만 |
|---|
| 2026.08.31 | ₩270,791 | ₩271,247 | ₩266,972 | ₩268,393 | -0.89% | 50.1만 |
|---|
| 2026.08.28 | ₩276,138 | ₩278,644 | ₩270,362 | ₩272,011 | -1.49% | 40.2만 |
|---|
| 2026.08.27 | ₩281,565 | ₩283,213 | ₩276,888 | ₩278,657 | -1.03% | 34만 |
|---|
| 2026.08.26 | ₩276,902 | ₩282,985 | ₩272,131 | ₩281,940 | +1.82% | 63.7만 |
|---|
| 2026.08.25 | ₩278,872 | ₩281,176 | ₩274,101 | ₩276,017 | -1.02% | 63만 |
|---|
| 2026.08.24 | ₩279,032 | ₩279,984 | ₩274,128 | ₩274,651 | -1.57% | 49.3만 |
|---|
| 2026.08.21 | ₩281,645 | ₩283,066 | ₩276,111 | ₩278,858 | -0.99% | 72.3만 |
|---|
| 2026.08.20 | ₩283,374 | ₩286,938 | ₩278,912 | ₩278,925 | -1.57% | 54.5만 |
|---|
| 2026.08.19 | ₩290,275 | ₩293,585 | ₩283,763 | ₩286,161 | -1.42% | 64.8만 |
|---|
| 2026.08.18 | ₩290,838 | ₩293,156 | ₩287,649 | ₩291,682 | +0.29% | 78.1만 |
|---|
| 2026.08.17 | ₩293,866 | ₩295,568 | ₩291,856 | ₩294,550 | +0.23% | 69.2만 |
|---|
| 2026.08.14 | ₩289,511 | ₩294,697 | ₩287,769 | ₩294,000 | +1.55% | 52.1만 |
|---|
| 2026.08.13 | ₩290,155 | ₩290,570 | ₩286,335 | ₩290,382 | +0.08% | 60.2만 |
|---|
| 2026.08.12 | ₩299,052 | ₩299,387 | ₩287,407 | ₩290,155 | -2.98% | 60만 |
|---|
| 2026.08.11 | ₩285,451 | ₩292,781 | ₩283,454 | ₩290,637 | +1.82% | 94.3만 |
|---|
| 2026.08.10 | ₩286,764 | ₩287,689 | ₩281,846 | ₩283,977 | -0.97% | 71.5만 |
|---|
| 2026.08.07 | ₩291,709 | ₩292,607 | ₩284,915 | ₩285,598 | -2.09% | 81.4만 |
|---|
| 2026.08.06 | ₩295,072 | ₩308,633 | ₩285,531 | ₩287,314 | -2.63% | 263.8만 |
|---|
| 2026.08.05 | ₩274,396 | ₩276,835 | ₩271,568 | ₩273,471 | -0.34% | 154.9만 |
|---|
| 2026.08.04 | ₩268,875 | ₩275,937 | ₩263,595 | ₩274,235 | +1.99% | 170.4만 |
|---|
| 2026.08.03 | ₩262,296 | ₩268,513 | ₩260,004 | ₩265,914 | +1.38% | 72.9만 |
|---|
| 2026.07.31 | ₩262,242 | ₩263,595 | ₩256,708 | ₩262,617 | +0.14% | 66.7만 |
|---|
| 2026.07.30 | ₩261,130 | ₩261,304 | ₩255,984 | ₩258,624 | -0.96% | 120.4만 |
|---|
| 2026.07.29 | ₩263,676 | ₩264,922 | ₩252,031 | ₩255,676 | -3.03% | 108.2만 |
|---|
| 2026.07.28 | ₩263,930 | ₩267,924 | ₩259,508 | ₩266,651 | +1.03% | 87.5만 |
|---|
| 2026.07.27 | ₩263,863 | ₩266,892 | ₩257,739 | ₩265,056 | +0.45% | 63.9만 |
|---|
| 2026.07.24 | ₩262,121 | ₩264,895 | ₩259,830 | ₩262,456 | +0.13% | 53.6만 |
|---|
| 2026.07.23 | ₩256,466 | ₩262,604 | ₩255,930 | ₩261,572 | +1.99% | 82.3만 |
|---|
| 2026.07.22 | ₩255,636 | ₩260,634 | ₩255,408 | ₩258,624 | +1.17% | 86.5만 |
|---|
| 2026.07.21 | ₩255,381 | ₩261,036 | ₩254,604 | ₩256,600 | +0.48% | 85.6만 |
|---|
| 2026.07.20 | ₩258,865 | ₩261,907 | ₩254,456 | ₩256,252 | -1.01% | 102만 |
|---|
| 2026.07.17 | ₩256,600 | ₩262,430 | ₩254,336 | ₩257,967 | +0.53% | 144.9만 |
|---|
| 2026.07.16 | ₩257,739 | ₩263,100 | ₩256,909 | ₩261,760 | +1.56% | 59.9만 |
|---|
| 2026.07.15 | ₩260,500 | ₩263,086 | ₩255,515 | ₩260,178 | -0.12% | 117.6만 |
|---|
| 2026.07.14 | ₩264,212 | ₩266,450 | ₩259,468 | ₩261,210 | -1.14% | 81.2만 |
|---|
| 2026.07.13 | ₩259,374 | ₩263,676 | ₩257,887 | ₩260,634 | +0.49% | 81.8만 |
|---|
| 2026.07.10 | ₩258,637 | ₩262,644 | ₩256,131 | ₩261,304 | +1.03% | 80.3만 |
|---|
| 2026.07.09 | ₩254,456 | ₩261,438 | ₩251,937 | ₩258,624 | +1.64% | 146만 |
|---|
| 2026.07.08 | ₩244,621 | ₩250,276 | ₩243,669 | ₩248,346 | +1.52% | 111.9만 |
|---|
| 2026.07.07 | ₩252,661 | ₩252,661 | ₩243,830 | ₩247,394 | -2.08% | 87.8만 |
|---|
| 2026.07.06 | ₩251,267 | ₩255,944 | ₩250,771 | ₩254,698 | +1.37% | 85.5만 |
|---|
| 2026.07.02 | ₩253,920 | ₩255,073 | ₩246,657 | ₩250,316 | -1.42% | 64만 |
|---|
| 2026.07.01 | ₩262,724 | ₩262,751 | ₩252,915 | ₩253,049 | -3.68% | 104.1만 |
|---|
| 2026.06.30 | ₩255,046 | ₩265,043 | ₩253,358 | ₩265,002 | +3.90% | 96만 |
|---|
| 2026.06.29 | ₩256,828 | ₩259,964 | ₩253,451 | ₩255,140 | -0.66% | 133.4만 |
|---|
| 2026.06.26 | ₩265,270 | ₩265,324 | ₩257,445 | ₩258,664 | -2.49% | 164.6만 |
|---|
| 2026.06.25 | ₩263,743 | ₩270,456 | ₩261,304 | ₩268,111 | +1.66% | 90.9만 |
|---|
| 2026.06.24 | ₩263,301 | ₩263,301 | ₩255,059 | ₩260,768 | -0.96% | 122.5만 |
|---|
| 2026.06.23 | ₩263,850 | ₩264,131 | ₩257,056 | ₩260,661 | -1.21% | 110만 |
|---|
| 2026.06.22 | ₩262,523 | ₩267,522 | ₩261,518 | ₩266,972 | +1.69% | 84.9만 |
|---|
| 2026.06.18 | ₩260,781 | ₩264,882 | ₩259,321 | ₩263,729 | +1.13% | 194.7만 |
|---|
| 2026.06.17 | ₩260,004 | ₩263,837 | ₩255,837 | ₩256,038 | -1.53% | 100.5만 |
|---|
| 2026.06.16 | ₩263,971 | ₩265,605 | ₩259,280 | ₩260,084 | -1.47% | 94.2만 |
|---|
| 2026.06.15 | ₩258,932 | ₩264,909 | ₩257,981 | ₩261,545 | +1.01% | 137.5만 |
|---|
| 2026.06.12 | ₩250,986 | ₩253,733 | ₩248,601 | ₩253,438 | +0.98% | 119.3만 |
|---|
| 2026.06.11 | ₩250,369 | ₩251,187 | ₩244,942 | ₩247,904 | -0.98% | 109.7만 |
|---|
| 2026.06.10 | ₩257,311 | ₩259,414 | ₩246,818 | ₩246,885 | -4.05% | 88만 |
|---|
| 2026.06.09 | ₩258,383 | ₩261,652 | ₩251,696 | ₩257,311 | -0.41% | 67.8만 |
|---|
| 2026.06.08 | ₩258,074 | ₩260,071 | ₩255,301 | ₩255,877 | -0.85% | 55.7만 |
|---|
| 2026.06.05 | ₩256,922 | ₩259,776 | ₩255,636 | ₩256,547 | -0.15% | 79.1만 |
|---|
| 2026.06.04 | ₩260,232 | ₩260,259 | ₩257,177 | ₩258,986 | -0.48% | 59.5만 |
|---|
| 2026.06.03 | ₩259,723 | ₩264,279 | ₩259,723 | ₩260,058 | +0.13% | 45.7만 |
|---|
| 2026.06.02 | ₩256,212 | ₩260,312 | ₩254,738 | ₩260,165 | +1.54% | 58.2만 |
|---|
| 2026.06.01 | ₩256,922 | ₩258,892 | ₩251,214 | ₩254,001 | -1.14% | 61.2만 |
|---|
| 2026.05.29 | ₩258,517 | ₩262,644 | ₩256,547 | ₩261,304 | +1.08% | 101.6만 |
|---|
| 2026.05.28 | ₩260,687 | ₩261,599 | ₩255,381 | ₩259,093 | -0.61% | 82.4만 |
|---|
| 2026.05.27 | ₩269,893 | ₩270,121 | ₩262,054 | ₩262,577 | -2.71% | 66.4만 |
|---|
| 2026.05.26 | ₩264,708 | ₩270,912 | ₩263,904 | ₩269,250 | +1.72% | 59.2만 |
|---|
| 2026.05.22 | ₩259,964 | ₩263,140 | ₩255,783 | ₩261,317 | +0.52% | 43.4만 |
|---|
| 2026.05.21 | ₩257,431 | ₩259,079 | ₩253,666 | ₩258,182 | +0.29% | 61만 |
|---|
| 2026.05.20 | ₩258,932 | ₩260,044 | ₩254,992 | ₩259,079 | +0.06% | 59.5만 |
|---|
| 2026.05.19 | ₩258,785 | ₩259,240 | ₩254,255 | ₩255,997 | -1.08% | 65.6만 |
|---|
| 2026.05.18 | ₩261,518 | ₩263,984 | ₩258,999 | ₩261,277 | -0.09% | 66.7만 |
|---|
| 2026.05.15 | ₩268,017 | ₩269,009 | ₩260,178 | ₩260,728 | -2.72% | 93.1만 |
|---|
| 2026.05.14 | ₩274,557 | ₩276,888 | ₩270,510 | ₩271,810 | -1.00% | 60.9만 |
|---|
| 2026.05.13 | ₩276,312 | ₩278,898 | ₩272,238 | ₩272,547 | -1.36% | 77.5만 |
|---|
| 2026.05.12 | ₩276,111 | ₩276,714 | ₩269,920 | ₩275,656 | -0.17% | 64.5만 |
|---|
| 2026.05.11 | ₩279,006 | ₩281,431 | ₩276,084 | ₩277,156 | -0.66% | 89만 |
|---|
| 2026.05.08 | ₩283,320 | ₩285,518 | ₩275,294 | ₩276,245 | -2.50% | 65.2만 |
|---|
| 2026.05.07 | ₩289,846 | ₩290,784 | ₩277,250 | ₩278,443 | -3.93% | 104.6만 |
|---|
| 2026.05.06 | ₩296,051 | ₩301,853 | ₩290,208 | ₩290,289 | -1.95% | 131.9만 |
|---|
| 2026.05.05 | ₩283,548 | ₩287,099 | ₩280,694 | ₩285,009 | +0.52% | 67.4만 |
|---|
| 2026.05.04 | ₩280,573 | ₩282,771 | ₩276,460 | ₩280,118 | -0.16% | 72.5만 |
|---|
| 2026.05.01 | ₩287,233 | ₩287,233 | ₩278,751 | ₩281,257 | -2.08% | 51.7만 |
|---|
| 2026.04.30 | ₩285,612 | ₩288,828 | ₩284,071 | ₩287,220 | +0.56% | 43.5만 |
|---|
| 2026.04.29 | ₩290,114 | ₩290,114 | ₩282,557 | ₩284,486 | -1.94% | 48.2만 |
|---|
| 2026.04.28 | ₩285,880 | ₩290,731 | ₩283,012 | ₩286,228 | +0.12% | 67.2만 |
|---|
| 2026.04.27 | ₩294,335 | ₩296,158 | ₩288,935 | ₩290,731 | -1.22% | 50.9만 |
|---|
| 2026.04.24 | ₩291,870 | ₩296,305 | ₩288,922 | ₩292,955 | +0.37% | 47.1만 |
|---|
| 2026.04.23 | ₩292,339 | ₩295,863 | ₩289,605 | ₩293,598 | +0.43% | 81.7만 |
|---|
| 2026.04.22 | ₩296,600 | ₩299,106 | ₩290,248 | ₩290,892 | -1.92% | 96.5만 |
|---|
| 2026.04.21 | ₩293,505 | ₩296,788 | ₩291,830 | ₩293,880 | +0.13% | 107만 |
|---|
| 2026.04.20 | ₩293,746 | ₩294,443 | ₩290,463 | ₩292,660 | -0.37% | 40.4만 |
|---|
| 2026.04.17 | ₩288,680 | ₩296,761 | ₩287,273 | ₩293,491 | +1.67% | 86만 |
|---|
| 2026.04.16 | ₩286,201 | ₩291,883 | ₩283,722 | ₩284,701 | -0.52% | 63.3만 |
|---|
| 2026.04.15 | ₩294,121 | ₩295,474 | ₩285,397 | ₩289,083 | -1.71% | 102.1만 |
|---|
| 2026.04.14 | ₩295,756 | ₩300,325 | ₩293,170 | ₩297,069 | +0.44% | 123.8만 |
|---|
| 2026.04.13 | ₩290,516 | ₩295,381 | ₩289,056 | ₩295,139 | +1.59% | 98.8만 |
|---|
| 2026.04.10 | ₩290,114 | ₩293,451 | ₩287,555 | ₩290,650 | +0.18% | 105.3만 |
|---|
| 2026.04.09 | ₩281,270 | ₩289,793 | ₩278,657 | ₩289,176 | +2.81% | 131.9만 |
|---|
| 2026.04.08 | ₩273,391 | ₩281,873 | ₩273,310 | ₩281,511 | +2.97% | 133.4만 |
|---|
| 2026.04.07 | ₩259,160 | ₩263,167 | ₩257,485 | ₩262,979 | +1.47% | 102.3만 |
|---|
| 2026.04.06 | ₩258,825 | ₩261,036 | ₩256,520 | ₩260,098 | +0.49% | 49.7만 |
|---|
| 2026.04.02 | ₩251,910 | ₩261,920 | ₩250,034 | ₩258,892 | +2.77% | 80.2만 |
|---|
| 2026.04.01 | ₩256,935 | ₩262,550 | ₩256,801 | ₩258,570 | +0.64% | 98.2만 |
|---|
| 2026.03.31 | ₩249,029 | ₩257,646 | ₩246,832 | ₩255,314 | +2.52% | 155.1만 |
|---|
| 2026.03.30 | ₩249,874 | ₩249,874 | ₩241,338 | ₩242,584 | -2.92% | 215.7만 |
|---|
| 2026.03.27 | ₩249,391 | ₩251,629 | ₩247,394 | ₩247,488 | -0.76% | 62.2만 |
|---|
| 2026.03.26 | ₩255,703 | ₩258,517 | ₩250,477 | ₩250,517 | -2.03% | 74.4만 |
|---|
| 2026.03.25 | ₩262,269 | ₩263,394 | ₩256,493 | ₩259,575 | -1.03% | 70.1만 |
|---|
| 2026.03.24 | ₩250,289 | ₩260,218 | ₩248,413 | ₩260,084 | +3.91% | 138.1만 |
|---|
| 2026.03.23 | ₩250,450 | ₩256,011 | ₩250,423 | ₩251,937 | +0.59% | 101.5만 |
|---|
| 2026.03.20 | ₩249,324 | ₩252,446 | ₩244,808 | ₩244,808 | -1.81% | 191.6만 |
|---|
| 2026.03.19 | ₩244,205 | ₩253,103 | ₩243,281 | ₩251,977 | +3.18% | 74.1만 |
|---|
| 2026.03.18 | ₩251,843 | ₩254,296 | ₩247,435 | ₩247,542 | -1.71% | 69.9만 |
|---|
| 2026.03.17 | ₩252,554 | ₩253,733 | ₩243,924 | ₩251,924 | -0.25% | 100.8만 |
|---|
| 2026.03.16 | ₩255,287 | ₩257,284 | ₩251,549 | ₩252,044 | -1.27% | 68.2만 |
|---|
| 2026.03.13 | ₩252,406 | ₩253,987 | ₩244,969 | ₩251,602 | -0.32% | 102.2만 |
|---|
| 2026.03.12 | ₩253,411 | ₩253,411 | ₩247,381 | ₩249,994 | -1.35% | 138.1만 |
|---|
| 2026.03.11 | ₩254,095 | ₩256,359 | ₩251,924 | ₩253,478 | -0.24% | 74.2만 |
|---|
| 2026.03.10 | ₩249,498 | ₩259,602 | ₩247,703 | ₩254,523 | +2.01% | 147.1만 |
|---|
| 2026.03.09 | ₩243,830 | ₩250,369 | ₩238,524 | ₩249,659 | +2.39% | 81.6만 |
|---|
| 2026.03.06 | ₩248,453 | ₩249,512 | ₩242,972 | ₩248,694 | +0.10% | 144.4만 |
|---|
| 2026.03.05 | ₩261,250 | ₩262,483 | ₩252,567 | ₩255,542 | -2.19% | 77.2만 |
|---|
| 2026.03.04 | ₩258,691 | ₩265,887 | ₩255,971 | ₩264,989 | +2.43% | 88.7만 |
|---|
| 2026.03.03 | ₩259,307 | ₩259,602 | ₩250,651 | ₩257,847 | -0.56% | 79.3만 |
|---|
| 2026.03.02 | ₩269,103 | ₩273,431 | ₩263,662 | ₩266,651 | -0.91% | 128.8만 |
|---|
| 2026.02.27 | ₩270,992 | ₩272,788 | ₩268,165 | ₩271,233 | +0.09% | 120.2만 |
|---|
| 2026.02.26 | ₩280,975 | ₩281,002 | ₩268,165 | ₩273,552 | -2.64% | 77.3만 |
|---|
| 2026.02.25 | ₩278,590 | ₩280,480 | ₩274,758 | ₩279,877 | +0.46% | 61.2만 |
|---|
| 2026.02.24 | ₩274,396 | ₩278,805 | ₩274,396 | ₩277,317 | +1.06% | 84.9만 |
|---|
| 2026.02.23 | ₩275,294 | ₩278,496 | ₩269,076 | ₩273,565 | -0.63% | 44.8만 |
|---|
| 2026.02.20 | ₩273,659 | ₩278,429 | ₩272,841 | ₩276,674 | +1.10% | 61만 |
|---|
| 2026.02.19 | ₩273,485 | ₩276,058 | ₩271,086 | ₩273,793 | +0.11% | 79.4만 |
|---|
| 2026.02.18 | ₩273,485 | ₩277,156 | ₩272,908 | ₩274,624 | +0.42% | 75.4만 |
|---|
| 2026.02.17 | ₩270,684 | ₩276,058 | ₩267,924 | ₩274,289 | +1.33% | 89만 |
|---|
| 2026.02.13 | ₩267,562 | ₩274,945 | ₩267,562 | ₩272,171 | +1.72% | 144.7만 |
|---|
| 2026.02.12 | ₩273,109 | ₩276,808 | ₩263,019 | ₩266,811 | -2.31% | 75.4만 |
|---|
| 2026.02.11 | ₩271,381 | ₩276,674 | ₩267,079 | ₩270,389 | -0.37% | 105.7만 |
|---|
| 2026.02.10 | ₩269,183 | ₩271,193 | ₩265,538 | ₩268,620 | -0.21% | 144.8만 |
|---|
| 2026.02.09 | ₩277,398 | ₩278,697 | ₩267,361 | ₩269,183 | -2.96% | 155.8만 |
|---|
| 2026.02.06 | ₩270,081 | ₩278,537 | ₩268,540 | ₩277,210 | +2.64% | 139.6만 |
|---|
| 2026.02.05 | ₩268,406 | ₩275,656 | ₩255,877 | ₩270,751 | +0.87% | 281.4만 |
|---|
| 2026.02.04 | ₩249,137 | ₩254,805 | ₩247,368 | ₩248,105 | -0.41% | 144.4만 |
|---|
| 2026.02.03 | ₩248,547 | ₩253,049 | ₩245,612 | ₩249,163 | +0.25% | 97.6만 |
|---|
| 2026.02.02 | ₩243,147 | ₩249,833 | ₩242,972 | ₩249,096 | +2.45% | 87.3만 |
|---|
| 2026.01.30 | ₩244,714 | ₩247,998 | ₩242,785 | ₩244,286 | -0.18% | 81.1만 |
|---|
| 2026.01.29 | ₩245,009 | ₩247,569 | ₩242,142 | ₩247,542 | +1.03% | 62만 |
|---|
| 2026.01.28 | ₩244,513 | ₩245,157 | ₩238,631 | ₩242,209 | -0.94% | 114.5만 |
|---|
| 2026.01.27 | ₩247,180 | ₩248,292 | ₩244,929 | ₩245,170 | -0.81% | 41.2만 |
|---|
| 2026.01.26 | ₩246,229 | ₩249,003 | ₩245,545 | ₩246,577 | +0.14% | 65.4만 |
|---|
| 2026.01.23 | ₩246,001 | ₩247,073 | ₩242,771 | ₩245,425 | -0.23% | 48.3만 |
|---|
| 2026.01.22 | ₩250,812 | ₩251,455 | ₩246,229 | ₩246,872 | -1.57% | 87.4만 |
|---|
| 2026.01.21 | ₩243,294 | ₩250,503 | ₩242,343 | ₩248,708 | +2.23% | 78.4만 |
|---|
| 2026.01.20 | ₩241,847 | ₩244,929 | ₩239,180 | ₩240,895 | -0.39% | 61만 |
|---|
| 2026.01.16 | ₩245,532 | ₩247,207 | ₩243,763 | ₩246,095 | +0.23% | 67.5만 |
|---|
| 2026.01.15 | ₩245,411 | ₩247,904 | ₩244,580 | ₩245,331 | -0.03% | 77만 |
|---|
| 2026.01.14 | ₩247,287 | ₩247,287 | ₩241,592 | ₩242,503 | -1.93% | 56.9만 |
|---|
| 2026.01.13 | ₩245,116 | ₩247,059 | ₩242,959 | ₩246,899 | +0.73% | 47.7만 |
|---|
| 2026.01.12 | ₩242,463 | ₩245,626 | ₩242,463 | ₩244,822 | +0.97% | 47만 |
|---|
| 2026.01.09 | ₩242,704 | ₩246,028 | ₩242,289 | ₩243,951 | +0.51% | 50.4만 |
|---|
| 2026.01.08 | ₩236,621 | ₩242,195 | ₩236,018 | ₩241,472 | +2.05% | 77.1만 |
|---|
| 2026.01.07 | ₩241,244 | ₩242,262 | ₩235,281 | ₩238,390 | -1.18% | 66.1만 |
|---|
| 2026.01.06 | ₩239,435 | ₩241,713 | ₩231,797 | ₩241,177 | +0.73% | 211.6만 |
|---|
| 2026.01.05 | ₩234,839 | ₩241,740 | ₩234,276 | ₩240,400 | +2.37% | 89.9만 |
|---|
| 2026.01.02 | ₩234,383 | ₩234,638 | ₩231,448 | ₩233,445 | -0.40% | 108.5만 |
|---|
| 2025.12.31 | ₩237,344 | ₩237,344 | ₩231,689 | ₩232,507 | -2.04% | 90.1만 |
|---|
| 2025.12.30 | ₩237,505 | ₩237,800 | ₩235,750 | ₩236,755 | -0.32% | 73.5만 |
|---|
| 2025.12.29 | ₩238,175 | ₩239,180 | ₩237,612 | ₩237,760 | -0.17% | 199.8만 |
|---|
| 2025.12.26 | ₩238,215 | ₩239,207 | ₩237,492 | ₩238,376 | +0.07% | 33.3만 |
|---|
| 2025.12.24 | ₩238,256 | ₩239,971 | ₩237,358 | ₩238,162 | -0.04% | 32.1만 |
|---|
| 2025.12.23 | ₩237,813 | ₩238,256 | ₩234,664 | ₩237,813 | 0.00% | 56.2만 |
|---|
| 2025.12.22 | ₩237,184 | ₩238,564 | ₩235,415 | ₩237,626 | +0.19% | 101.5만 |
|---|
| 2025.12.19 | ₩232,333 | ₩236,674 | ₩231,569 | ₩236,514 | +1.80% | 147.3만 |
|---|
| 2025.12.18 | ₩232,962 | ₩234,731 | ₩230,055 | ₩232,681 | -0.12% | 58만 |
|---|
| 2025.12.17 | ₩233,793 | ₩236,540 | ₩230,001 | ₩230,591 | -1.37% | 73.7만 |
|---|
| 2025.12.16 | ₩233,458 | ₩236,232 | ₩231,810 | ₩234,571 | +0.48% | 97.2만 |
|---|
| 2025.12.15 | ₩235,763 | ₩236,366 | ₩231,984 | ₩233,230 | -1.07% | 66.1만 |
|---|
| 2025.12.12 | ₩234,369 | ₩236,500 | ₩228,406 | ₩232,922 | -0.62% | 132.9만 |
|---|
| 2025.12.11 | ₩229,947 | ₩235,924 | ₩228,473 | ₩234,356 | +1.92% | 164.5만 |
|---|
| 2025.12.10 | ₩231,207 | ₩231,663 | ₩227,723 | ₩230,309 | -0.39% | 185만 |
|---|
| 2025.12.09 | ₩223,783 | ₩230,939 | ₩223,730 | ₩228,473 | +2.10% | 551.5만 |
|---|
| 2025.12.08 | ₩238,524 | ₩238,524 | ₩226,008 | ₩227,120 | -4.78% | 186만 |
|---|
| 2025.12.05 | ₩241,204 | ₩243,790 | ₩232,319 | ₩242,530 | +0.55% | 89만 |
|---|
| 2025.12.04 | ₩241,753 | ₩245,813 | ₩241,284 | ₩245,746 | +1.65% | 80만 |
|---|
| 2025.12.03 | ₩237,934 | ₩245,746 | ₩237,827 | ₩241,994 | +1.71% | 54.9만 |
|---|
| 2025.12.02 | ₩246,376 | ₩248,614 | ₩238,443 | ₩240,560 | -2.36% | 85.6만 |
|---|
| 2025.12.01 | ₩244,956 | ₩247,207 | ₩243,080 | ₩244,219 | -0.30% | 86.6만 |
|---|
| 2025.11.28 | ₩246,966 | ₩247,475 | ₩244,232 | ₩246,778 | -0.08% | 31.4만 |
|---|
| 2025.11.26 | ₩245,894 | ₩248,936 | ₩245,532 | ₩246,966 | +0.44% | 55.8만 |
|---|
| 2025.11.25 | ₩244,232 | ₩246,885 | ₩241,565 | ₩245,920 | +0.69% | 59만 |
|---|
| 2025.11.24 | ₩238,952 | ₩244,527 | ₩238,952 | ₩242,356 | +1.42% | 89.7만 |
|---|
| 2025.11.21 | ₩239,957 | ₩242,986 | ₩236,487 | ₩239,850 | -0.04% | 132.7만 |
|---|
| 2025.11.20 | ₩249,592 | ₩251,053 | ₩239,261 | ₩239,689 | -3.97% | 54.8만 |
|---|
| 2025.11.19 | ₩243,897 | ₩248,158 | ₩242,034 | ₩244,714 | +0.34% | 64.2만 |
|---|
| 2025.11.18 | ₩242,463 | ₩247,756 | ₩239,529 | ₩243,897 | +0.59% | 48.1만 |
|---|
| 2025.11.17 | ₩247,475 | ₩248,627 | ₩242,691 | ₩244,098 | -1.36% | 42.3만 |
|---|
| 2025.11.14 | ₩243,187 | ₩250,892 | ₩240,708 | ₩247,475 | +1.76% | 46만 |
|---|
| 2025.11.13 | ₩253,679 | ₩257,458 | ₩247,167 | ₩247,569 | -2.41% | 37만 |
|---|
| 2025.11.12 | ₩255,167 | ₩258,329 | ₩253,706 | ₩254,296 | -0.34% | 28.5만 |
|---|
| 2025.11.11 | ₩254,885 | ₩256,627 | ₩253,827 | ₩255,301 | +0.16% | 24.4만 |
|---|
| 2025.11.10 | ₩255,167 | ₩258,262 | ₩252,781 | ₩256,011 | +0.33% | 38.4만 |
|---|
| 2025.11.07 | ₩246,322 | ₩252,487 | ₩245,559 | ₩252,178 | +2.38% | 37.5만 |
|---|
| 2025.11.06 | ₩253,277 | ₩259,736 | ₩246,497 | ₩248,641 | -1.83% | 43.7만 |
|---|
| 2025.11.05 | ₩248,507 | ₩254,604 | ₩246,336 | ₩252,567 | +1.63% | 39.1만 |
|---|
| 2025.11.04 | ₩246,014 | ₩249,726 | ₩241,740 | ₩249,003 | +1.21% | 35.6만 |
|---|
| 2025.11.03 | ₩247,796 | ₩249,150 | ₩243,830 | ₩248,627 | +0.34% | 47.4만 |
|---|
| 2025.10.31 | ₩250,637 | ₩252,192 | ₩246,858 | ₩247,998 | -1.05% | 56.2만 |
|---|
| 2025.10.30 | ₩261,947 | ₩264,078 | ₩248,708 | ₩250,664 | -4.31% | 85.9만 |
|---|
| 2025.10.29 | ₩238,510 | ₩262,537 | ₩238,510 | ₩261,934 | +9.82% | 115.6만 |
|---|
| 2025.10.28 | ₩237,666 | ₩238,859 | ₩234,973 | ₩235,696 | -0.83% | 73만 |
|---|
| 2025.10.27 | ₩239,086 | ₩239,086 | ₩235,616 | ₩236,688 | -1.00% | 54.9만 |
|---|
| 2025.10.24 | ₩237,197 | ₩238,658 | ₩236,071 | ₩236,313 | -0.37% | 28.6만 |
|---|
| 2025.10.23 | ₩232,306 | ₩236,098 | ₩231,917 | ₩235,174 | +1.23% | 26.7만 |
|---|
| 2025.10.22 | ₩233,833 | ₩234,678 | ₩230,550 | ₩230,805 | -1.30% | 52.6만 |
|---|
| 2025.10.21 | ₩230,390 | ₩236,219 | ₩230,390 | ₩234,048 | +1.59% | 39만 |
|---|
| 2025.10.20 | ₩234,115 | ₩234,986 | ₩228,447 | ₩231,140 | -1.27% | 63만 |
|---|
| 2025.10.17 | ₩227,656 | ₩232,346 | ₩227,656 | ₩231,743 | +1.80% | 42.1만 |
|---|
| 2025.10.16 | ₩232,574 | ₩233,874 | ₩228,460 | ₩229,103 | -1.49% | 39.6만 |
|---|
| 2025.10.15 | ₩233,927 | ₩235,227 | ₩229,318 | ₩231,810 | -0.91% | 46.6만 |
|---|
| 2025.10.14 | ₩227,133 | ₩233,431 | ₩225,780 | ₩230,671 | +1.56% | 32.5만 |
|---|
| 2025.10.13 | ₩232,882 | ₩233,431 | ₩229,787 | ₩229,813 | -1.32% | 33.3만 |
|---|
| 2025.10.10 | ₩232,922 | ₩235,937 | ₩228,393 | ₩229,023 | -1.67% | 50.4만 |
|---|