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 | ₩265,640 | ₩271,879 | ₩264,500 | ₩270,148 | +1.70% | 76.5만 |
| 2026.10.08 | ₩265,520 | ₩268,243 | ₩262,716 | ₩266,566 | +0.39% | 60.6만 |
| 2026.10.07 | ₩274,146 | ₩276,467 | ₩268,082 | ₩268,833 | -1.94% | 53.9만 |
| 2026.10.06 | ₩278,492 | ₩282,477 | ₩274,427 | ₩278,117 | -0.13% | 66.5만 |
| 2026.10.05 | ₩280,062 | ₩280,344 | ₩273,166 | ₩276,628 | -1.23% | 72.7만 |
| 2026.10.02 | ₩270,832 | ₩278,184 | ₩270,832 | ₩276,587 | +2.13% | 60.9만 |
| 2026.10.01 | ₩269,356 | ₩271,865 | ₩263,454 | ₩271,168 | +0.67% | 96.6만 |
| 2026.09.30 | ₩272,200 | ₩278,023 | ₩270,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,752 |
| -0.53% |
| 93만 |
| 2026.09.28 | — | — | — | ₩277,942 | — | — |
|---|
| 2026.09.25 | ₩289,077 | ₩291,049 | ₩273,019 | ₩276,708 | -4.28% | 151.1만 |
|---|
| 2026.09.23 | — | — | — | ₩284,328 | — | — |
|---|
| 2026.09.21 | ₩276,453 | ₩278,922 | ₩275,004 | ₩275,930 | -0.19% | 71.8만 |
|---|
| 2026.09.18 | ₩272,093 | ₩275,702 | ₩270,752 | ₩274,307 | +0.81% | 199.4만 |
|---|
| 2026.09.17 | ₩266,150 | ₩273,475 | ₩261,696 | ₩272,080 | +2.23% | 141.3만 |
|---|
| 2026.09.16 | — | — | — | ₩260,931 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩265,613 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩267,639 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩273,864 | — | — |
|---|
| 2026.09.02 | ₩268,806 | ₩272,791 | ₩261,602 | ₩269,652 | +0.31% | 93.6만 |
|---|
| 2026.09.01 | ₩269,732 | ₩269,732 | ₩260,220 | ₩260,609 | -3.38% | 87.3만 |
|---|
| 2026.08.31 | ₩271,100 | ₩271,557 | ₩267,277 | ₩268,699 | -0.89% | 50.1만 |
|---|
| 2026.08.28 | ₩276,453 | ₩278,962 | ₩270,671 | ₩272,321 | -1.49% | 40.2만 |
|---|
| 2026.08.27 | ₩281,886 | ₩283,537 | ₩277,204 | ₩278,975 | -1.03% | 34만 |
|---|
| 2026.08.26 | ₩277,218 | ₩283,309 | ₩272,442 | ₩282,262 | +1.82% | 63.7만 |
|---|
| 2026.08.25 | ₩279,190 | ₩281,497 | ₩274,414 | ₩276,332 | -1.02% | 63만 |
|---|
| 2026.08.24 | ₩279,351 | ₩280,303 | ₩274,441 | ₩274,964 | -1.57% | 49.3만 |
|---|
| 2026.08.21 | ₩281,967 | ₩283,389 | ₩276,426 | ₩279,177 | -0.99% | 72.3만 |
|---|
| 2026.08.20 | ₩283,698 | ₩287,266 | ₩279,230 | ₩279,244 | -1.57% | 54.5만 |
|---|
| 2026.08.19 | ₩290,607 | ₩293,920 | ₩284,087 | ₩286,488 | -1.42% | 64.8만 |
|---|
| 2026.08.18 | ₩291,170 | ₩293,491 | ₩287,977 | ₩292,015 | +0.29% | 78.1만 |
|---|
| 2026.08.17 | ₩294,202 | ₩295,906 | ₩292,190 | ₩294,886 | +0.23% | 69.2만 |
|---|
| 2026.08.14 | ₩289,842 | ₩295,034 | ₩288,098 | ₩294,336 | +1.55% | 52.1만 |
|---|
| 2026.08.13 | ₩290,486 | ₩290,902 | ₩286,662 | ₩290,714 | +0.08% | 60.2만 |
|---|
| 2026.08.12 | ₩299,394 | ₩299,729 | ₩287,736 | ₩290,486 | -2.98% | 60만 |
|---|
| 2026.08.11 | ₩285,777 | ₩293,115 | ₩283,778 | ₩290,969 | +1.82% | 94.3만 |
|---|
| 2026.08.10 | ₩287,092 | ₩288,017 | ₩282,168 | ₩284,301 | -0.97% | 71.5만 |
|---|
| 2026.08.07 | ₩292,042 | ₩292,941 | ₩285,240 | ₩285,925 | -2.09% | 81.4만 |
|---|
| 2026.08.06 | ₩295,409 | ₩308,986 | ₩285,857 | ₩287,642 | -2.63% | 263.8만 |
|---|
| 2026.08.05 | ₩274,709 | ₩277,151 | ₩271,879 | ₩273,784 | -0.34% | 154.9만 |
|---|
| 2026.08.04 | ₩269,182 | ₩276,252 | ₩263,896 | ₩274,548 | +1.99% | 170.4만 |
|---|
| 2026.08.03 | ₩262,595 | ₩268,820 | ₩260,301 | ₩266,217 | +1.38% | 72.9만 |
|---|
| 2026.07.31 | ₩262,541 | ₩263,896 | ₩257,001 | ₩262,917 | +0.14% | 66.7만 |
|---|
| 2026.07.30 | ₩261,428 | ₩261,602 | ₩256,276 | ₩258,919 | -0.96% | 120.4만 |
|---|
| 2026.07.29 | ₩263,977 | ₩265,224 | ₩252,319 | ₩255,968 | -3.03% | 108.2만 |
|---|
| 2026.07.28 | ₩264,232 | ₩268,230 | ₩259,805 | ₩266,955 | +1.03% | 87.5만 |
|---|
| 2026.07.27 | ₩264,165 | ₩267,197 | ₩258,034 | ₩265,359 | +0.45% | 63.9만 |
|---|
| 2026.07.24 | ₩262,421 | ₩265,198 | ₩260,127 | ₩262,756 | +0.13% | 53.6만 |
|---|
| 2026.07.23 | ₩256,759 | ₩262,904 | ₩256,223 | ₩261,871 | +1.99% | 82.3만 |
|---|
| 2026.07.22 | ₩255,927 | ₩260,931 | ₩255,699 | ₩258,919 | +1.17% | 86.5만 |
|---|
| 2026.07.21 | ₩255,673 | ₩261,334 | ₩254,895 | ₩256,893 | +0.48% | 85.6만 |
|---|
| 2026.07.20 | ₩259,161 | ₩262,206 | ₩254,747 | ₩256,545 | -1.01% | 102만 |
|---|
| 2026.07.17 | ₩256,893 | ₩262,729 | ₩254,626 | ₩258,262 | +0.53% | 144.9만 |
|---|
| 2026.07.16 | ₩258,034 | ₩263,400 | ₩257,202 | ₩262,058 | +1.56% | 59.9만 |
|---|
| 2026.07.15 | ₩260,797 | ₩263,387 | ₩255,807 | ₩260,475 | -0.12% | 117.6만 |
|---|
| 2026.07.14 | ₩264,513 | ₩266,754 | ₩259,764 | ₩261,508 | -1.14% | 81.2만 |
|---|
| 2026.07.13 | ₩259,670 | ₩263,977 | ₩258,181 | ₩260,931 | +0.49% | 81.8만 |
|---|
| 2026.07.10 | ₩258,933 | ₩262,944 | ₩256,424 | ₩261,602 | +1.03% | 80.3만 |
|---|
| 2026.07.09 | ₩254,747 | ₩261,736 | ₩252,225 | ₩258,919 | +1.64% | 146만 |
|---|
| 2026.07.08 | ₩244,900 | ₩250,561 | ₩243,947 | ₩248,629 | +1.52% | 111.9만 |
|---|
| 2026.07.07 | ₩252,949 | ₩252,949 | ₩244,108 | ₩247,677 | -2.08% | 87.8만 |
|---|
| 2026.07.06 | ₩251,554 | ₩256,236 | ₩251,058 | ₩254,988 | +1.37% | 85.5만 |
|---|
| 2026.07.02 | ₩254,210 | ₩255,364 | ₩246,939 | ₩250,602 | -1.42% | 64만 |
|---|
| 2026.07.01 | ₩263,024 | ₩263,051 | ₩253,204 | ₩253,338 | -3.68% | 104.1만 |
|---|
| 2026.06.30 | ₩255,337 | ₩265,345 | ₩253,647 | ₩265,305 | +3.90% | 96만 |
|---|
| 2026.06.29 | ₩257,121 | ₩260,261 | ₩253,741 | ₩255,431 | -0.66% | 133.4만 |
|---|
| 2026.06.26 | ₩265,573 | ₩265,627 | ₩257,739 | ₩258,959 | -2.49% | 164.6만 |
|---|
| 2026.06.25 | ₩264,044 | ₩270,765 | ₩261,602 | ₩268,417 | +1.66% | 90.9만 |
|---|
| 2026.06.24 | ₩263,601 | ₩263,601 | ₩255,351 | ₩261,066 | -0.96% | 122.5만 |
|---|
| 2026.06.23 | ₩264,151 | ₩264,433 | ₩257,350 | ₩260,958 | -1.21% | 110만 |
|---|
| 2026.06.22 | ₩262,823 | ₩267,827 | ₩261,817 | ₩267,277 | +1.69% | 84.9만 |
|---|
| 2026.06.18 | ₩261,079 | ₩265,184 | ₩259,617 | ₩264,030 | +1.13% | 194.7만 |
|---|
| 2026.06.17 | ₩260,301 | ₩264,138 | ₩256,129 | ₩256,330 | -1.53% | 100.5만 |
|---|
| 2026.06.16 | ₩264,272 | ₩265,909 | ₩259,577 | ₩260,381 | -1.47% | 94.2만 |
|---|
| 2026.06.15 | ₩259,228 | ₩265,211 | ₩258,275 | ₩261,844 | +1.01% | 137.5만 |
|---|
| 2026.06.12 | ₩251,272 | ₩254,023 | ₩248,884 | ₩253,727 | +0.98% | 119.3만 |
|---|
| 2026.06.11 | ₩250,655 | ₩251,474 | ₩245,222 | ₩248,187 | -0.98% | 109.7만 |
|---|
| 2026.06.10 | ₩257,604 | ₩259,711 | ₩247,100 | ₩247,167 | -4.05% | 88만 |
|---|
| 2026.06.09 | ₩258,678 | ₩261,951 | ₩251,983 | ₩257,604 | -0.41% | 67.8만 |
|---|
| 2026.06.08 | ₩258,369 | ₩260,368 | ₩255,592 | ₩256,169 | -0.85% | 55.7만 |
|---|
| 2026.06.05 | ₩257,215 | ₩260,073 | ₩255,927 | ₩256,840 | -0.15% | 79.1만 |
|---|
| 2026.06.04 | ₩260,529 | ₩260,556 | ₩257,470 | ₩259,281 | -0.48% | 59.5만 |
|---|
| 2026.06.03 | ₩260,019 | ₩264,580 | ₩260,019 | ₩260,355 | +0.13% | 45.7만 |
|---|
| 2026.06.02 | ₩256,504 | ₩260,609 | ₩255,029 | ₩260,462 | +1.54% | 58.2만 |
|---|
| 2026.06.01 | ₩257,215 | ₩259,187 | ₩251,500 | ₩254,291 | -1.14% | 61.2만 |
|---|
| 2026.05.29 | ₩258,812 | ₩262,944 | ₩256,840 | ₩261,602 | +1.08% | 101.6만 |
|---|
| 2026.05.28 | ₩260,985 | ₩261,897 | ₩255,673 | ₩259,389 | -0.61% | 82.4만 |
|---|
| 2026.05.27 | ₩270,202 | ₩270,430 | ₩262,354 | ₩262,877 | -2.71% | 66.4만 |
|---|
| 2026.05.26 | ₩265,010 | ₩271,221 | ₩264,205 | ₩269,558 | +1.72% | 59.2만 |
|---|
| 2026.05.22 | ₩260,261 | ₩263,440 | ₩256,075 | ₩261,616 | +0.52% | 43.4만 |
|---|
| 2026.05.21 | ₩257,725 | ₩259,375 | ₩253,955 | ₩258,476 | +0.29% | 61만 |
|---|
| 2026.05.20 | ₩259,228 | ₩260,341 | ₩255,284 | ₩259,375 | +0.06% | 59.5만 |
|---|
| 2026.05.19 | ₩259,080 | ₩259,536 | ₩254,546 | ₩256,290 | -1.08% | 65.6만 |
|---|
| 2026.05.18 | ₩261,817 | ₩264,285 | ₩259,295 | ₩261,575 | -0.09% | 66.7만 |
|---|
| 2026.05.15 | ₩268,323 | ₩269,316 | ₩260,475 | ₩261,025 | -2.72% | 93.1만 |
|---|
| 2026.05.14 | ₩274,870 | ₩277,204 | ₩270,819 | ₩272,120 | -1.00% | 60.9만 |
|---|
| 2026.05.13 | ₩276,628 | ₩279,217 | ₩272,549 | ₩272,858 | -1.36% | 77.5만 |
|---|
| 2026.05.12 | ₩276,426 | ₩277,030 | ₩270,228 | ₩275,970 | -0.17% | 64.5만 |
|---|
| 2026.05.11 | ₩279,324 | ₩281,752 | ₩276,400 | ₩277,473 | -0.66% | 89만 |
|---|
| 2026.05.08 | ₩283,644 | ₩285,844 | ₩275,608 | ₩276,561 | -2.50% | 65.2만 |
|---|
| 2026.05.07 | ₩290,177 | ₩291,116 | ₩277,567 | ₩278,761 | -3.93% | 104.6만 |
|---|
| 2026.05.06 | ₩296,389 | ₩302,198 | ₩290,539 | ₩290,620 | -1.95% | 131.9만 |
|---|
| 2026.05.05 | ₩283,872 | ₩287,427 | ₩281,014 | ₩285,334 | +0.52% | 67.4만 |
|---|
| 2026.05.04 | ₩280,894 | ₩283,094 | ₩276,775 | ₩280,438 | -0.16% | 72.5만 |
|---|
| 2026.05.01 | ₩287,561 | ₩287,561 | ₩279,069 | ₩281,578 | -2.08% | 51.7만 |
|---|
| 2026.04.30 | ₩285,938 | ₩289,158 | ₩284,395 | ₩287,548 | +0.56% | 43.5만 |
|---|
| 2026.04.29 | ₩290,446 | ₩290,446 | ₩282,879 | ₩284,811 | -1.94% | 48.2만 |
|---|
| 2026.04.28 | ₩286,206 | ₩291,063 | ₩283,335 | ₩286,555 | +0.12% | 67.2만 |
|---|
| 2026.04.27 | ₩294,671 | ₩296,496 | ₩289,265 | ₩291,063 | -1.22% | 50.9만 |
|---|
| 2026.04.24 | ₩292,203 | ₩296,644 | ₩289,252 | ₩293,290 | +0.37% | 47.1만 |
|---|
| 2026.04.23 | ₩292,673 | ₩296,201 | ₩289,936 | ₩293,934 | +0.43% | 81.7만 |
|---|
| 2026.04.22 | ₩296,939 | ₩299,447 | ₩290,580 | ₩291,224 | -1.92% | 96.5만 |
|---|
| 2026.04.21 | ₩293,840 | ₩297,126 | ₩292,163 | ₩294,215 | +0.13% | 107만 |
|---|
| 2026.04.20 | ₩294,081 | ₩294,779 | ₩290,794 | ₩292,995 | -0.37% | 40.4만 |
|---|
| 2026.04.17 | ₩289,010 | ₩297,100 | ₩287,601 | ₩293,826 | +1.67% | 86만 |
|---|
| 2026.04.16 | ₩286,528 | ₩292,216 | ₩284,046 | ₩285,026 | -0.52% | 63.3만 |
|---|
| 2026.04.15 | ₩294,457 | ₩295,812 | ₩285,723 | ₩289,413 | -1.71% | 102.1만 |
|---|
| 2026.04.14 | ₩296,094 | ₩300,668 | ₩293,504 | ₩297,408 | +0.44% | 123.8만 |
|---|
| 2026.04.13 | ₩290,848 | ₩295,718 | ₩289,386 | ₩295,476 | +1.59% | 98.8만 |
|---|
| 2026.04.10 | ₩290,446 | ₩293,786 | ₩287,883 | ₩290,982 | +0.18% | 105.3만 |
|---|
| 2026.04.09 | ₩281,591 | ₩290,124 | ₩278,975 | ₩289,506 | +2.81% | 131.9만 |
|---|
| 2026.04.08 | ₩273,703 | ₩282,195 | ₩273,623 | ₩281,833 | +2.97% | 133.4만 |
|---|
| 2026.04.07 | ₩259,456 | ₩263,467 | ₩257,779 | ₩263,279 | +1.47% | 102.3만 |
|---|
| 2026.04.06 | ₩259,120 | ₩261,334 | ₩256,813 | ₩260,395 | +0.49% | 49.7만 |
|---|
| 2026.04.02 | ₩252,198 | ₩262,219 | ₩250,320 | ₩259,187 | +2.77% | 80.2만 |
|---|
| 2026.04.01 | ₩257,229 | ₩262,850 | ₩257,095 | ₩258,865 | +0.64% | 98.2만 |
|---|
| 2026.03.31 | ₩249,314 | ₩257,940 | ₩247,114 | ₩255,606 | +2.52% | 155.1만 |
|---|
| 2026.03.30 | ₩250,159 | ₩250,159 | ₩241,613 | ₩242,861 | -2.92% | 215.7만 |
|---|
| 2026.03.27 | ₩249,676 | ₩251,916 | ₩247,677 | ₩247,771 | -0.76% | 62.2만 |
|---|
| 2026.03.26 | ₩255,995 | ₩258,812 | ₩250,763 | ₩250,803 | -2.03% | 74.4만 |
|---|
| 2026.03.25 | ₩262,568 | ₩263,695 | ₩256,786 | ₩259,872 | -1.03% | 70.1만 |
|---|
| 2026.03.24 | ₩250,575 | ₩260,516 | ₩248,697 | ₩260,381 | +3.91% | 138.1만 |
|---|
| 2026.03.23 | ₩250,736 | ₩256,303 | ₩250,709 | ₩252,225 | +0.59% | 101.5만 |
|---|
| 2026.03.20 | ₩249,609 | ₩252,735 | ₩245,088 | ₩245,088 | -1.81% | 191.6만 |
|---|
| 2026.03.19 | ₩244,484 | ₩253,392 | ₩243,558 | ₩252,265 | +3.18% | 74.1만 |
|---|
| 2026.03.18 | ₩252,131 | ₩254,586 | ₩247,717 | ₩247,825 | -1.71% | 69.9만 |
|---|
| 2026.03.17 | ₩252,842 | ₩254,023 | ₩244,202 | ₩252,211 | -0.25% | 100.8만 |
|---|
| 2026.03.16 | ₩255,579 | ₩257,578 | ₩251,836 | ₩252,332 | -1.27% | 68.2만 |
|---|
| 2026.03.13 | ₩252,694 | ₩254,277 | ₩245,249 | ₩251,889 | -0.32% | 102.2만 |
|---|
| 2026.03.12 | ₩253,701 | ₩253,701 | ₩247,664 | ₩250,280 | -1.35% | 138.1만 |
|---|
| 2026.03.11 | ₩254,385 | ₩256,652 | ₩252,211 | ₩253,768 | -0.24% | 74.2만 |
|---|
| 2026.03.10 | ₩249,783 | ₩259,898 | ₩247,986 | ₩254,814 | +2.01% | 147.1만 |
|---|
| 2026.03.09 | ₩244,108 | ₩250,655 | ₩238,796 | ₩249,944 | +2.39% | 81.6만 |
|---|
| 2026.03.06 | ₩248,737 | ₩249,797 | ₩243,250 | ₩248,978 | +0.10% | 144.4만 |
|---|
| 2026.03.05 | ₩261,549 | ₩262,783 | ₩252,855 | ₩255,834 | -2.19% | 77.2만 |
|---|
| 2026.03.04 | ₩258,986 | ₩266,190 | ₩256,263 | ₩265,292 | +2.43% | 88.7만 |
|---|
| 2026.03.03 | ₩259,603 | ₩259,898 | ₩250,937 | ₩258,141 | -0.56% | 79.3만 |
|---|
| 2026.03.02 | ₩269,410 | ₩273,743 | ₩263,963 | ₩266,955 | -0.91% | 128.8만 |
|---|
| 2026.02.27 | ₩271,302 | ₩273,099 | ₩268,471 | ₩271,543 | +0.09% | 120.2만 |
|---|
| 2026.02.26 | ₩281,296 | ₩281,323 | ₩268,471 | ₩273,864 | -2.64% | 77.3만 |
|---|
| 2026.02.25 | ₩278,908 | ₩280,800 | ₩275,071 | ₩280,196 | +0.46% | 61.2만 |
|---|
| 2026.02.24 | ₩274,709 | ₩279,123 | ₩274,709 | ₩277,634 | +1.06% | 84.9만 |
|---|
| 2026.02.23 | ₩275,608 | ₩278,814 | ₩269,383 | ₩273,877 | -0.63% | 44.8만 |
|---|
| 2026.02.20 | ₩273,971 | ₩278,747 | ₩273,153 | ₩276,990 | +1.10% | 61만 |
|---|
| 2026.02.19 | ₩273,797 | ₩276,373 | ₩271,396 | ₩274,106 | +0.11% | 79.4만 |
|---|
| 2026.02.18 | ₩273,797 | ₩277,473 | ₩273,220 | ₩274,937 | +0.42% | 75.4만 |
|---|
| 2026.02.17 | ₩270,993 | ₩276,373 | ₩268,230 | ₩274,602 | +1.33% | 89만 |
|---|
| 2026.02.13 | ₩267,867 | ₩275,259 | ₩267,867 | ₩272,482 | +1.72% | 144.7만 |
|---|
| 2026.02.12 | ₩273,421 | ₩277,124 | ₩263,319 | ₩267,116 | -2.31% | 75.4만 |
|---|
| 2026.02.11 | ₩271,691 | ₩276,990 | ₩267,384 | ₩270,698 | -0.37% | 105.7만 |
|---|
| 2026.02.10 | ₩269,491 | ₩271,503 | ₩265,842 | ₩268,927 | -0.21% | 144.8만 |
|---|
| 2026.02.09 | ₩277,714 | ₩279,016 | ₩267,666 | ₩269,491 | -2.96% | 155.8만 |
|---|
| 2026.02.06 | ₩270,389 | ₩278,855 | ₩268,847 | ₩277,526 | +2.64% | 139.6만 |
|---|
| 2026.02.05 | ₩268,712 | ₩275,970 | ₩256,169 | ₩271,060 | +0.87% | 281.4만 |
|---|
| 2026.02.04 | ₩249,421 | ₩255,096 | ₩247,650 | ₩248,388 | -0.41% | 144.4만 |
|---|
| 2026.02.03 | ₩248,831 | ₩253,338 | ₩245,893 | ₩249,448 | +0.25% | 97.6만 |
|---|
| 2026.02.02 | ₩243,424 | ₩250,119 | ₩243,250 | ₩249,381 | +2.45% | 87.3만 |
|---|
| 2026.01.30 | ₩244,994 | ₩248,281 | ₩243,062 | ₩244,565 | -0.18% | 81.1만 |
|---|
| 2026.01.29 | ₩245,289 | ₩247,851 | ₩242,418 | ₩247,825 | +1.03% | 62만 |
|---|
| 2026.01.28 | ₩244,793 | ₩245,437 | ₩238,903 | ₩242,485 | -0.94% | 114.5만 |
|---|
| 2026.01.27 | ₩247,462 | ₩248,576 | ₩245,209 | ₩245,450 | -0.81% | 41.2만 |
|---|
| 2026.01.26 | ₩246,510 | ₩249,287 | ₩245,826 | ₩246,859 | +0.14% | 65.4만 |
|---|
| 2026.01.23 | ₩246,282 | ₩247,355 | ₩243,049 | ₩245,705 | -0.23% | 48.3만 |
|---|
| 2026.01.22 | ₩251,098 | ₩251,742 | ₩246,510 | ₩247,154 | -1.57% | 87.4만 |
|---|
| 2026.01.21 | ₩243,572 | ₩250,789 | ₩242,619 | ₩248,992 | +2.23% | 78.4만 |
|---|
| 2026.01.20 | ₩242,123 | ₩245,209 | ₩239,453 | ₩241,170 | -0.39% | 61만 |
|---|
| 2026.01.16 | ₩245,812 | ₩247,489 | ₩244,041 | ₩246,376 | +0.23% | 67.5만 |
|---|
| 2026.01.15 | ₩245,691 | ₩248,187 | ₩244,860 | ₩245,611 | -0.03% | 77만 |
|---|
| 2026.01.14 | ₩247,570 | ₩247,570 | ₩241,868 | ₩242,780 | -1.93% | 56.9만 |
|---|
| 2026.01.13 | ₩245,396 | ₩247,342 | ₩243,236 | ₩247,181 | +0.73% | 47.7만 |
|---|
| 2026.01.12 | ₩242,740 | ₩245,906 | ₩242,740 | ₩245,101 | +0.97% | 47만 |
|---|
| 2026.01.09 | ₩242,982 | ₩246,309 | ₩242,566 | ₩244,229 | +0.51% | 50.4만 |
|---|
| 2026.01.08 | ₩236,891 | ₩242,472 | ₩236,287 | ₩241,747 | +2.05% | 77.1만 |
|---|
| 2026.01.07 | ₩241,519 | ₩242,539 | ₩235,549 | ₩238,662 | -1.18% | 66.1만 |
|---|
| 2026.01.06 | ₩239,708 | ₩241,989 | ₩232,061 | ₩241,452 | +0.73% | 211.6만 |
|---|
| 2026.01.05 | ₩235,107 | ₩242,016 | ₩234,543 | ₩240,674 | +2.37% | 89.9만 |
|---|
| 2026.01.02 | ₩234,651 | ₩234,905 | ₩231,713 | ₩233,711 | -0.40% | 108.5만 |
|---|
| 2025.12.31 | ₩237,615 | ₩237,615 | ₩231,954 | ₩232,772 | -2.04% | 90.1만 |
|---|
| 2025.12.30 | ₩237,776 | ₩238,071 | ₩236,019 | ₩237,025 | -0.32% | 73.5만 |
|---|
| 2025.12.29 | ₩238,447 | ₩239,453 | ₩237,884 | ₩238,031 | -0.17% | 199.8만 |
|---|
| 2025.12.26 | ₩238,487 | ₩239,480 | ₩237,763 | ₩238,648 | +0.07% | 33.3만 |
|---|
| 2025.12.24 | ₩238,528 | ₩240,245 | ₩237,629 | ₩238,434 | -0.04% | 32.1만 |
|---|
| 2025.12.23 | ₩238,085 | ₩238,528 | ₩234,932 | ₩238,085 | 0.00% | 56.2만 |
|---|
| 2025.12.22 | ₩237,454 | ₩238,836 | ₩235,683 | ₩237,897 | +0.19% | 101.5만 |
|---|
| 2025.12.19 | ₩232,598 | ₩236,945 | ₩231,833 | ₩236,784 | +1.80% | 147.3만 |
|---|
| 2025.12.18 | ₩233,228 | ₩234,999 | ₩230,317 | ₩232,947 | -0.12% | 58만 |
|---|
| 2025.12.17 | ₩234,060 | ₩236,810 | ₩230,264 | ₩230,854 | -1.37% | 73.7만 |
|---|
| 2025.12.16 | ₩233,725 | ₩236,502 | ₩232,075 | ₩234,838 | +0.48% | 97.2만 |
|---|
| 2025.12.15 | ₩236,032 | ₩236,636 | ₩232,249 | ₩233,497 | -1.07% | 66.1만 |
|---|
| 2025.12.12 | ₩234,637 | ₩236,770 | ₩228,667 | ₩233,188 | -0.62% | 132.9만 |
|---|
| 2025.12.11 | ₩230,210 | ₩236,193 | ₩228,734 | ₩234,624 | +1.92% | 164.5만 |
|---|
| 2025.12.10 | ₩231,471 | ₩231,927 | ₩227,983 | ₩230,572 | -0.39% | 185만 |
|---|
| 2025.12.09 | ₩224,039 | ₩231,203 | ₩223,985 | ₩228,734 | +2.10% | 551.5만 |
|---|
| 2025.12.08 | ₩238,796 | ₩238,796 | ₩226,266 | ₩227,379 | -4.78% | 186만 |
|---|
| 2025.12.05 | ₩241,479 | ₩244,068 | ₩232,585 | ₩242,807 | +0.55% | 89만 |
|---|
| 2025.12.04 | ₩242,029 | ₩246,094 | ₩241,559 | ₩246,027 | +1.65% | 80만 |
|---|
| 2025.12.03 | ₩238,206 | ₩246,027 | ₩238,098 | ₩242,271 | +1.71% | 54.9만 |
|---|
| 2025.12.02 | ₩246,657 | ₩248,898 | ₩238,715 | ₩240,835 | -2.36% | 85.6만 |
|---|
| 2025.12.01 | ₩245,235 | ₩247,489 | ₩243,357 | ₩244,497 | -0.30% | 86.6만 |
|---|
| 2025.11.28 | ₩247,248 | ₩247,757 | ₩244,511 | ₩247,060 | -0.08% | 31.4만 |
|---|
| 2025.11.26 | ₩246,174 | ₩249,220 | ₩245,812 | ₩247,248 | +0.44% | 55.8만 |
|---|
| 2025.11.25 | ₩244,511 | ₩247,167 | ₩241,841 | ₩246,201 | +0.69% | 59만 |
|---|
| 2025.11.24 | ₩239,225 | ₩244,806 | ₩239,225 | ₩242,633 | +1.42% | 89.7만 |
|---|
| 2025.11.21 | ₩240,231 | ₩243,263 | ₩236,757 | ₩240,124 | -0.04% | 132.7만 |
|---|
| 2025.11.20 | ₩249,877 | ₩251,339 | ₩239,534 | ₩239,963 | -3.97% | 54.8만 |
|---|
| 2025.11.19 | ₩244,176 | ₩248,442 | ₩242,311 | ₩244,994 | +0.34% | 64.2만 |
|---|
| 2025.11.18 | ₩242,740 | ₩248,039 | ₩239,802 | ₩244,176 | +0.59% | 48.1만 |
|---|
| 2025.11.17 | ₩247,757 | ₩248,911 | ₩242,968 | ₩244,377 | -1.36% | 42.3만 |
|---|
| 2025.11.14 | ₩243,464 | ₩251,178 | ₩240,983 | ₩247,757 | +1.76% | 46만 |
|---|
| 2025.11.13 | ₩253,969 | ₩257,752 | ₩247,449 | ₩247,851 | -2.41% | 37만 |
|---|
| 2025.11.12 | ₩255,458 | ₩258,624 | ₩253,996 | ₩254,586 | -0.34% | 28.5만 |
|---|
| 2025.11.11 | ₩255,176 | ₩256,920 | ₩254,116 | ₩255,592 | +0.16% | 24.4만 |
|---|
| 2025.11.10 | ₩255,458 | ₩258,557 | ₩253,070 | ₩256,303 | +0.33% | 38.4만 |
|---|
| 2025.11.07 | ₩246,604 | ₩252,775 | ₩245,839 | ₩252,466 | +2.38% | 37.5만 |
|---|
| 2025.11.06 | ₩253,566 | ₩260,033 | ₩246,778 | ₩248,925 | -1.83% | 43.7만 |
|---|
| 2025.11.05 | ₩248,790 | ₩254,895 | ₩246,617 | ₩252,855 | +1.63% | 39.1만 |
|---|
| 2025.11.04 | ₩246,295 | ₩250,011 | ₩242,016 | ₩249,287 | +1.21% | 35.6만 |
|---|
| 2025.11.03 | ₩248,079 | ₩249,434 | ₩244,108 | ₩248,911 | +0.34% | 47.4만 |
|---|
| 2025.10.31 | ₩250,924 | ₩252,480 | ₩247,140 | ₩248,281 | -1.05% | 56.2만 |
|---|
| 2025.10.30 | ₩262,246 | ₩264,379 | ₩248,992 | ₩250,950 | -4.31% | 85.9만 |
|---|
| 2025.10.29 | ₩238,782 | ₩262,836 | ₩238,782 | ₩262,233 | +9.82% | 115.6만 |
|---|
| 2025.10.28 | ₩237,937 | ₩239,131 | ₩235,241 | ₩235,965 | -0.83% | 73만 |
|---|
| 2025.10.27 | ₩239,359 | ₩239,359 | ₩235,885 | ₩236,958 | -1.00% | 54.9만 |
|---|
| 2025.10.24 | ₩237,468 | ₩238,930 | ₩236,341 | ₩236,582 | -0.37% | 28.6만 |
|---|
| 2025.10.23 | ₩232,571 | ₩236,368 | ₩232,182 | ₩235,442 | +1.23% | 26.7만 |
|---|
| 2025.10.22 | ₩234,100 | ₩234,946 | ₩230,814 | ₩231,069 | -1.30% | 52.6만 |
|---|
| 2025.10.21 | ₩230,653 | ₩236,488 | ₩230,653 | ₩234,315 | +1.59% | 39만 |
|---|
| 2025.10.20 | ₩234,382 | ₩235,254 | ₩228,707 | ₩231,404 | -1.27% | 63만 |
|---|
| 2025.10.17 | ₩227,916 | ₩232,611 | ₩227,916 | ₩232,008 | +1.80% | 42.1만 |
|---|
| 2025.10.16 | ₩232,839 | ₩234,141 | ₩228,721 | ₩229,365 | -1.49% | 39.6만 |
|---|
| 2025.10.15 | ₩234,194 | ₩235,496 | ₩229,579 | ₩232,075 | -0.91% | 46.6만 |
|---|
| 2025.10.14 | ₩227,393 | ₩233,698 | ₩226,038 | ₩230,934 | +1.56% | 32.5만 |
|---|
| 2025.10.13 | ₩233,148 | ₩233,698 | ₩230,049 | ₩230,076 | -1.32% | 33.3만 |
|---|
| 2025.10.10 | ₩233,188 | ₩236,207 | ₩228,654 | ₩229,284 | -1.67% | 50.4만 |
|---|
| 2025.10.09 | ₩241,586 | ₩241,586 | ₩231,444 | ₩232,102 | -3.93% | 44.5만 |
|---|
| 2025.10.08 | ₩240,755 | ₩242,499 | ₩239,306 | ₩241,009 | +0.11% | 28만 |
|---|
| 2025.10.07 | ₩243,196 | ₩244,176 | ₩238,018 | ₩239,789 | -1.40% | 33.4만 |
|---|
| 2025.10.06 | ₩244,551 | ₩245,155 | ₩241,090 | ₩242,646 | -0.78% | 25.7만 |
|---|
| 2025.10.03 | ₩243,558 | ₩245,557 | ₩242,619 | ₩243,035 | -0.21% | 23.9만 |
|---|
| 2025.10.02 | ₩242,821 | ₩245,021 | ₩240,540 | ₩243,558 | +0.30% | 45.6만 |
|---|
| 2025.10.01 | ₩238,796 | ₩242,807 | ₩237,924 | ₩242,284 | +1.46% | 40.4만 |
|---|
| 2025.09.30 | ₩237,012 | ₩240,446 | ₩237,012 | ₩239,815 | +1.18% | 28.5만 |
|---|
| 2025.09.29 | ₩239,279 | ₩239,413 | ₩236,690 | ₩237,267 | -0.84% | 30.6만 |
|---|
| 2025.09.26 | ₩236,247 | ₩239,279 | ₩236,193 | ₩237,213 | +0.41% | 35.8만 |
|---|
| 2025.09.25 | ₩233,832 | ₩236,435 | ₩232,424 | ₩235,040 | +0.52% | 39.4만 |
|---|
| 2025.09.24 | ₩238,528 | ₩239,131 | ₩235,201 | ₩236,126 | -1.01% | 50.7만 |
|---|
| 2025.09.23 | ₩243,652 | ₩245,571 | ₩236,891 | ₩237,951 | -2.34% | 56.6만 |
|---|
| 2025.09.22 | ₩242,753 | ₩245,128 | ₩242,123 | ₩243,357 | +0.25% | 39.4만 |
|---|
| 2025.09.19 | ₩245,007 | ₩248,951 | ₩241,989 | ₩242,847 | -0.88% | 123.6만 |
|---|
| 2025.09.18 | ₩241,868 | ₩246,389 | ₩240,205 | ₩245,343 | +1.44% | 29.6만 |
|---|
| 2025.09.17 | ₩244,672 | ₩245,946 | ₩239,654 | ₩240,755 | -1.60% | 56.7만 |
|---|
| 2025.09.16 | ₩242,834 | ₩244,846 | ₩240,875 | ₩243,947 | +0.46% | 47.4만 |
|---|
| 2025.09.15 | ₩239,279 | ₩242,271 | ₩237,817 | ₩241,573 | +0.96% | 45.5만 |
|---|
| 2025.09.12 | ₩239,413 | ₩239,413 | ₩236,596 | ₩238,112 | -0.54% | 51.8만 |
|---|
| 2025.09.11 | ₩234,007 | ₩239,722 | ₩232,759 | ₩239,426 | +2.32% | 66.8만 |
|---|
| 2025.09.10 | ₩231,377 | ₩235,066 | ₩231,350 | ₩233,497 | +0.92% | 42.4만 |
|---|
| 2025.09.09 | ₩231,444 | ₩231,444 | ₩227,661 | ₩230,653 | -0.34% | 19.6만 |
|---|
| 2025.09.08 | ₩229,365 | ₩232,759 | ₩226,118 | ₩232,182 | +1.23% | 33.6만 |
|---|
| 2025.09.05 | ₩232,034 | ₩232,316 | ₩227,285 | ₩229,244 | -1.20% | 25.4만 |
|---|
| 2025.09.04 | ₩226,373 | ₩230,653 | ₩225,635 | ₩230,612 | +1.87% | 20.4만 |
|---|
| 2025.09.03 | ₩226,641 | ₩227,205 | ₩224,414 | ₩226,078 | -0.25% | 25.5만 |
|---|
| 2025.09.02 | ₩226,655 | ₩227,366 | ₩224,334 | ₩226,923 | +0.12% | 28.6만 |
|---|
| 2025.08.29 | ₩230,693 | ₩231,713 | ₩227,232 | ₩228,399 | -0.99% | 24.5만 |
|---|
| 2025.08.28 | ₩234,409 | ₩234,409 | ₩231,243 | ₩231,592 | -1.20% | 18.4만 |
|---|