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 | ₩265,052 | ₩271,277 | ₩263,914 | ₩269,550 | +1.70% | 76.5만 |
| 2026.10.08 | ₩264,932 | ₩267,649 | ₩262,134 | ₩265,976 | +0.39% | 60.6만 |
| 2026.10.07 | ₩273,539 | ₩275,855 | ₩267,488 | ₩268,238 | -1.94% | 53.9만 |
| 2026.10.06 | ₩277,876 | ₩281,851 | ₩273,820 | ₩277,501 | -0.13% | 66.5만 |
| 2026.10.05 | ₩279,442 | ₩279,723 | ₩272,562 | ₩276,015 | -1.23% | 72.7만 |
| 2026.10.02 | ₩270,233 | ₩277,568 | ₩270,233 | ₩275,975 | +2.13% | 60.9만 |
| 2026.10.01 | ₩268,760 | ₩271,263 | ₩262,870 | ₩270,567 | +0.67% | 96.6만 |
| 2026.09.30 | ₩271,598 | ₩277,407 | ₩269,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,152 |
| -0.53% |
| 93만 |
| 2026.09.28 | — | — | — | ₩277,327 | — | — |
|---|
| 2026.09.25 | ₩288,437 | ₩290,405 | ₩272,414 | ₩276,096 | -4.28% | 151.1만 |
|---|
| 2026.09.23 | — | — | — | ₩283,699 | — | — |
|---|
| 2026.09.21 | ₩275,841 | ₩278,304 | ₩274,396 | ₩275,319 | -0.19% | 71.8만 |
|---|
| 2026.09.18 | ₩271,491 | ₩275,092 | ₩270,152 | ₩273,699 | +0.81% | 199.4만 |
|---|
| 2026.09.17 | ₩265,561 | ₩272,870 | ₩261,117 | ₩271,477 | +2.23% | 141.3만 |
|---|
| 2026.09.16 | — | — | — | ₩260,354 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩265,025 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩267,047 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩273,258 | — | — |
|---|
| 2026.09.02 | ₩268,211 | ₩272,187 | ₩261,023 | ₩269,055 | +0.31% | 93.6만 |
|---|
| 2026.09.01 | ₩269,135 | ₩269,135 | ₩259,644 | ₩260,033 | -3.38% | 87.3만 |
|---|
| 2026.08.31 | ₩270,500 | ₩270,955 | ₩266,685 | ₩268,104 | -0.89% | 50.1만 |
|---|
| 2026.08.28 | ₩275,841 | ₩278,344 | ₩270,072 | ₩271,718 | -1.49% | 40.2만 |
|---|
| 2026.08.27 | ₩281,262 | ₩282,909 | ₩276,591 | ₩278,358 | -1.03% | 34만 |
|---|
| 2026.08.26 | ₩276,604 | ₩282,681 | ₩271,839 | ₩281,637 | +1.82% | 63.7만 |
|---|
| 2026.08.25 | ₩278,572 | ₩280,874 | ₩273,807 | ₩275,721 | -1.02% | 63만 |
|---|
| 2026.08.24 | ₩278,733 | ₩279,683 | ₩273,833 | ₩274,355 | -1.57% | 49.3만 |
|---|
| 2026.08.21 | ₩281,343 | ₩282,762 | ₩275,814 | ₩278,559 | -0.99% | 72.3만 |
|---|
| 2026.08.20 | ₩283,070 | ₩286,630 | ₩278,612 | ₩278,625 | -1.57% | 54.5만 |
|---|
| 2026.08.19 | ₩289,963 | ₩293,269 | ₩283,458 | ₩285,854 | -1.42% | 64.8만 |
|---|
| 2026.08.18 | ₩290,525 | ₩292,841 | ₩287,340 | ₩291,369 | +0.29% | 78.1만 |
|---|
| 2026.08.17 | ₩293,551 | ₩295,251 | ₩291,543 | ₩294,233 | +0.23% | 69.2만 |
|---|
| 2026.08.14 | ₩289,200 | ₩294,381 | ₩287,460 | ₩293,684 | +1.55% | 52.1만 |
|---|
| 2026.08.13 | ₩289,843 | ₩290,258 | ₩286,028 | ₩290,070 | +0.08% | 60.2만 |
|---|
| 2026.08.12 | ₩298,731 | ₩299,066 | ₩287,099 | ₩289,843 | -2.98% | 60만 |
|---|
| 2026.08.11 | ₩285,144 | ₩292,466 | ₩283,150 | ₩290,325 | +1.82% | 94.3만 |
|---|
| 2026.08.10 | ₩286,456 | ₩287,380 | ₩281,544 | ₩283,672 | -0.97% | 71.5만 |
|---|
| 2026.08.07 | ₩291,395 | ₩292,292 | ₩284,609 | ₩285,292 | -2.09% | 81.4만 |
|---|
| 2026.08.06 | ₩294,755 | ₩308,302 | ₩285,225 | ₩287,005 | -2.63% | 263.8만 |
|---|
| 2026.08.05 | ₩274,101 | ₩276,537 | ₩271,277 | ₩273,177 | -0.34% | 154.9만 |
|---|
| 2026.08.04 | ₩268,586 | ₩275,640 | ₩263,312 | ₩273,940 | +1.99% | 170.4만 |
|---|
| 2026.08.03 | ₩262,014 | ₩268,225 | ₩259,725 | ₩265,628 | +1.38% | 72.9만 |
|---|
| 2026.07.31 | ₩261,960 | ₩263,312 | ₩256,432 | ₩262,335 | +0.14% | 66.7만 |
|---|
| 2026.07.30 | ₩260,849 | ₩261,023 | ₩255,709 | ₩258,346 | -0.96% | 120.4만 |
|---|
| 2026.07.29 | ₩263,392 | ₩264,637 | ₩251,760 | ₩255,401 | -3.03% | 108.2만 |
|---|
| 2026.07.28 | ₩263,647 | ₩267,636 | ₩259,229 | ₩266,364 | +1.03% | 87.5만 |
|---|
| 2026.07.27 | ₩263,580 | ₩266,605 | ₩257,462 | ₩264,771 | +0.45% | 63.9만 |
|---|
| 2026.07.24 | ₩261,840 | ₩264,610 | ₩259,551 | ₩262,174 | +0.13% | 53.6만 |
|---|
| 2026.07.23 | ₩256,191 | ₩262,322 | ₩255,655 | ₩261,291 | +1.99% | 82.3만 |
|---|
| 2026.07.22 | ₩255,361 | ₩260,354 | ₩255,133 | ₩258,346 | +1.17% | 86.5만 |
|---|
| 2026.07.21 | ₩255,107 | ₩260,755 | ₩254,330 | ₩256,325 | +0.48% | 85.6만 |
|---|
| 2026.07.20 | ₩258,587 | ₩261,625 | ₩254,183 | ₩255,977 | -1.01% | 102만 |
|---|
| 2026.07.17 | ₩256,325 | ₩262,148 | ₩254,062 | ₩257,690 | +0.53% | 144.9만 |
|---|
| 2026.07.16 | ₩257,462 | ₩262,817 | ₩256,633 | ₩261,478 | +1.56% | 59.9만 |
|---|
| 2026.07.15 | ₩260,220 | ₩262,803 | ₩255,240 | ₩259,899 | -0.12% | 117.6만 |
|---|
| 2026.07.14 | ₩263,928 | ₩266,163 | ₩259,189 | ₩260,929 | -1.14% | 81.2만 |
|---|
| 2026.07.13 | ₩259,096 | ₩263,392 | ₩257,610 | ₩260,354 | +0.49% | 81.8만 |
|---|
| 2026.07.10 | ₩258,359 | ₩262,362 | ₩255,856 | ₩261,023 | +1.03% | 80.3만 |
|---|
| 2026.07.09 | ₩254,183 | ₩261,157 | ₩251,666 | ₩258,346 | +1.64% | 146만 |
|---|
| 2026.07.08 | ₩244,358 | ₩250,007 | ₩243,407 | ₩248,079 | +1.52% | 111.9만 |
|---|
| 2026.07.07 | ₩252,389 | ₩252,389 | ₩243,568 | ₩247,129 | -2.08% | 87.8만 |
|---|
| 2026.07.06 | ₩250,997 | ₩255,669 | ₩250,502 | ₩254,424 | +1.37% | 85.5만 |
|---|
| 2026.07.02 | ₩253,648 | ₩254,799 | ₩246,392 | ₩250,047 | -1.42% | 64만 |
|---|
| 2026.07.01 | ₩262,442 | ₩262,469 | ₩252,644 | ₩252,777 | -3.68% | 104.1만 |
|---|
| 2026.06.30 | ₩254,772 | ₩264,758 | ₩253,085 | ₩264,718 | +3.90% | 96만 |
|---|
| 2026.06.29 | ₩256,552 | ₩259,685 | ₩253,179 | ₩254,866 | -0.66% | 133.4만 |
|---|
| 2026.06.26 | ₩264,985 | ₩265,039 | ₩257,168 | ₩258,386 | -2.49% | 164.6만 |
|---|
| 2026.06.25 | ₩263,459 | ₩270,166 | ₩261,023 | ₩267,823 | +1.66% | 90.9만 |
|---|
| 2026.06.24 | ₩263,018 | ₩263,018 | ₩254,785 | ₩260,488 | -0.96% | 122.5만 |
|---|
| 2026.06.23 | ₩263,566 | ₩263,848 | ₩256,780 | ₩260,381 | -1.21% | 110만 |
|---|
| 2026.06.22 | ₩262,241 | ₩267,234 | ₩261,237 | ₩266,685 | +1.69% | 84.9만 |
|---|
| 2026.06.18 | ₩260,501 | ₩264,597 | ₩259,042 | ₩263,446 | +1.13% | 194.7만 |
|---|
| 2026.06.17 | ₩259,725 | ₩263,553 | ₩255,562 | ₩255,762 | -1.53% | 100.5만 |
|---|
| 2026.06.16 | ₩263,687 | ₩265,320 | ₩259,002 | ₩259,805 | -1.47% | 94.2만 |
|---|
| 2026.06.15 | ₩258,654 | ₩264,624 | ₩257,703 | ₩261,264 | +1.01% | 137.5만 |
|---|
| 2026.06.12 | ₩250,716 | ₩253,460 | ₩248,333 | ₩253,166 | +0.98% | 119.3만 |
|---|
| 2026.06.11 | ₩250,100 | ₩250,917 | ₩244,679 | ₩247,637 | -0.98% | 109.7만 |
|---|
| 2026.06.10 | ₩257,034 | ₩259,136 | ₩246,553 | ₩246,620 | -4.05% | 88만 |
|---|
| 2026.06.09 | ₩258,105 | ₩261,371 | ₩251,425 | ₩257,034 | -0.41% | 67.8만 |
|---|
| 2026.06.08 | ₩257,797 | ₩259,792 | ₩255,026 | ₩255,602 | -0.85% | 55.7만 |
|---|
| 2026.06.05 | ₩256,646 | ₩259,497 | ₩255,361 | ₩256,271 | -0.15% | 79.1만 |
|---|
| 2026.06.04 | ₩259,952 | ₩259,979 | ₩256,900 | ₩258,707 | -0.48% | 59.5만 |
|---|
| 2026.06.03 | ₩259,444 | ₩263,995 | ₩259,444 | ₩259,778 | +0.13% | 45.7만 |
|---|
| 2026.06.02 | ₩255,936 | ₩260,033 | ₩254,464 | ₩259,885 | +1.54% | 58.2만 |
|---|
| 2026.06.01 | ₩256,646 | ₩258,614 | ₩250,944 | ₩253,728 | -1.14% | 61.2만 |
|---|
| 2026.05.29 | ₩258,239 | ₩262,362 | ₩256,271 | ₩261,023 | +1.08% | 101.6만 |
|---|
| 2026.05.28 | ₩260,407 | ₩261,318 | ₩255,107 | ₩258,814 | -0.61% | 82.4만 |
|---|
| 2026.05.27 | ₩269,603 | ₩269,831 | ₩261,773 | ₩262,295 | -2.71% | 66.4만 |
|---|
| 2026.05.26 | ₩264,423 | ₩270,621 | ₩263,620 | ₩268,961 | +1.72% | 59.2만 |
|---|
| 2026.05.22 | ₩259,685 | ₩262,857 | ₩255,508 | ₩261,036 | +0.52% | 43.4만 |
|---|
| 2026.05.21 | ₩257,155 | ₩258,801 | ₩253,393 | ₩257,904 | +0.29% | 61만 |
|---|
| 2026.05.20 | ₩258,654 | ₩259,765 | ₩254,718 | ₩258,801 | +0.06% | 59.5만 |
|---|
| 2026.05.19 | ₩258,507 | ₩258,962 | ₩253,982 | ₩255,722 | -1.08% | 65.6만 |
|---|
| 2026.05.18 | ₩261,237 | ₩263,700 | ₩258,721 | ₩260,996 | -0.09% | 66.7만 |
|---|
| 2026.05.15 | ₩267,729 | ₩268,720 | ₩259,899 | ₩260,448 | -2.72% | 93.1만 |
|---|
| 2026.05.14 | ₩274,262 | ₩276,591 | ₩270,219 | ₩271,518 | -1.00% | 60.9만 |
|---|
| 2026.05.13 | ₩276,015 | ₩278,599 | ₩271,946 | ₩272,254 | -1.36% | 77.5만 |
|---|
| 2026.05.12 | ₩275,814 | ₩276,417 | ₩269,630 | ₩275,359 | -0.17% | 64.5만 |
|---|
| 2026.05.11 | ₩278,706 | ₩281,129 | ₩275,788 | ₩276,859 | -0.66% | 89만 |
|---|
| 2026.05.08 | ₩283,016 | ₩285,211 | ₩274,998 | ₩275,948 | -2.50% | 65.2만 |
|---|
| 2026.05.07 | ₩289,535 | ₩290,472 | ₩276,952 | ₩278,144 | -3.93% | 104.6만 |
|---|
| 2026.05.06 | ₩295,732 | ₩301,529 | ₩289,896 | ₩289,977 | -1.95% | 131.9만 |
|---|
| 2026.05.05 | ₩283,244 | ₩286,791 | ₩280,392 | ₩284,703 | +0.52% | 67.4만 |
|---|
| 2026.05.04 | ₩280,272 | ₩282,467 | ₩276,162 | ₩279,817 | -0.16% | 72.5만 |
|---|
| 2026.05.01 | ₩286,925 | ₩286,925 | ₩278,451 | ₩280,955 | -2.08% | 51.7만 |
|---|
| 2026.04.30 | ₩285,305 | ₩288,518 | ₩283,766 | ₩286,911 | +0.56% | 43.5만 |
|---|
| 2026.04.29 | ₩289,803 | ₩289,803 | ₩282,253 | ₩284,181 | -1.94% | 48.2만 |
|---|
| 2026.04.28 | ₩285,573 | ₩290,418 | ₩282,708 | ₩285,921 | +0.12% | 67.2만 |
|---|
| 2026.04.27 | ₩294,019 | ₩295,840 | ₩288,625 | ₩290,418 | -1.22% | 50.9만 |
|---|
| 2026.04.24 | ₩291,556 | ₩295,987 | ₩288,611 | ₩292,640 | +0.37% | 47.1만 |
|---|
| 2026.04.23 | ₩292,025 | ₩295,545 | ₩289,294 | ₩293,283 | +0.43% | 81.7만 |
|---|
| 2026.04.22 | ₩296,281 | ₩298,784 | ₩289,936 | ₩290,579 | -1.92% | 96.5만 |
|---|
| 2026.04.21 | ₩293,189 | ₩296,469 | ₩291,516 | ₩293,564 | +0.13% | 107만 |
|---|
| 2026.04.20 | ₩293,430 | ₩294,126 | ₩290,151 | ₩292,346 | -0.37% | 40.4만 |
|---|
| 2026.04.17 | ₩288,370 | ₩296,442 | ₩286,965 | ₩293,176 | +1.67% | 86만 |
|---|
| 2026.04.16 | ₩285,894 | ₩291,570 | ₩283,418 | ₩284,395 | -0.52% | 63.3만 |
|---|
| 2026.04.15 | ₩293,805 | ₩295,157 | ₩285,091 | ₩288,772 | -1.71% | 102.1만 |
|---|
| 2026.04.14 | ₩295,438 | ₩300,003 | ₩292,855 | ₩296,750 | +0.44% | 123.8만 |
|---|
| 2026.04.13 | ₩290,204 | ₩295,063 | ₩288,745 | ₩294,822 | +1.59% | 98.8만 |
|---|
| 2026.04.10 | ₩289,803 | ₩293,136 | ₩287,246 | ₩290,338 | +0.18% | 105.3만 |
|---|
| 2026.04.09 | ₩280,968 | ₩289,481 | ₩278,358 | ₩288,866 | +2.81% | 131.9만 |
|---|
| 2026.04.08 | ₩273,097 | ₩281,570 | ₩273,017 | ₩281,209 | +2.97% | 133.4만 |
|---|
| 2026.04.07 | ₩258,881 | ₩262,884 | ₩257,208 | ₩262,696 | +1.47% | 102.3만 |
|---|
| 2026.04.06 | ₩258,547 | ₩260,755 | ₩256,244 | ₩259,818 | +0.49% | 49.7만 |
|---|
| 2026.04.02 | ₩251,640 | ₩261,639 | ₩249,766 | ₩258,614 | +2.77% | 80.2만 |
|---|
| 2026.04.01 | ₩256,659 | ₩262,268 | ₩256,525 | ₩258,292 | +0.64% | 98.2만 |
|---|
| 2026.03.31 | ₩248,762 | ₩257,369 | ₩246,566 | ₩255,040 | +2.52% | 155.1만 |
|---|
| 2026.03.30 | ₩249,605 | ₩249,605 | ₩241,078 | ₩242,323 | -2.92% | 215.7만 |
|---|
| 2026.03.27 | ₩249,123 | ₩251,359 | ₩247,129 | ₩247,222 | -0.76% | 62.2만 |
|---|
| 2026.03.26 | ₩255,428 | ₩258,239 | ₩250,207 | ₩250,248 | -2.03% | 74.4만 |
|---|
| 2026.03.25 | ₩261,987 | ₩263,111 | ₩256,218 | ₩259,296 | -1.03% | 70.1만 |
|---|
| 2026.03.24 | ₩250,020 | ₩259,939 | ₩248,146 | ₩259,805 | +3.91% | 138.1만 |
|---|
| 2026.03.23 | ₩250,181 | ₩255,736 | ₩250,154 | ₩251,666 | +0.59% | 101.5만 |
|---|
| 2026.03.20 | ₩249,056 | ₩252,175 | ₩244,545 | ₩244,545 | -1.81% | 191.6만 |
|---|
| 2026.03.19 | ₩243,943 | ₩252,831 | ₩243,019 | ₩251,707 | +3.18% | 74.1만 |
|---|
| 2026.03.18 | ₩251,573 | ₩254,022 | ₩247,169 | ₩247,276 | -1.71% | 69.9만 |
|---|
| 2026.03.17 | ₩252,282 | ₩253,460 | ₩243,662 | ₩251,653 | -0.25% | 100.8만 |
|---|
| 2026.03.16 | ₩255,013 | ₩257,007 | ₩251,278 | ₩251,774 | -1.27% | 68.2만 |
|---|
| 2026.03.13 | ₩252,135 | ₩253,714 | ₩244,706 | ₩251,332 | -0.32% | 102.2만 |
|---|
| 2026.03.12 | ₩253,139 | ₩253,139 | ₩247,115 | ₩249,725 | -1.35% | 138.1만 |
|---|
| 2026.03.11 | ₩253,822 | ₩256,084 | ₩251,653 | ₩253,206 | -0.24% | 74.2만 |
|---|
| 2026.03.10 | ₩249,230 | ₩259,323 | ₩247,437 | ₩254,250 | +2.01% | 147.1만 |
|---|
| 2026.03.09 | ₩243,568 | ₩250,100 | ₩238,267 | ₩249,391 | +2.39% | 81.6만 |
|---|
| 2026.03.06 | ₩248,186 | ₩249,244 | ₩242,711 | ₩248,427 | +0.10% | 144.4만 |
|---|
| 2026.03.05 | ₩260,970 | ₩262,201 | ₩252,296 | ₩255,267 | -2.19% | 77.2만 |
|---|
| 2026.03.04 | ₩258,413 | ₩265,601 | ₩255,696 | ₩264,704 | +2.43% | 88.7만 |
|---|
| 2026.03.03 | ₩259,029 | ₩259,323 | ₩250,381 | ₩257,570 | -0.56% | 79.3만 |
|---|
| 2026.03.02 | ₩268,814 | ₩273,137 | ₩263,379 | ₩266,364 | -0.91% | 128.8만 |
|---|
| 2026.02.27 | ₩270,701 | ₩272,495 | ₩267,877 | ₩270,942 | +0.09% | 120.2만 |
|---|
| 2026.02.26 | ₩280,673 | ₩280,700 | ₩267,877 | ₩273,258 | -2.64% | 77.3만 |
|---|
| 2026.02.25 | ₩278,291 | ₩280,178 | ₩274,462 | ₩279,576 | +0.46% | 61.2만 |
|---|
| 2026.02.24 | ₩274,101 | ₩278,505 | ₩274,101 | ₩277,019 | +1.06% | 84.9만 |
|---|
| 2026.02.23 | ₩274,998 | ₩278,197 | ₩268,787 | ₩273,271 | -0.63% | 44.8만 |
|---|
| 2026.02.20 | ₩273,365 | ₩278,130 | ₩272,548 | ₩276,377 | +1.10% | 61만 |
|---|
| 2026.02.19 | ₩273,191 | ₩275,761 | ₩270,795 | ₩273,499 | +0.11% | 79.4만 |
|---|
| 2026.02.18 | ₩273,191 | ₩276,859 | ₩272,615 | ₩274,329 | +0.42% | 75.4만 |
|---|
| 2026.02.17 | ₩270,393 | ₩275,761 | ₩267,636 | ₩273,994 | +1.33% | 89만 |
|---|
| 2026.02.13 | ₩267,274 | ₩274,650 | ₩267,274 | ₩271,879 | +1.72% | 144.7만 |
|---|
| 2026.02.12 | ₩272,816 | ₩276,510 | ₩262,736 | ₩266,525 | -2.31% | 75.4만 |
|---|
| 2026.02.11 | ₩271,089 | ₩276,377 | ₩266,792 | ₩270,099 | -0.37% | 105.7만 |
|---|
| 2026.02.10 | ₩268,894 | ₩270,902 | ₩265,253 | ₩268,332 | -0.21% | 144.8만 |
|---|
| 2026.02.09 | ₩277,099 | ₩278,398 | ₩267,073 | ₩268,894 | -2.96% | 155.8만 |
|---|
| 2026.02.06 | ₩269,791 | ₩278,237 | ₩268,251 | ₩276,912 | +2.64% | 139.6만 |
|---|
| 2026.02.05 | ₩268,118 | ₩275,359 | ₩255,602 | ₩270,460 | +0.87% | 281.4만 |
|---|
| 2026.02.04 | ₩248,869 | ₩254,531 | ₩247,102 | ₩247,838 | -0.41% | 144.4만 |
|---|
| 2026.02.03 | ₩248,280 | ₩252,777 | ₩245,348 | ₩248,896 | +0.25% | 97.6만 |
|---|
| 2026.02.02 | ₩242,885 | ₩249,565 | ₩242,711 | ₩248,829 | +2.45% | 87.3만 |
|---|
| 2026.01.30 | ₩244,451 | ₩247,731 | ₩242,524 | ₩244,023 | -0.18% | 81.1만 |
|---|
| 2026.01.29 | ₩244,746 | ₩247,303 | ₩241,881 | ₩247,276 | +1.03% | 62만 |
|---|
| 2026.01.28 | ₩244,251 | ₩244,893 | ₩238,374 | ₩241,948 | -0.94% | 114.5만 |
|---|
| 2026.01.27 | ₩246,914 | ₩248,025 | ₩244,666 | ₩244,907 | -0.81% | 41.2만 |
|---|
| 2026.01.26 | ₩245,964 | ₩248,735 | ₩245,281 | ₩246,312 | +0.14% | 65.4만 |
|---|
| 2026.01.23 | ₩245,737 | ₩246,807 | ₩242,511 | ₩245,161 | -0.23% | 48.3만 |
|---|
| 2026.01.22 | ₩250,542 | ₩251,185 | ₩245,964 | ₩246,607 | -1.57% | 87.4만 |
|---|
| 2026.01.21 | ₩243,033 | ₩250,234 | ₩242,082 | ₩248,440 | +2.23% | 78.4만 |
|---|
| 2026.01.20 | ₩241,587 | ₩244,666 | ₩238,923 | ₩240,637 | -0.39% | 61만 |
|---|
| 2026.01.16 | ₩245,268 | ₩246,941 | ₩243,501 | ₩245,830 | +0.23% | 67.5만 |
|---|
| 2026.01.15 | ₩245,148 | ₩247,637 | ₩244,318 | ₩245,067 | -0.03% | 77만 |
|---|
| 2026.01.14 | ₩247,022 | ₩247,022 | ₩241,333 | ₩242,243 | -1.93% | 56.9만 |
|---|
| 2026.01.13 | ₩244,853 | ₩246,794 | ₩242,698 | ₩246,633 | +0.73% | 47.7만 |
|---|
| 2026.01.12 | ₩242,203 | ₩245,362 | ₩242,203 | ₩244,559 | +0.97% | 47만 |
|---|
| 2026.01.09 | ₩242,444 | ₩245,763 | ₩242,029 | ₩243,688 | +0.51% | 50.4만 |
|---|
| 2026.01.08 | ₩236,366 | ₩241,935 | ₩235,764 | ₩241,212 | +2.05% | 77.1만 |
|---|
| 2026.01.07 | ₩240,985 | ₩242,002 | ₩235,028 | ₩238,133 | -1.18% | 66.1만 |
|---|
| 2026.01.06 | ₩239,177 | ₩241,453 | ₩231,548 | ₩240,918 | +0.73% | 211.6만 |
|---|
| 2026.01.05 | ₩234,586 | ₩241,480 | ₩234,024 | ₩240,141 | +2.37% | 89.9만 |
|---|
| 2026.01.02 | ₩234,131 | ₩234,385 | ₩231,200 | ₩233,194 | -0.40% | 108.5만 |
|---|
| 2025.12.31 | ₩237,089 | ₩237,089 | ₩231,440 | ₩232,257 | -2.04% | 90.1만 |
|---|
| 2025.12.30 | ₩237,250 | ₩237,544 | ₩235,496 | ₩236,500 | -0.32% | 73.5만 |
|---|
| 2025.12.29 | ₩237,919 | ₩238,923 | ₩237,357 | ₩237,504 | -0.17% | 199.8만 |
|---|
| 2025.12.26 | ₩237,959 | ₩238,950 | ₩237,237 | ₩238,120 | +0.07% | 33.3만 |
|---|
| 2025.12.24 | ₩238,000 | ₩239,713 | ₩237,103 | ₩237,906 | -0.04% | 32.1만 |
|---|
| 2025.12.23 | ₩237,558 | ₩238,000 | ₩234,412 | ₩237,558 | 0.00% | 56.2만 |
|---|
| 2025.12.22 | ₩236,929 | ₩238,307 | ₩235,162 | ₩237,370 | +0.19% | 101.5만 |
|---|
| 2025.12.19 | ₩232,083 | ₩236,420 | ₩231,320 | ₩236,259 | +1.80% | 147.3만 |
|---|
| 2025.12.18 | ₩232,712 | ₩234,479 | ₩229,807 | ₩232,431 | -0.12% | 58만 |
|---|
| 2025.12.17 | ₩233,542 | ₩236,286 | ₩229,754 | ₩230,343 | -1.37% | 73.7만 |
|---|
| 2025.12.16 | ₩233,207 | ₩235,978 | ₩231,561 | ₩234,318 | +0.48% | 97.2만 |
|---|
| 2025.12.15 | ₩235,510 | ₩236,112 | ₩231,735 | ₩232,980 | -1.07% | 66.1만 |
|---|
| 2025.12.12 | ₩234,118 | ₩236,246 | ₩228,161 | ₩232,672 | -0.62% | 132.9만 |
|---|
| 2025.12.11 | ₩229,700 | ₩235,670 | ₩228,228 | ₩234,104 | +1.92% | 164.5만 |
|---|
| 2025.12.10 | ₩230,959 | ₩231,414 | ₩227,478 | ₩230,062 | -0.39% | 185만 |
|---|
| 2025.12.09 | ₩223,543 | ₩230,691 | ₩223,489 | ₩228,228 | +2.10% | 551.5만 |
|---|
| 2025.12.08 | ₩238,267 | ₩238,267 | ₩225,765 | ₩226,876 | -4.78% | 186만 |
|---|
| 2025.12.05 | ₩240,944 | ₩243,528 | ₩232,070 | ₩242,270 | +0.55% | 89만 |
|---|
| 2025.12.04 | ₩241,493 | ₩245,549 | ₩241,025 | ₩245,482 | +1.65% | 80만 |
|---|
| 2025.12.03 | ₩237,678 | ₩245,482 | ₩237,571 | ₩241,734 | +1.71% | 54.9만 |
|---|
| 2025.12.02 | ₩246,111 | ₩248,347 | ₩238,187 | ₩240,302 | -2.36% | 85.6만 |
|---|
| 2025.12.01 | ₩244,692 | ₩246,941 | ₩242,818 | ₩243,956 | -0.30% | 86.6만 |
|---|
| 2025.11.28 | ₩246,700 | ₩247,209 | ₩243,970 | ₩246,513 | -0.08% | 31.4만 |
|---|
| 2025.11.26 | ₩245,629 | ₩248,668 | ₩245,268 | ₩246,700 | +0.44% | 55.8만 |
|---|
| 2025.11.25 | ₩243,970 | ₩246,620 | ₩241,306 | ₩245,656 | +0.69% | 59만 |
|---|
| 2025.11.24 | ₩238,696 | ₩244,264 | ₩238,696 | ₩242,096 | +1.42% | 89.7만 |
|---|
| 2025.11.21 | ₩239,700 | ₩242,725 | ₩236,233 | ₩239,592 | -0.04% | 132.7만 |
|---|
| 2025.11.20 | ₩249,324 | ₩250,783 | ₩239,003 | ₩239,432 | -3.97% | 54.8만 |
|---|
| 2025.11.19 | ₩243,635 | ₩247,892 | ₩241,774 | ₩244,451 | +0.34% | 64.2만 |
|---|
| 2025.11.18 | ₩242,203 | ₩247,490 | ₩239,271 | ₩243,635 | +0.59% | 48.1만 |
|---|
| 2025.11.17 | ₩247,209 | ₩248,360 | ₩242,430 | ₩243,836 | -1.36% | 42.3만 |
|---|
| 2025.11.14 | ₩242,925 | ₩250,622 | ₩240,449 | ₩247,209 | +1.76% | 46만 |
|---|
| 2025.11.13 | ₩253,407 | ₩257,181 | ₩246,901 | ₩247,303 | -2.41% | 37만 |
|---|
| 2025.11.12 | ₩254,892 | ₩258,051 | ₩253,433 | ₩254,022 | -0.34% | 28.5만 |
|---|
| 2025.11.11 | ₩254,611 | ₩256,351 | ₩253,554 | ₩255,026 | +0.16% | 24.4만 |
|---|
| 2025.11.10 | ₩254,892 | ₩257,985 | ₩252,510 | ₩255,736 | +0.33% | 38.4만 |
|---|
| 2025.11.07 | ₩246,058 | ₩252,215 | ₩245,295 | ₩251,907 | +2.38% | 37.5만 |
|---|
| 2025.11.06 | ₩253,005 | ₩259,457 | ₩246,232 | ₩248,374 | -1.83% | 43.7만 |
|---|
| 2025.11.05 | ₩248,240 | ₩254,330 | ₩246,071 | ₩252,296 | +1.63% | 39.1만 |
|---|
| 2025.11.04 | ₩245,750 | ₩249,458 | ₩241,480 | ₩248,735 | +1.21% | 35.6만 |
|---|
| 2025.11.03 | ₩247,530 | ₩248,882 | ₩243,568 | ₩248,360 | +0.34% | 47.4만 |
|---|
| 2025.10.31 | ₩250,368 | ₩251,921 | ₩246,593 | ₩247,731 | -1.05% | 56.2만 |
|---|
| 2025.10.30 | ₩261,666 | ₩263,794 | ₩248,440 | ₩250,395 | -4.31% | 85.9만 |
|---|
| 2025.10.29 | ₩238,254 | ₩262,255 | ₩238,254 | ₩261,652 | +9.82% | 115.6만 |
|---|
| 2025.10.28 | ₩237,411 | ₩238,602 | ₩234,720 | ₩235,443 | -0.83% | 73만 |
|---|
| 2025.10.27 | ₩238,829 | ₩238,829 | ₩235,363 | ₩236,433 | -1.00% | 54.9만 |
|---|
| 2025.10.24 | ₩236,942 | ₩238,401 | ₩235,818 | ₩236,059 | -0.37% | 28.6만 |
|---|
| 2025.10.23 | ₩232,056 | ₩235,844 | ₩231,668 | ₩234,921 | +1.23% | 26.7만 |
|---|
| 2025.10.22 | ₩233,582 | ₩234,426 | ₩230,303 | ₩230,557 | -1.30% | 52.6만 |
|---|
| 2025.10.21 | ₩230,142 | ₩235,965 | ₩230,142 | ₩233,796 | +1.59% | 39만 |
|---|
| 2025.10.20 | ₩233,863 | ₩234,733 | ₩228,201 | ₩230,892 | -1.27% | 63만 |
|---|
| 2025.10.17 | ₩227,411 | ₩232,096 | ₩227,411 | ₩231,494 | +1.80% | 42.1만 |
|---|
| 2025.10.16 | ₩232,324 | ₩233,622 | ₩228,215 | ₩228,857 | -1.49% | 39.6만 |
|---|
| 2025.10.15 | ₩233,676 | ₩234,974 | ₩229,071 | ₩231,561 | -0.91% | 46.6만 |
|---|
| 2025.10.14 | ₩226,889 | ₩233,181 | ₩225,537 | ₩230,423 | +1.56% | 32.5만 |
|---|
| 2025.10.13 | ₩232,632 | ₩233,181 | ₩229,540 | ₩229,566 | -1.32% | 33.3만 |
|---|
| 2025.10.10 | ₩232,672 | ₩235,684 | ₩228,148 | ₩228,777 | -1.67% | 50.4만 |
|---|
| 2025.10.09 | ₩241,051 | ₩241,051 | ₩230,932 | ₩231,588 | -3.93% | 44.5만 |
|---|
| 2025.10.08 | ₩240,222 | ₩241,962 | ₩238,776 | ₩240,476 | +0.11% | 28만 |
|---|
| 2025.10.07 | ₩242,658 | ₩243,635 | ₩237,491 | ₩239,258 | -1.40% | 33.4만 |
|---|
| 2025.10.06 | ₩244,010 | ₩244,612 | ₩240,556 | ₩242,109 | -0.78% | 25.7만 |
|---|
| 2025.10.03 | ₩243,019 | ₩245,014 | ₩242,082 | ₩242,497 | -0.21% | 23.9만 |
|---|
| 2025.10.02 | ₩242,283 | ₩244,478 | ₩240,007 | ₩243,019 | +0.30% | 45.6만 |
|---|
| 2025.10.01 | ₩238,267 | ₩242,270 | ₩237,397 | ₩241,748 | +1.46% | 40.4만 |
|---|
| 2025.09.30 | ₩236,487 | ₩239,914 | ₩236,487 | ₩239,285 | +1.18% | 28.5만 |
|---|
| 2025.09.29 | ₩238,749 | ₩238,883 | ₩236,166 | ₩236,741 | -0.84% | 30.6만 |
|---|
| 2025.09.26 | ₩235,724 | ₩238,749 | ₩235,670 | ₩236,688 | +0.41% | 35.8만 |
|---|
| 2025.09.25 | ₩233,314 | ₩235,911 | ₩231,909 | ₩234,519 | +0.52% | 39.4만 |
|---|
| 2025.09.24 | ₩238,000 | ₩238,602 | ₩234,680 | ₩235,603 | -1.01% | 50.7만 |
|---|
| 2025.09.23 | ₩243,113 | ₩245,027 | ₩236,366 | ₩237,424 | -2.34% | 56.6만 |
|---|
| 2025.09.22 | ₩242,216 | ₩244,585 | ₩241,587 | ₩242,818 | +0.25% | 39.4만 |
|---|
| 2025.09.19 | ₩244,465 | ₩248,400 | ₩241,453 | ₩242,310 | -0.88% | 123.6만 |
|---|
| 2025.09.18 | ₩241,333 | ₩245,844 | ₩239,673 | ₩244,800 | +1.44% | 29.6만 |
|---|
| 2025.09.17 | ₩244,130 | ₩245,402 | ₩239,124 | ₩240,222 | -1.60% | 56.7만 |
|---|
| 2025.09.16 | ₩242,296 | ₩244,304 | ₩240,342 | ₩243,407 | +0.46% | 47.4만 |
|---|
| 2025.09.15 | ₩238,749 | ₩241,734 | ₩237,290 | ₩241,038 | +0.96% | 45.5만 |
|---|
| 2025.09.12 | ₩238,883 | ₩238,883 | ₩236,072 | ₩237,585 | -0.54% | 51.8만 |
|---|
| 2025.09.11 | ₩233,488 | ₩239,191 | ₩232,244 | ₩238,896 | +2.32% | 66.8만 |
|---|
| 2025.09.10 | ₩230,865 | ₩234,546 | ₩230,838 | ₩232,980 | +0.92% | 42.4만 |
|---|
| 2025.09.09 | ₩230,932 | ₩230,932 | ₩227,157 | ₩230,142 | -0.34% | 19.6만 |
|---|
| 2025.09.08 | ₩228,857 | ₩232,244 | ₩225,618 | ₩231,668 | +1.23% | 33.6만 |
|---|
| 2025.09.05 | ₩231,521 | ₩231,802 | ₩226,782 | ₩228,737 | -1.20% | 25.4만 |
|---|
| 2025.09.04 | ₩225,872 | ₩230,142 | ₩225,136 | ₩230,102 | +1.87% | 20.4만 |
|---|
| 2025.09.03 | ₩226,140 | ₩226,702 | ₩223,918 | ₩225,578 | -0.25% | 25.5만 |
|---|
| 2025.09.02 | ₩226,153 | ₩226,863 | ₩223,837 | ₩226,421 | +0.12% | 28.6만 |
|---|
| 2025.08.29 | ₩230,182 | ₩231,200 | ₩226,729 | ₩227,893 | -0.99% | 24.5만 |
|---|
| 2025.08.28 | ₩233,890 | ₩233,890 | ₩230,731 | ₩231,079 | -1.20% | 18.4만 |
|---|