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 | ₩265,638 | ₩271,877 | ₩264,498 | ₩270,146 | +1.70% | 76.5만 |
| 2026.10.08 | ₩265,518 | ₩268,241 | ₩262,714 | ₩266,564 | +0.39% | 60.6만 |
| 2026.10.07 | ₩274,144 | ₩276,465 | ₩268,080 | ₩268,831 | -1.94% | 53.9만 |
| 2026.10.06 | ₩278,490 | ₩282,475 | ₩274,425 | ₩278,115 | -0.13% | 66.5만 |
| 2026.10.05 | ₩280,060 | ₩280,342 | ₩273,164 | ₩276,626 | -1.23% | 72.7만 |
| 2026.10.02 | ₩270,830 | ₩278,182 | ₩270,830 | ₩276,585 | +2.13% | 60.9만 |
| 2026.10.01 | ₩269,354 | ₩271,863 | ₩263,452 | ₩271,165 | +0.67% | 96.6만 |
| 2026.09.30 | ₩272,198 | ₩278,021 | ₩270,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,750 |
| -0.53% |
| 93만 |
| 2026.09.29 | ₩277,108 | ₩278,289 | ₩272,735 | ₩274,399 | -0.98% | 115.4만 |
|---|
| 2026.09.28 | ₩275,284 | ₩281,951 | ₩273,634 | ₩277,940 | +0.96% | 87.2만 |
|---|
| 2026.09.25 | ₩289,075 | ₩291,047 | ₩273,017 | ₩276,706 | -4.28% | 151.1만 |
|---|
| 2026.09.24 | ₩281,965 | ₩287,613 | ₩279,711 | ₩287,049 | +1.80% | 79.7만 |
|---|
| 2026.09.23 | ₩279,268 | ₩286,285 | ₩278,356 | ₩284,326 | +1.81% | 74.7만 |
|---|
| 2026.09.22 | ₩277,015 | ₩282,112 | ₩276,317 | ₩279,885 | +1.04% | 88.2만 |
|---|
| 2026.09.21 | ₩276,451 | ₩278,920 | ₩275,002 | ₩275,928 | -0.19% | 71.8만 |
|---|
| 2026.09.18 | ₩272,091 | ₩275,700 | ₩270,750 | ₩274,305 | +0.81% | 199.4만 |
|---|
| 2026.09.17 | ₩266,148 | ₩273,473 | ₩261,694 | ₩272,078 | +2.23% | 141.3만 |
|---|
| 2026.09.16 | ₩268,308 | ₩269,811 | ₩258,407 | ₩260,930 | -2.75% | 86.4만 |
|---|
| 2026.09.15 | ₩269,743 | ₩270,575 | ₩264,780 | ₩265,612 | -1.53% | 56.7만 |
|---|
| 2026.09.14 | ₩266,041 | ₩268,295 | ₩263,586 | ₩267,637 | +0.60% | 75.2만 |
|---|
| 2026.09.11 | ₩267,154 | ₩274,506 | ₩265,021 | ₩273,862 | +2.51% | 78.7만 |
|---|
| 2026.09.10 | ₩262,942 | ₩264,914 | ₩259,279 | ₩263,250 | +0.12% | 64.6만 |
|---|
| 2026.09.09 | ₩268,147 | ₩270,012 | ₩265,102 | ₩265,974 | -0.81% | 60.3만 |
|---|
| 2026.09.08 | ₩273,835 | ₩274,761 | ₩270,106 | ₩270,347 | -1.27% | 45.1만 |
|---|
| 2026.09.04 | ₩274,613 | ₩277,551 | ₩271,608 | ₩274,117 | -0.18% | 50.2만 |
|---|
| 2026.09.03 | ₩270,361 | ₩275,324 | ₩267,195 | ₩272,977 | +0.97% | 75만 |
|---|
| 2026.09.02 | ₩268,804 | ₩272,789 | ₩261,600 | ₩269,650 | +0.31% | 93.6만 |
|---|
| 2026.09.01 | ₩269,730 | ₩269,730 | ₩260,219 | ₩260,608 | -3.38% | 87.3만 |
|---|
| 2026.08.31 | ₩271,098 | ₩271,555 | ₩267,275 | ₩268,697 | -0.89% | 50.1만 |
|---|
| 2026.08.28 | ₩276,451 | ₩278,960 | ₩270,669 | ₩272,319 | -1.49% | 40.2만 |
|---|
| 2026.08.27 | ₩281,884 | ₩283,534 | ₩277,202 | ₩278,973 | -1.03% | 34만 |
|---|
| 2026.08.26 | ₩277,216 | ₩283,306 | ₩272,440 | ₩282,260 | +1.82% | 63.7만 |
|---|
| 2026.08.25 | ₩279,188 | ₩281,495 | ₩274,412 | ₩276,330 | -1.02% | 63만 |
|---|
| 2026.08.24 | ₩279,349 | ₩280,301 | ₩274,439 | ₩274,962 | -1.57% | 49.3만 |
|---|
| 2026.08.21 | ₩281,965 | ₩283,387 | ₩276,424 | ₩279,174 | -0.99% | 72.3만 |
|---|
| 2026.08.20 | ₩283,695 | ₩287,264 | ₩279,228 | ₩279,242 | -1.57% | 54.5만 |
|---|
| 2026.08.19 | ₩290,604 | ₩293,918 | ₩284,085 | ₩286,486 | -1.42% | 64.8만 |
|---|
| 2026.08.18 | ₩291,168 | ₩293,489 | ₩287,975 | ₩292,013 | +0.29% | 78.1만 |
|---|
| 2026.08.17 | ₩294,200 | ₩295,903 | ₩292,187 | ₩294,884 | +0.23% | 69.2만 |
|---|
| 2026.08.14 | ₩289,840 | ₩295,031 | ₩288,096 | ₩294,334 | +1.55% | 52.1만 |
|---|
| 2026.08.13 | ₩290,484 | ₩290,900 | ₩286,660 | ₩290,712 | +0.08% | 60.2만 |
|---|
| 2026.08.12 | ₩299,391 | ₩299,727 | ₩287,733 | ₩290,484 | -2.98% | 60만 |
|---|
| 2026.08.11 | ₩285,775 | ₩293,113 | ₩283,776 | ₩290,967 | +1.82% | 94.3만 |
|---|
| 2026.08.10 | ₩287,090 | ₩288,015 | ₩282,166 | ₩284,299 | -0.97% | 71.5만 |
|---|
| 2026.08.07 | ₩292,040 | ₩292,939 | ₩285,238 | ₩285,922 | -2.09% | 81.4만 |
|---|
| 2026.08.06 | ₩295,407 | ₩308,984 | ₩285,855 | ₩287,640 | -2.63% | 263.8만 |
|---|
| 2026.08.05 | ₩274,707 | ₩277,149 | ₩271,877 | ₩273,781 | -0.34% | 154.9만 |
|---|
| 2026.08.04 | ₩269,180 | ₩276,250 | ₩263,894 | ₩274,546 | +1.99% | 170.4만 |
|---|
| 2026.08.03 | ₩262,593 | ₩268,818 | ₩260,299 | ₩266,215 | +1.38% | 72.9만 |
|---|
| 2026.07.31 | ₩262,539 | ₩263,894 | ₩256,999 | ₩262,915 | +0.14% | 66.7만 |
|---|
| 2026.07.30 | ₩261,426 | ₩261,600 | ₩256,274 | ₩258,917 | -0.96% | 120.4만 |
|---|
| 2026.07.29 | ₩263,975 | ₩265,222 | ₩252,317 | ₩255,966 | -3.03% | 108.2만 |
|---|
| 2026.07.28 | ₩264,230 | ₩268,228 | ₩259,803 | ₩266,953 | +1.03% | 87.5만 |
|---|
| 2026.07.27 | ₩264,163 | ₩267,195 | ₩258,032 | ₩265,357 | +0.45% | 63.9만 |
|---|
| 2026.07.24 | ₩262,419 | ₩265,196 | ₩260,125 | ₩262,754 | +0.13% | 53.6만 |
|---|
| 2026.07.23 | ₩256,757 | ₩262,902 | ₩256,221 | ₩261,869 | +1.99% | 82.3만 |
|---|
| 2026.07.22 | ₩255,926 | ₩260,930 | ₩255,698 | ₩258,917 | +1.17% | 86.5만 |
|---|
| 2026.07.21 | ₩255,671 | ₩261,332 | ₩254,893 | ₩256,892 | +0.48% | 85.6만 |
|---|
| 2026.07.20 | ₩259,159 | ₩262,204 | ₩254,745 | ₩256,543 | -1.01% | 102만 |
|---|
| 2026.07.17 | ₩256,892 | ₩262,727 | ₩254,624 | ₩258,260 | +0.53% | 144.9만 |
|---|
| 2026.07.16 | ₩258,032 | ₩263,398 | ₩257,200 | ₩262,056 | +1.56% | 59.9만 |
|---|
| 2026.07.15 | ₩260,795 | ₩263,385 | ₩255,805 | ₩260,473 | -0.12% | 117.6만 |
|---|
| 2026.07.14 | ₩264,511 | ₩266,752 | ₩259,762 | ₩261,506 | -1.14% | 81.2만 |
|---|
| 2026.07.13 | ₩259,668 | ₩263,975 | ₩258,179 | ₩260,930 | +0.49% | 81.8만 |
|---|
| 2026.07.10 | ₩258,931 | ₩262,942 | ₩256,422 | ₩261,600 | +1.03% | 80.3만 |
|---|
| 2026.07.09 | ₩254,745 | ₩261,734 | ₩252,223 | ₩258,917 | +1.64% | 146만 |
|---|
| 2026.07.08 | ₩244,898 | ₩250,559 | ₩243,946 | ₩248,628 | +1.52% | 111.9만 |
|---|
| 2026.07.07 | ₩252,947 | ₩252,947 | ₩244,107 | ₩247,675 | -2.08% | 87.8만 |
|---|
| 2026.07.06 | ₩251,552 | ₩256,234 | ₩251,056 | ₩254,987 | +1.37% | 85.5만 |
|---|
| 2026.07.02 | ₩254,208 | ₩255,362 | ₩246,937 | ₩250,600 | -1.42% | 64만 |
|---|
| 2026.07.01 | ₩263,022 | ₩263,049 | ₩253,202 | ₩253,336 | -3.68% | 104.1만 |
|---|
| 2026.06.30 | ₩255,335 | ₩265,343 | ₩253,645 | ₩265,303 | +3.90% | 96만 |
|---|
| 2026.06.29 | ₩257,120 | ₩260,259 | ₩253,739 | ₩255,429 | -0.66% | 133.4만 |
|---|
| 2026.06.26 | ₩265,571 | ₩265,625 | ₩257,737 | ₩258,957 | -2.49% | 164.6만 |
|---|
| 2026.06.25 | ₩264,042 | ₩270,763 | ₩261,600 | ₩268,415 | +1.66% | 90.9만 |
|---|
| 2026.06.24 | ₩263,599 | ₩263,599 | ₩255,349 | ₩261,064 | -0.96% | 122.5만 |
|---|
| 2026.06.23 | ₩264,149 | ₩264,431 | ₩257,348 | ₩260,956 | -1.21% | 110만 |
|---|
| 2026.06.22 | ₩262,821 | ₩267,825 | ₩261,815 | ₩267,275 | +1.69% | 84.9만 |
|---|
| 2026.06.18 | ₩261,077 | ₩265,182 | ₩259,615 | ₩264,028 | +1.13% | 194.7만 |
|---|
| 2026.06.17 | ₩260,299 | ₩264,136 | ₩256,127 | ₩256,328 | -1.53% | 100.5만 |
|---|
| 2026.06.16 | ₩264,270 | ₩265,907 | ₩259,575 | ₩260,379 | -1.47% | 94.2만 |
|---|
| 2026.06.15 | ₩259,226 | ₩265,209 | ₩258,273 | ₩261,842 | +1.01% | 137.5만 |
|---|
| 2026.06.12 | ₩251,270 | ₩254,021 | ₩248,883 | ₩253,725 | +0.98% | 119.3만 |
|---|
| 2026.06.11 | ₩250,653 | ₩251,472 | ₩245,220 | ₩248,185 | -0.98% | 109.7만 |
|---|
| 2026.06.10 | ₩257,603 | ₩259,709 | ₩247,098 | ₩247,165 | -4.05% | 88만 |
|---|
| 2026.06.09 | ₩258,676 | ₩261,949 | ₩251,981 | ₩257,603 | -0.41% | 67.8만 |
|---|
| 2026.06.08 | ₩258,367 | ₩260,366 | ₩255,590 | ₩256,167 | -0.85% | 55.7만 |
|---|
| 2026.06.05 | ₩257,213 | ₩260,071 | ₩255,926 | ₩256,838 | -0.15% | 79.1만 |
|---|
| 2026.06.04 | ₩260,527 | ₩260,554 | ₩257,468 | ₩259,279 | -0.48% | 59.5만 |
|---|
| 2026.06.03 | ₩260,017 | ₩264,579 | ₩260,017 | ₩260,353 | +0.13% | 45.7만 |
|---|
| 2026.06.02 | ₩256,502 | ₩260,608 | ₩255,027 | ₩260,460 | +1.54% | 58.2만 |
|---|
| 2026.06.01 | ₩257,213 | ₩259,186 | ₩251,499 | ₩254,289 | -1.14% | 61.2만 |
|---|
| 2026.05.29 | ₩258,810 | ₩262,942 | ₩256,838 | ₩261,600 | +1.08% | 101.6만 |
|---|
| 2026.05.28 | ₩260,983 | ₩261,895 | ₩255,671 | ₩259,387 | -0.61% | 82.4만 |
|---|
| 2026.05.27 | ₩270,200 | ₩270,428 | ₩262,352 | ₩262,875 | -2.71% | 66.4만 |
|---|
| 2026.05.26 | ₩265,008 | ₩271,219 | ₩264,203 | ₩269,556 | +1.72% | 59.2만 |
|---|
| 2026.05.22 | ₩260,259 | ₩263,438 | ₩256,073 | ₩261,614 | +0.52% | 43.4만 |
|---|
| 2026.05.21 | ₩257,723 | ₩259,373 | ₩253,954 | ₩258,475 | +0.29% | 61만 |
|---|
| 2026.05.20 | ₩259,226 | ₩260,339 | ₩255,282 | ₩259,373 | +0.06% | 59.5만 |
|---|
| 2026.05.19 | ₩259,078 | ₩259,534 | ₩254,544 | ₩256,288 | -1.08% | 65.6만 |
|---|
| 2026.05.18 | ₩261,815 | ₩264,283 | ₩259,293 | ₩261,573 | -0.09% | 66.7만 |
|---|
| 2026.05.15 | ₩268,321 | ₩269,314 | ₩260,473 | ₩261,023 | -2.72% | 93.1만 |
|---|
| 2026.05.14 | ₩274,868 | ₩277,202 | ₩270,817 | ₩272,118 | -1.00% | 60.9만 |
|---|
| 2026.05.13 | ₩276,626 | ₩279,215 | ₩272,547 | ₩272,856 | -1.36% | 77.5만 |
|---|
| 2026.05.12 | ₩276,424 | ₩277,028 | ₩270,226 | ₩275,968 | -0.17% | 64.5만 |
|---|
| 2026.05.11 | ₩279,322 | ₩281,750 | ₩276,397 | ₩277,471 | -0.66% | 89만 |
|---|
| 2026.05.08 | ₩283,642 | ₩285,842 | ₩275,606 | ₩276,558 | -2.50% | 65.2만 |
|---|
| 2026.05.07 | ₩290,175 | ₩291,114 | ₩277,565 | ₩278,759 | -3.93% | 104.6만 |
|---|
| 2026.05.06 | ₩296,386 | ₩302,195 | ₩290,537 | ₩290,618 | -1.95% | 131.9만 |
|---|
| 2026.05.05 | ₩283,870 | ₩287,425 | ₩281,012 | ₩285,332 | +0.52% | 67.4만 |
|---|
| 2026.05.04 | ₩280,892 | ₩283,092 | ₩276,773 | ₩280,436 | -0.16% | 72.5만 |
|---|
| 2026.05.01 | ₩287,559 | ₩287,559 | ₩279,067 | ₩281,576 | -2.08% | 51.7만 |
|---|
| 2026.04.30 | ₩285,936 | ₩289,156 | ₩284,393 | ₩287,546 | +0.56% | 43.5만 |
|---|
| 2026.04.29 | ₩290,443 | ₩290,443 | ₩282,877 | ₩284,809 | -1.94% | 48.2만 |
|---|
| 2026.04.28 | ₩286,204 | ₩291,061 | ₩283,333 | ₩286,553 | +0.12% | 67.2만 |
|---|
| 2026.04.27 | ₩294,669 | ₩296,494 | ₩289,263 | ₩291,061 | -1.22% | 50.9만 |
|---|
| 2026.04.24 | ₩292,201 | ₩296,641 | ₩289,249 | ₩293,287 | +0.37% | 47.1만 |
|---|
| 2026.04.23 | ₩292,670 | ₩296,199 | ₩289,934 | ₩293,931 | +0.43% | 81.7만 |
|---|
| 2026.04.22 | ₩296,936 | ₩299,445 | ₩290,578 | ₩291,222 | -1.92% | 96.5만 |
|---|
| 2026.04.21 | ₩293,838 | ₩297,124 | ₩292,161 | ₩294,213 | +0.13% | 107만 |
|---|
| 2026.04.20 | ₩294,079 | ₩294,777 | ₩290,792 | ₩292,992 | -0.37% | 40.4만 |
|---|
| 2026.04.17 | ₩289,008 | ₩297,097 | ₩287,599 | ₩293,824 | +1.67% | 86만 |
|---|
| 2026.04.16 | ₩286,526 | ₩292,214 | ₩284,044 | ₩285,024 | -0.52% | 63.3만 |
|---|
| 2026.04.15 | ₩294,455 | ₩295,810 | ₩285,721 | ₩289,410 | -1.71% | 102.1만 |
|---|
| 2026.04.14 | ₩296,091 | ₩300,666 | ₩293,502 | ₩297,406 | +0.44% | 123.8만 |
|---|
| 2026.04.13 | ₩290,846 | ₩295,716 | ₩289,384 | ₩295,474 | +1.59% | 98.8만 |
|---|
| 2026.04.10 | ₩290,443 | ₩293,784 | ₩287,881 | ₩290,980 | +0.18% | 105.3만 |
|---|
| 2026.04.09 | ₩281,589 | ₩290,121 | ₩278,973 | ₩289,504 | +2.81% | 131.9만 |
|---|
| 2026.04.08 | ₩273,701 | ₩282,193 | ₩273,621 | ₩281,831 | +2.97% | 133.4만 |
|---|
| 2026.04.07 | ₩259,454 | ₩263,465 | ₩257,777 | ₩263,277 | +1.47% | 102.3만 |
|---|
| 2026.04.06 | ₩259,118 | ₩261,332 | ₩256,811 | ₩260,393 | +0.49% | 49.7만 |
|---|
| 2026.04.02 | ₩252,196 | ₩262,217 | ₩250,318 | ₩259,186 | +2.77% | 80.2만 |
|---|
| 2026.04.01 | ₩257,227 | ₩262,848 | ₩257,093 | ₩258,864 | +0.64% | 98.2만 |
|---|
| 2026.03.31 | ₩249,312 | ₩257,938 | ₩247,112 | ₩255,604 | +2.52% | 155.1만 |
|---|
| 2026.03.30 | ₩250,157 | ₩250,157 | ₩241,611 | ₩242,859 | -2.92% | 215.7만 |
|---|
| 2026.03.27 | ₩249,674 | ₩251,914 | ₩247,675 | ₩247,769 | -0.76% | 62.2만 |
|---|
| 2026.03.26 | ₩255,993 | ₩258,810 | ₩250,761 | ₩250,801 | -2.03% | 74.4만 |
|---|
| 2026.03.25 | ₩262,566 | ₩263,693 | ₩256,784 | ₩259,870 | -1.03% | 70.1만 |
|---|
| 2026.03.24 | ₩250,573 | ₩260,514 | ₩248,695 | ₩260,379 | +3.91% | 138.1만 |
|---|
| 2026.03.23 | ₩250,734 | ₩256,301 | ₩250,707 | ₩252,223 | +0.59% | 101.5만 |
|---|
| 2026.03.20 | ₩249,607 | ₩252,733 | ₩245,086 | ₩245,086 | -1.81% | 191.6만 |
|---|
| 2026.03.19 | ₩244,482 | ₩253,390 | ₩243,557 | ₩252,263 | +3.18% | 74.1만 |
|---|
| 2026.03.18 | ₩252,129 | ₩254,584 | ₩247,715 | ₩247,823 | -1.71% | 69.9만 |
|---|
| 2026.03.17 | ₩252,840 | ₩254,021 | ₩244,201 | ₩252,210 | -0.25% | 100.8만 |
|---|
| 2026.03.16 | ₩255,577 | ₩257,576 | ₩251,834 | ₩252,330 | -1.27% | 68.2만 |
|---|
| 2026.03.13 | ₩252,692 | ₩254,275 | ₩245,247 | ₩251,888 | -0.32% | 102.2만 |
|---|
| 2026.03.12 | ₩253,699 | ₩253,699 | ₩247,662 | ₩250,278 | -1.35% | 138.1만 |
|---|
| 2026.03.11 | ₩254,383 | ₩256,650 | ₩252,210 | ₩253,766 | -0.24% | 74.2만 |
|---|
| 2026.03.10 | ₩249,781 | ₩259,897 | ₩247,984 | ₩254,812 | +2.01% | 147.1만 |
|---|
| 2026.03.09 | ₩244,107 | ₩250,653 | ₩238,794 | ₩249,942 | +2.39% | 81.6만 |
|---|
| 2026.03.06 | ₩248,735 | ₩249,795 | ₩243,248 | ₩248,976 | +0.10% | 144.4만 |
|---|
| 2026.03.05 | ₩261,547 | ₩262,781 | ₩252,853 | ₩255,832 | -2.19% | 77.2만 |
|---|
| 2026.03.04 | ₩258,984 | ₩266,188 | ₩256,261 | ₩265,290 | +2.43% | 88.7만 |
|---|
| 2026.03.03 | ₩259,601 | ₩259,897 | ₩250,935 | ₩258,139 | -0.56% | 79.3만 |
|---|
| 2026.03.02 | ₩269,408 | ₩273,741 | ₩263,961 | ₩266,953 | -0.91% | 128.8만 |
|---|
| 2026.02.27 | ₩271,300 | ₩273,097 | ₩268,469 | ₩271,541 | +0.09% | 120.2만 |
|---|
| 2026.02.26 | ₩281,294 | ₩281,321 | ₩268,469 | ₩273,862 | -2.64% | 77.3만 |
|---|
| 2026.02.25 | ₩278,906 | ₩280,798 | ₩275,069 | ₩280,194 | +0.46% | 61.2만 |
|---|
| 2026.02.24 | ₩274,707 | ₩279,121 | ₩274,707 | ₩277,632 | +1.06% | 84.9만 |
|---|
| 2026.02.23 | ₩275,606 | ₩278,812 | ₩269,381 | ₩273,875 | -0.63% | 44.8만 |
|---|
| 2026.02.20 | ₩273,969 | ₩278,745 | ₩273,151 | ₩276,988 | +1.10% | 61만 |
|---|
| 2026.02.19 | ₩273,795 | ₩276,371 | ₩271,394 | ₩274,103 | +0.11% | 79.4만 |
|---|
| 2026.02.18 | ₩273,795 | ₩277,471 | ₩273,218 | ₩274,935 | +0.42% | 75.4만 |
|---|
| 2026.02.17 | ₩270,991 | ₩276,371 | ₩268,228 | ₩274,600 | +1.33% | 89만 |
|---|
| 2026.02.13 | ₩267,865 | ₩275,257 | ₩267,865 | ₩272,480 | +1.72% | 144.7만 |
|---|
| 2026.02.12 | ₩273,419 | ₩277,122 | ₩263,317 | ₩267,114 | -2.31% | 75.4만 |
|---|
| 2026.02.11 | ₩271,689 | ₩276,988 | ₩267,382 | ₩270,696 | -0.37% | 105.7만 |
|---|
| 2026.02.10 | ₩269,489 | ₩271,501 | ₩265,840 | ₩268,925 | -0.21% | 144.8만 |
|---|
| 2026.02.09 | ₩277,712 | ₩279,013 | ₩267,664 | ₩269,489 | -2.96% | 155.8만 |
|---|
| 2026.02.06 | ₩270,387 | ₩278,853 | ₩268,845 | ₩277,524 | +2.64% | 139.6만 |
|---|
| 2026.02.05 | ₩268,710 | ₩275,968 | ₩256,167 | ₩271,058 | +0.87% | 281.4만 |
|---|
| 2026.02.04 | ₩249,419 | ₩255,094 | ₩247,648 | ₩248,386 | -0.41% | 144.4만 |
|---|
| 2026.02.03 | ₩248,829 | ₩253,336 | ₩245,891 | ₩249,446 | +0.25% | 97.6만 |
|---|
| 2026.02.02 | ₩243,422 | ₩250,117 | ₩243,248 | ₩249,379 | +2.45% | 87.3만 |
|---|
| 2026.01.30 | ₩244,992 | ₩248,279 | ₩243,060 | ₩244,563 | -0.18% | 81.1만 |
|---|
| 2026.01.29 | ₩245,287 | ₩247,850 | ₩242,416 | ₩247,823 | +1.03% | 62만 |
|---|
| 2026.01.28 | ₩244,791 | ₩245,435 | ₩238,901 | ₩242,483 | -0.94% | 114.5만 |
|---|
| 2026.01.27 | ₩247,460 | ₩248,574 | ₩245,207 | ₩245,448 | -0.81% | 41.2만 |
|---|
| 2026.01.26 | ₩246,508 | ₩249,285 | ₩245,824 | ₩246,857 | +0.14% | 65.4만 |
|---|
| 2026.01.23 | ₩246,280 | ₩247,353 | ₩243,047 | ₩245,703 | -0.23% | 48.3만 |
|---|
| 2026.01.22 | ₩251,096 | ₩251,740 | ₩246,508 | ₩247,152 | -1.57% | 87.4만 |
|---|
| 2026.01.21 | ₩243,570 | ₩250,787 | ₩242,618 | ₩248,990 | +2.23% | 78.4만 |
|---|
| 2026.01.20 | ₩242,121 | ₩245,207 | ₩239,451 | ₩241,169 | -0.39% | 61만 |
|---|
| 2026.01.16 | ₩245,810 | ₩247,487 | ₩244,040 | ₩246,374 | +0.23% | 67.5만 |
|---|
| 2026.01.15 | ₩245,690 | ₩248,185 | ₩244,858 | ₩245,609 | -0.03% | 77만 |
|---|
| 2026.01.14 | ₩247,568 | ₩247,568 | ₩241,866 | ₩242,778 | -1.93% | 56.9만 |
|---|
| 2026.01.13 | ₩245,394 | ₩247,340 | ₩243,235 | ₩247,179 | +0.73% | 47.7만 |
|---|
| 2026.01.12 | ₩242,738 | ₩245,904 | ₩242,738 | ₩245,099 | +0.97% | 47만 |
|---|
| 2026.01.09 | ₩242,980 | ₩246,307 | ₩242,564 | ₩244,227 | +0.51% | 50.4만 |
|---|
| 2026.01.08 | ₩236,889 | ₩242,470 | ₩236,285 | ₩241,746 | +2.05% | 77.1만 |
|---|
| 2026.01.07 | ₩241,517 | ₩242,537 | ₩235,548 | ₩238,660 | -1.18% | 66.1만 |
|---|
| 2026.01.06 | ₩239,706 | ₩241,987 | ₩232,060 | ₩241,450 | +0.73% | 211.6만 |
|---|
| 2026.01.05 | ₩235,105 | ₩242,014 | ₩234,541 | ₩240,672 | +2.37% | 89.9만 |
|---|
| 2026.01.02 | ₩234,649 | ₩234,904 | ₩231,711 | ₩233,710 | -0.40% | 108.5만 |
|---|
| 2025.12.31 | ₩237,614 | ₩237,614 | ₩231,952 | ₩232,771 | -2.04% | 90.1만 |
|---|
| 2025.12.30 | ₩237,775 | ₩238,070 | ₩236,017 | ₩237,023 | -0.32% | 73.5만 |
|---|
| 2025.12.29 | ₩238,445 | ₩239,451 | ₩237,882 | ₩238,029 | -0.17% | 199.8만 |
|---|
| 2025.12.26 | ₩238,486 | ₩239,478 | ₩237,761 | ₩238,647 | +0.07% | 33.3만 |
|---|
| 2025.12.24 | ₩238,526 | ₩240,243 | ₩237,627 | ₩238,432 | -0.04% | 32.1만 |
|---|
| 2025.12.23 | ₩238,083 | ₩238,526 | ₩234,930 | ₩238,083 | 0.00% | 56.2만 |
|---|
| 2025.12.22 | ₩237,453 | ₩238,834 | ₩235,682 | ₩237,895 | +0.19% | 101.5만 |
|---|
| 2025.12.19 | ₩232,596 | ₩236,943 | ₩231,832 | ₩236,782 | +1.80% | 147.3만 |
|---|
| 2025.12.18 | ₩233,227 | ₩234,998 | ₩230,316 | ₩232,945 | -0.12% | 58만 |
|---|
| 2025.12.17 | ₩234,058 | ₩236,809 | ₩230,262 | ₩230,852 | -1.37% | 73.7만 |
|---|
| 2025.12.16 | ₩233,723 | ₩236,500 | ₩232,073 | ₩234,837 | +0.48% | 97.2만 |
|---|
| 2025.12.15 | ₩236,031 | ₩236,634 | ₩232,247 | ₩233,495 | -1.07% | 66.1만 |
|---|
| 2025.12.12 | ₩234,635 | ₩236,768 | ₩228,665 | ₩233,186 | -0.62% | 132.9만 |
|---|
| 2025.12.11 | ₩230,208 | ₩236,192 | ₩228,733 | ₩234,622 | +1.92% | 164.5만 |
|---|
| 2025.12.10 | ₩231,469 | ₩231,925 | ₩227,981 | ₩230,570 | -0.39% | 185만 |
|---|
| 2025.12.09 | ₩224,037 | ₩231,201 | ₩223,984 | ₩228,733 | +2.10% | 551.5만 |
|---|
| 2025.12.08 | ₩238,794 | ₩238,794 | ₩226,264 | ₩227,378 | -4.78% | 186만 |
|---|
| 2025.12.05 | ₩241,477 | ₩244,066 | ₩232,583 | ₩242,805 | +0.55% | 89만 |
|---|
| 2025.12.04 | ₩242,027 | ₩246,092 | ₩241,558 | ₩246,025 | +1.65% | 80만 |
|---|
| 2025.12.03 | ₩238,204 | ₩246,025 | ₩238,097 | ₩242,269 | +1.71% | 54.9만 |
|---|
| 2025.12.02 | ₩246,656 | ₩248,896 | ₩238,714 | ₩240,833 | -2.36% | 85.6만 |
|---|
| 2025.12.01 | ₩245,234 | ₩247,487 | ₩243,355 | ₩244,496 | -0.30% | 86.6만 |
|---|
| 2025.11.28 | ₩247,246 | ₩247,756 | ₩244,509 | ₩247,058 | -0.08% | 31.4만 |
|---|
| 2025.11.26 | ₩246,173 | ₩249,218 | ₩245,810 | ₩247,246 | +0.44% | 55.8만 |
|---|
| 2025.11.25 | ₩244,509 | ₩247,165 | ₩241,839 | ₩246,199 | +0.69% | 59만 |
|---|
| 2025.11.24 | ₩239,223 | ₩244,804 | ₩239,223 | ₩242,631 | +1.42% | 89.7만 |
|---|
| 2025.11.21 | ₩240,230 | ₩243,261 | ₩236,755 | ₩240,122 | -0.04% | 132.7만 |
|---|
| 2025.11.20 | ₩249,875 | ₩251,338 | ₩239,532 | ₩239,961 | -3.97% | 54.8만 |
|---|
| 2025.11.19 | ₩244,174 | ₩248,440 | ₩242,309 | ₩244,992 | +0.34% | 64.2만 |
|---|
| 2025.11.18 | ₩242,738 | ₩248,037 | ₩239,800 | ₩244,174 | +0.59% | 48.1만 |
|---|
| 2025.11.17 | ₩247,756 | ₩248,909 | ₩242,966 | ₩244,375 | -1.36% | 42.3만 |
|---|
| 2025.11.14 | ₩243,463 | ₩251,177 | ₩240,981 | ₩247,756 | +1.76% | 46만 |
|---|
| 2025.11.13 | ₩253,967 | ₩257,750 | ₩247,447 | ₩247,850 | -2.41% | 37만 |
|---|
| 2025.11.12 | ₩255,456 | ₩258,622 | ₩253,994 | ₩254,584 | -0.34% | 28.5만 |
|---|
| 2025.11.11 | ₩255,174 | ₩256,918 | ₩254,115 | ₩255,590 | +0.16% | 24.4만 |
|---|
| 2025.11.10 | ₩255,456 | ₩258,555 | ₩253,068 | ₩256,301 | +0.33% | 38.4만 |
|---|
| 2025.11.07 | ₩246,602 | ₩252,773 | ₩245,837 | ₩252,464 | +2.38% | 37.5만 |
|---|
| 2025.11.06 | ₩253,564 | ₩260,031 | ₩246,776 | ₩248,923 | -1.83% | 43.7만 |
|---|
| 2025.11.05 | ₩248,789 | ₩254,893 | ₩246,615 | ₩252,853 | +1.63% | 39.1만 |
|---|
| 2025.11.04 | ₩246,293 | ₩250,009 | ₩242,014 | ₩249,285 | +1.21% | 35.6만 |
|---|
| 2025.11.03 | ₩248,078 | ₩249,433 | ₩244,107 | ₩248,909 | +0.34% | 47.4만 |
|---|
| 2025.10.31 | ₩250,922 | ₩252,478 | ₩247,139 | ₩248,279 | -1.05% | 56.2만 |
|---|
| 2025.10.30 | ₩262,244 | ₩264,377 | ₩248,990 | ₩250,948 | -4.31% | 85.9만 |
|---|
| 2025.10.29 | ₩238,781 | ₩262,835 | ₩238,781 | ₩262,231 | +9.82% | 115.6만 |
|---|
| 2025.10.28 | ₩237,936 | ₩239,130 | ₩235,239 | ₩235,963 | -0.83% | 73만 |
|---|
| 2025.10.27 | ₩239,358 | ₩239,358 | ₩235,883 | ₩236,956 | -1.00% | 54.9만 |
|---|
| 2025.10.24 | ₩237,466 | ₩238,928 | ₩236,339 | ₩236,581 | -0.37% | 28.6만 |
|---|
| 2025.10.23 | ₩232,569 | ₩236,366 | ₩232,180 | ₩235,440 | +1.23% | 26.7만 |
|---|
| 2025.10.22 | ₩234,099 | ₩234,944 | ₩230,812 | ₩231,067 | -1.30% | 52.6만 |
|---|
| 2025.10.21 | ₩230,651 | ₩236,487 | ₩230,651 | ₩234,313 | +1.59% | 39만 |
|---|
| 2025.10.20 | ₩234,380 | ₩235,252 | ₩228,706 | ₩231,402 | -1.27% | 63만 |
|---|
| 2025.10.17 | ₩227,914 | ₩232,610 | ₩227,914 | ₩232,006 | +1.80% | 42.1만 |
|---|
| 2025.10.16 | ₩232,838 | ₩234,139 | ₩228,719 | ₩229,363 | -1.49% | 39.6만 |
|---|
| 2025.10.15 | ₩234,193 | ₩235,494 | ₩229,578 | ₩232,073 | -0.91% | 46.6만 |
|---|
| 2025.10.14 | ₩227,391 | ₩233,696 | ₩226,036 | ₩230,933 | +1.56% | 32.5만 |
|---|
| 2025.10.13 | ₩233,146 | ₩233,696 | ₩230,047 | ₩230,074 | -1.32% | 33.3만 |
|---|
| 2025.10.10 | ₩233,186 | ₩236,205 | ₩228,652 | ₩229,283 | -1.67% | 50.4만 |
|---|