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 | ₩265,545 | ₩271,781 | ₩264,405 | ₩270,051 | +1.70% | 76.5만 |
| 2026.10.08 | ₩265,425 | ₩268,147 | ₩262,622 | ₩266,471 | +0.39% | 60.6만 |
| 2026.10.07 | ₩274,048 | ₩276,368 | ₩267,986 | ₩268,737 | -1.94% | 53.9만 |
| 2026.10.06 | ₩278,393 | ₩282,376 | ₩274,329 | ₩278,017 | -0.13% | 66.5만 |
| 2026.10.05 | ₩279,962 | ₩280,243 | ₩273,069 | ₩276,529 | -1.23% | 72.7만 |
| 2026.10.02 | ₩270,735 | ₩278,084 | ₩270,735 | ₩276,488 | +2.13% | 60.9만 |
| 2026.10.01 | ₩269,260 | ₩271,768 | ₩263,359 | ₩271,070 | +0.67% | 96.6만 |
| 2026.09.30 | ₩272,103 | ₩277,923 | ₩270,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,655 |
| -0.53% |
| 93만 |
| 2026.09.29 | ₩277,011 | ₩278,192 | ₩272,640 | ₩274,302 | -0.98% | 115.4만 |
|---|
| 2026.09.28 | ₩275,188 | ₩281,853 | ₩273,538 | ₩277,843 | +0.96% | 87.2만 |
|---|
| 2026.09.25 | ₩288,974 | ₩290,945 | ₩272,921 | ₩276,609 | -4.28% | 151.1만 |
|---|
| 2026.09.24 | ₩281,866 | ₩287,512 | ₩279,613 | ₩286,949 | +1.80% | 79.7만 |
|---|
| 2026.09.23 | ₩279,171 | ₩286,184 | ₩278,259 | ₩284,226 | +1.81% | 74.7만 |
|---|
| 2026.09.22 | ₩276,918 | ₩282,014 | ₩276,220 | ₩279,787 | +1.04% | 88.2만 |
|---|
| 2026.09.21 | ₩276,354 | ₩278,822 | ₩274,906 | ₩275,831 | -0.19% | 71.8만 |
|---|
| 2026.09.18 | ₩271,996 | ₩275,603 | ₩270,655 | ₩274,209 | +0.81% | 199.4만 |
|---|
| 2026.09.17 | ₩266,055 | ₩273,377 | ₩261,603 | ₩271,982 | +2.23% | 141.3만 |
|---|
| 2026.09.16 | ₩268,214 | ₩269,716 | ₩258,317 | ₩260,838 | -2.75% | 86.4만 |
|---|
| 2026.09.15 | ₩269,649 | ₩270,480 | ₩264,687 | ₩265,518 | -1.53% | 56.7만 |
|---|
| 2026.09.14 | ₩265,948 | ₩268,201 | ₩263,493 | ₩267,543 | +0.60% | 75.2만 |
|---|
| 2026.09.11 | ₩267,061 | ₩274,410 | ₩264,928 | ₩273,766 | +2.51% | 78.7만 |
|---|
| 2026.09.10 | ₩262,850 | ₩264,821 | ₩259,189 | ₩263,158 | +0.12% | 64.6만 |
|---|
| 2026.09.09 | ₩268,053 | ₩269,917 | ₩265,009 | ₩265,881 | -0.81% | 60.3만 |
|---|
| 2026.09.08 | ₩273,739 | ₩274,665 | ₩270,011 | ₩270,252 | -1.27% | 45.1만 |
|---|
| 2026.09.04 | ₩274,517 | ₩277,454 | ₩271,513 | ₩274,021 | -0.18% | 50.2만 |
|---|
| 2026.09.03 | ₩270,266 | ₩275,228 | ₩267,101 | ₩272,881 | +0.97% | 75만 |
|---|
| 2026.09.02 | ₩268,710 | ₩272,693 | ₩261,509 | ₩269,555 | +0.31% | 93.6만 |
|---|
| 2026.09.01 | ₩269,636 | ₩269,636 | ₩260,127 | ₩260,516 | -3.38% | 87.3만 |
|---|
| 2026.08.31 | ₩271,003 | ₩271,459 | ₩267,181 | ₩268,603 | -0.89% | 50.1만 |
|---|
| 2026.08.28 | ₩276,354 | ₩278,862 | ₩270,574 | ₩272,224 | -1.49% | 40.2만 |
|---|
| 2026.08.27 | ₩281,786 | ₩283,435 | ₩277,105 | ₩278,876 | -1.03% | 34만 |
|---|
| 2026.08.26 | ₩277,119 | ₩283,207 | ₩272,344 | ₩282,161 | +1.82% | 63.7만 |
|---|
| 2026.08.25 | ₩279,090 | ₩281,397 | ₩274,316 | ₩276,234 | -1.02% | 63만 |
|---|
| 2026.08.24 | ₩279,251 | ₩280,203 | ₩274,343 | ₩274,866 | -1.57% | 49.3만 |
|---|
| 2026.08.21 | ₩281,866 | ₩283,288 | ₩276,327 | ₩279,077 | -0.99% | 72.3만 |
|---|
| 2026.08.20 | ₩283,596 | ₩287,163 | ₩279,130 | ₩279,144 | -1.57% | 54.5만 |
|---|
| 2026.08.19 | ₩290,503 | ₩293,815 | ₩283,985 | ₩286,386 | -1.42% | 64.8만 |
|---|
| 2026.08.18 | ₩291,066 | ₩293,386 | ₩287,874 | ₩291,911 | +0.29% | 78.1만 |
|---|
| 2026.08.17 | ₩294,097 | ₩295,800 | ₩292,085 | ₩294,781 | +0.23% | 69.2만 |
|---|
| 2026.08.14 | ₩289,738 | ₩294,928 | ₩287,995 | ₩294,231 | +1.55% | 52.1만 |
|---|
| 2026.08.13 | ₩290,382 | ₩290,798 | ₩286,560 | ₩290,610 | +0.08% | 60.2만 |
|---|
| 2026.08.12 | ₩299,287 | ₩299,622 | ₩287,633 | ₩290,382 | -2.98% | 60만 |
|---|
| 2026.08.11 | ₩285,675 | ₩293,010 | ₩283,677 | ₩290,865 | +1.82% | 94.3만 |
|---|
| 2026.08.10 | ₩286,989 | ₩287,914 | ₩282,067 | ₩284,200 | -0.97% | 71.5만 |
|---|
| 2026.08.07 | ₩291,938 | ₩292,836 | ₩285,138 | ₩285,822 | -2.09% | 81.4만 |
|---|
| 2026.08.06 | ₩295,304 | ₩308,875 | ₩285,755 | ₩287,539 | -2.63% | 263.8만 |
|---|
| 2026.08.05 | ₩274,611 | ₩277,052 | ₩271,781 | ₩273,686 | -0.34% | 154.9만 |
|---|
| 2026.08.04 | ₩269,086 | ₩276,153 | ₩263,802 | ₩274,450 | +1.99% | 170.4만 |
|---|
| 2026.08.03 | ₩262,501 | ₩268,724 | ₩260,208 | ₩266,122 | +1.38% | 72.9만 |
|---|
| 2026.07.31 | ₩262,447 | ₩263,802 | ₩256,909 | ₩262,823 | +0.14% | 66.7만 |
|---|
| 2026.07.30 | ₩261,334 | ₩261,509 | ₩256,185 | ₩258,827 | -0.96% | 120.4만 |
|---|
| 2026.07.29 | ₩263,882 | ₩265,130 | ₩252,228 | ₩255,876 | -3.03% | 108.2만 |
|---|
| 2026.07.28 | ₩264,137 | ₩268,134 | ₩259,712 | ₩266,860 | +1.03% | 87.5만 |
|---|
| 2026.07.27 | ₩264,070 | ₩267,101 | ₩257,941 | ₩265,264 | +0.45% | 63.9만 |
|---|
| 2026.07.24 | ₩262,327 | ₩265,103 | ₩260,033 | ₩262,662 | +0.13% | 53.6만 |
|---|
| 2026.07.23 | ₩256,667 | ₩262,809 | ₩256,131 | ₩261,777 | +1.99% | 82.3만 |
|---|
| 2026.07.22 | ₩255,836 | ₩260,838 | ₩255,608 | ₩258,827 | +1.17% | 86.5만 |
|---|
| 2026.07.21 | ₩255,581 | ₩261,240 | ₩254,803 | ₩256,802 | +0.48% | 85.6만 |
|---|
| 2026.07.20 | ₩259,068 | ₩262,112 | ₩254,656 | ₩256,453 | -1.01% | 102만 |
|---|
| 2026.07.17 | ₩256,802 | ₩262,635 | ₩254,535 | ₩258,169 | +0.53% | 144.9만 |
|---|
| 2026.07.16 | ₩257,941 | ₩263,306 | ₩257,110 | ₩261,965 | +1.56% | 59.9만 |
|---|
| 2026.07.15 | ₩260,704 | ₩263,292 | ₩255,715 | ₩260,382 | -0.12% | 117.6만 |
|---|
| 2026.07.14 | ₩264,419 | ₩266,658 | ₩259,671 | ₩261,415 | -1.14% | 81.2만 |
|---|
| 2026.07.13 | ₩259,578 | ₩263,882 | ₩258,089 | ₩260,838 | +0.49% | 81.8만 |
|---|
| 2026.07.10 | ₩258,840 | ₩262,850 | ₩256,332 | ₩261,509 | +1.03% | 80.3만 |
|---|
| 2026.07.09 | ₩254,656 | ₩261,643 | ₩252,135 | ₩258,827 | +1.64% | 146만 |
|---|
| 2026.07.08 | ₩244,812 | ₩250,472 | ₩243,860 | ₩248,541 | +1.52% | 111.9만 |
|---|
| 2026.07.07 | ₩252,859 | ₩252,859 | ₩244,021 | ₩247,588 | -2.08% | 87.8만 |
|---|
| 2026.07.06 | ₩251,464 | ₩256,144 | ₩250,968 | ₩254,897 | +1.37% | 85.5만 |
|---|
| 2026.07.02 | ₩254,119 | ₩255,273 | ₩246,851 | ₩250,512 | -1.42% | 64만 |
|---|
| 2026.07.01 | ₩262,930 | ₩262,957 | ₩253,114 | ₩253,248 | -3.68% | 104.1만 |
|---|
| 2026.06.30 | ₩255,246 | ₩265,250 | ₩253,556 | ₩265,210 | +3.90% | 96만 |
|---|
| 2026.06.29 | ₩257,029 | ₩260,168 | ₩253,650 | ₩255,340 | -0.66% | 133.4만 |
|---|
| 2026.06.26 | ₩265,478 | ₩265,532 | ₩257,646 | ₩258,867 | -2.49% | 164.6만 |
|---|
| 2026.06.25 | ₩263,949 | ₩270,668 | ₩261,509 | ₩268,321 | +1.66% | 90.9만 |
|---|
| 2026.06.24 | ₩263,507 | ₩263,507 | ₩255,259 | ₩260,972 | -0.96% | 122.5만 |
|---|
| 2026.06.23 | ₩264,057 | ₩264,338 | ₩257,257 | ₩260,865 | -1.21% | 110만 |
|---|
| 2026.06.22 | ₩262,729 | ₩267,731 | ₩261,723 | ₩267,181 | +1.69% | 84.9만 |
|---|
| 2026.06.18 | ₩260,986 | ₩265,089 | ₩259,524 | ₩263,936 | +1.13% | 194.7만 |
|---|
| 2026.06.17 | ₩260,208 | ₩264,043 | ₩256,037 | ₩256,238 | -1.53% | 100.5만 |
|---|
| 2026.06.16 | ₩264,177 | ₩265,813 | ₩259,484 | ₩260,288 | -1.47% | 94.2만 |
|---|
| 2026.06.15 | ₩259,135 | ₩265,116 | ₩258,183 | ₩261,750 | +1.01% | 137.5만 |
|---|
| 2026.06.12 | ₩251,182 | ₩253,932 | ₩248,795 | ₩253,637 | +0.98% | 119.3만 |
|---|
| 2026.06.11 | ₩250,566 | ₩251,384 | ₩245,134 | ₩248,098 | -0.98% | 109.7만 |
|---|
| 2026.06.10 | ₩257,512 | ₩259,618 | ₩247,012 | ₩247,079 | -4.05% | 88만 |
|---|
| 2026.06.09 | ₩258,585 | ₩261,857 | ₩251,893 | ₩257,512 | -0.41% | 67.8만 |
|---|
| 2026.06.08 | ₩258,277 | ₩260,275 | ₩255,501 | ₩256,077 | -0.85% | 55.7만 |
|---|
| 2026.06.05 | ₩257,123 | ₩259,980 | ₩255,836 | ₩256,748 | -0.15% | 79.1만 |
|---|
| 2026.06.04 | ₩260,436 | ₩260,463 | ₩257,378 | ₩259,189 | -0.48% | 59.5만 |
|---|
| 2026.06.03 | ₩259,926 | ₩264,486 | ₩259,926 | ₩260,261 | +0.13% | 45.7만 |
|---|
| 2026.06.02 | ₩256,413 | ₩260,516 | ₩254,937 | ₩260,369 | +1.54% | 58.2만 |
|---|
| 2026.06.01 | ₩257,123 | ₩259,095 | ₩251,410 | ₩254,200 | -1.14% | 61.2만 |
|---|
| 2026.05.29 | ₩258,719 | ₩262,850 | ₩256,748 | ₩261,509 | +1.08% | 101.6만 |
|---|
| 2026.05.28 | ₩260,892 | ₩261,804 | ₩255,581 | ₩259,296 | -0.61% | 82.4만 |
|---|
| 2026.05.27 | ₩270,105 | ₩270,333 | ₩262,260 | ₩262,783 | -2.71% | 66.4만 |
|---|
| 2026.05.26 | ₩264,915 | ₩271,124 | ₩264,110 | ₩269,461 | +1.72% | 59.2만 |
|---|
| 2026.05.22 | ₩260,168 | ₩263,346 | ₩255,983 | ₩261,522 | +0.52% | 43.4만 |
|---|
| 2026.05.21 | ₩257,633 | ₩259,282 | ₩253,865 | ₩258,384 | +0.29% | 61만 |
|---|
| 2026.05.20 | ₩259,135 | ₩260,248 | ₩255,192 | ₩259,282 | +0.06% | 59.5만 |
|---|
| 2026.05.19 | ₩258,987 | ₩259,443 | ₩254,455 | ₩256,198 | -1.08% | 65.6만 |
|---|
| 2026.05.18 | ₩261,723 | ₩264,191 | ₩259,202 | ₩261,482 | -0.09% | 66.7만 |
|---|
| 2026.05.15 | ₩268,227 | ₩269,220 | ₩260,382 | ₩260,932 | -2.72% | 93.1만 |
|---|
| 2026.05.14 | ₩274,772 | ₩277,105 | ₩270,722 | ₩272,023 | -1.00% | 60.9만 |
|---|
| 2026.05.13 | ₩276,529 | ₩279,117 | ₩272,452 | ₩272,760 | -1.36% | 77.5만 |
|---|
| 2026.05.12 | ₩276,327 | ₩276,931 | ₩270,132 | ₩275,872 | -0.17% | 64.5만 |
|---|
| 2026.05.11 | ₩279,224 | ₩281,652 | ₩276,301 | ₩277,374 | -0.66% | 89만 |
|---|
| 2026.05.08 | ₩283,542 | ₩285,742 | ₩275,509 | ₩276,462 | -2.50% | 65.2만 |
|---|
| 2026.05.07 | ₩290,073 | ₩291,012 | ₩277,467 | ₩278,661 | -3.93% | 104.6만 |
|---|
| 2026.05.06 | ₩296,283 | ₩302,089 | ₩290,436 | ₩290,516 | -1.95% | 131.9만 |
|---|
| 2026.05.05 | ₩283,770 | ₩287,324 | ₩280,914 | ₩285,232 | +0.52% | 67.4만 |
|---|
| 2026.05.04 | ₩280,793 | ₩282,993 | ₩276,676 | ₩280,337 | -0.16% | 72.5만 |
|---|
| 2026.05.01 | ₩287,458 | ₩287,458 | ₩278,969 | ₩281,477 | -2.08% | 51.7만 |
|---|
| 2026.04.30 | ₩285,836 | ₩289,054 | ₩284,293 | ₩287,445 | +0.56% | 43.5만 |
|---|
| 2026.04.29 | ₩290,342 | ₩290,342 | ₩282,778 | ₩284,709 | -1.94% | 48.2만 |
|---|
| 2026.04.28 | ₩286,104 | ₩290,959 | ₩283,234 | ₩286,453 | +0.12% | 67.2만 |
|---|
| 2026.04.27 | ₩294,566 | ₩296,390 | ₩289,162 | ₩290,959 | -1.22% | 50.9만 |
|---|
| 2026.04.24 | ₩292,098 | ₩296,537 | ₩289,148 | ₩293,185 | +0.37% | 47.1만 |
|---|
| 2026.04.23 | ₩292,568 | ₩296,095 | ₩289,832 | ₩293,828 | +0.43% | 81.7만 |
|---|
| 2026.04.22 | ₩296,832 | ₩299,340 | ₩290,476 | ₩291,119 | -1.92% | 96.5만 |
|---|
| 2026.04.21 | ₩293,735 | ₩297,020 | ₩292,058 | ₩294,110 | +0.13% | 107만 |
|---|
| 2026.04.20 | ₩293,976 | ₩294,673 | ₩290,690 | ₩292,890 | -0.37% | 40.4만 |
|---|
| 2026.04.17 | ₩288,907 | ₩296,993 | ₩287,499 | ₩293,721 | +1.67% | 86만 |
|---|
| 2026.04.16 | ₩286,426 | ₩292,112 | ₩283,945 | ₩284,924 | -0.52% | 63.3만 |
|---|
| 2026.04.15 | ₩294,351 | ₩295,706 | ₩285,621 | ₩289,309 | -1.71% | 102.1만 |
|---|
| 2026.04.14 | ₩295,988 | ₩300,561 | ₩293,399 | ₩297,302 | +0.44% | 123.8만 |
|---|
| 2026.04.13 | ₩290,744 | ₩295,612 | ₩289,282 | ₩295,371 | +1.59% | 98.8만 |
|---|
| 2026.04.10 | ₩290,342 | ₩293,681 | ₩287,780 | ₩290,878 | +0.18% | 105.3만 |
|---|
| 2026.04.09 | ₩281,491 | ₩290,020 | ₩278,876 | ₩289,403 | +2.81% | 131.9만 |
|---|
| 2026.04.08 | ₩273,605 | ₩282,094 | ₩273,525 | ₩281,732 | +2.97% | 133.4만 |
|---|
| 2026.04.07 | ₩259,363 | ₩263,373 | ₩257,687 | ₩263,185 | +1.47% | 102.3만 |
|---|
| 2026.04.06 | ₩259,028 | ₩261,240 | ₩256,721 | ₩260,302 | +0.49% | 49.7만 |
|---|
| 2026.04.02 | ₩252,108 | ₩262,126 | ₩250,230 | ₩259,095 | +2.77% | 80.2만 |
|---|
| 2026.04.01 | ₩257,137 | ₩262,756 | ₩257,003 | ₩258,773 | +0.64% | 98.2만 |
|---|
| 2026.03.31 | ₩249,224 | ₩257,848 | ₩247,025 | ₩255,514 | +2.52% | 155.1만 |
|---|
| 2026.03.30 | ₩250,069 | ₩250,069 | ₩241,527 | ₩242,774 | -2.92% | 215.7만 |
|---|
| 2026.03.27 | ₩249,587 | ₩251,826 | ₩247,588 | ₩247,682 | -0.76% | 62.2만 |
|---|
| 2026.03.26 | ₩255,903 | ₩258,719 | ₩250,673 | ₩250,713 | -2.03% | 74.4만 |
|---|
| 2026.03.25 | ₩262,474 | ₩263,601 | ₩256,694 | ₩259,779 | -1.03% | 70.1만 |
|---|
| 2026.03.24 | ₩250,485 | ₩260,422 | ₩248,608 | ₩260,288 | +3.91% | 138.1만 |
|---|
| 2026.03.23 | ₩250,646 | ₩256,211 | ₩250,619 | ₩252,135 | +0.59% | 101.5만 |
|---|
| 2026.03.20 | ₩249,519 | ₩252,644 | ₩245,000 | ₩245,000 | -1.81% | 191.6만 |
|---|
| 2026.03.19 | ₩244,397 | ₩253,301 | ₩243,471 | ₩252,175 | +3.18% | 74.1만 |
|---|
| 2026.03.18 | ₩252,041 | ₩254,495 | ₩247,629 | ₩247,736 | -1.71% | 69.9만 |
|---|
| 2026.03.17 | ₩252,751 | ₩253,932 | ₩244,115 | ₩252,121 | -0.25% | 100.8만 |
|---|
| 2026.03.16 | ₩255,487 | ₩257,485 | ₩251,746 | ₩252,242 | -1.27% | 68.2만 |
|---|
| 2026.03.13 | ₩252,604 | ₩254,186 | ₩245,161 | ₩251,799 | -0.32% | 102.2만 |
|---|
| 2026.03.12 | ₩253,610 | ₩253,610 | ₩247,575 | ₩250,190 | -1.35% | 138.1만 |
|---|
| 2026.03.11 | ₩254,294 | ₩256,560 | ₩252,121 | ₩253,677 | -0.24% | 74.2만 |
|---|
| 2026.03.10 | ₩249,694 | ₩259,805 | ₩247,897 | ₩254,723 | +2.01% | 147.1만 |
|---|
| 2026.03.09 | ₩244,021 | ₩250,566 | ₩238,710 | ₩249,855 | +2.39% | 81.6만 |
|---|
| 2026.03.06 | ₩248,648 | ₩249,707 | ₩243,163 | ₩248,889 | +0.10% | 144.4만 |
|---|
| 2026.03.05 | ₩261,455 | ₩262,689 | ₩252,765 | ₩255,742 | -2.19% | 77.2만 |
|---|
| 2026.03.04 | ₩258,894 | ₩266,095 | ₩256,171 | ₩265,197 | +2.43% | 88.7만 |
|---|
| 2026.03.03 | ₩259,510 | ₩259,805 | ₩250,847 | ₩258,049 | -0.56% | 79.3만 |
|---|
| 2026.03.02 | ₩269,314 | ₩273,645 | ₩263,869 | ₩266,860 | -0.91% | 128.8만 |
|---|
| 2026.02.27 | ₩271,205 | ₩273,002 | ₩268,375 | ₩271,446 | +0.09% | 120.2만 |
|---|
| 2026.02.26 | ₩281,196 | ₩281,222 | ₩268,375 | ₩273,766 | -2.64% | 77.3만 |
|---|
| 2026.02.25 | ₩278,808 | ₩280,699 | ₩274,973 | ₩280,096 | +0.46% | 61.2만 |
|---|
| 2026.02.24 | ₩274,611 | ₩279,023 | ₩274,611 | ₩277,534 | +1.06% | 84.9만 |
|---|
| 2026.02.23 | ₩275,509 | ₩278,715 | ₩269,287 | ₩273,779 | -0.63% | 44.8만 |
|---|
| 2026.02.20 | ₩273,873 | ₩278,648 | ₩273,055 | ₩276,891 | +1.10% | 61만 |
|---|
| 2026.02.19 | ₩273,699 | ₩276,274 | ₩271,298 | ₩274,007 | +0.11% | 79.4만 |
|---|
| 2026.02.18 | ₩273,699 | ₩277,374 | ₩273,122 | ₩274,839 | +0.42% | 75.4만 |
|---|
| 2026.02.17 | ₩270,896 | ₩276,274 | ₩268,134 | ₩274,504 | +1.33% | 89만 |
|---|
| 2026.02.13 | ₩267,771 | ₩275,161 | ₩267,771 | ₩272,385 | +1.72% | 144.7만 |
|---|
| 2026.02.12 | ₩273,323 | ₩277,025 | ₩263,225 | ₩267,020 | -2.31% | 75.4만 |
|---|
| 2026.02.11 | ₩271,594 | ₩276,891 | ₩267,289 | ₩270,601 | -0.37% | 105.7만 |
|---|
| 2026.02.10 | ₩269,394 | ₩271,406 | ₩265,746 | ₩268,831 | -0.21% | 144.8만 |
|---|
| 2026.02.09 | ₩277,615 | ₩278,916 | ₩267,570 | ₩269,394 | -2.96% | 155.8만 |
|---|
| 2026.02.06 | ₩270,293 | ₩278,755 | ₩268,750 | ₩277,427 | +2.64% | 139.6만 |
|---|
| 2026.02.05 | ₩268,616 | ₩275,872 | ₩256,077 | ₩270,963 | +0.87% | 281.4만 |
|---|
| 2026.02.04 | ₩249,332 | ₩255,004 | ₩247,562 | ₩248,299 | -0.41% | 144.4만 |
|---|
| 2026.02.03 | ₩248,742 | ₩253,248 | ₩245,805 | ₩249,359 | +0.25% | 97.6만 |
|---|
| 2026.02.02 | ₩243,337 | ₩250,029 | ₩243,163 | ₩249,292 | +2.45% | 87.3만 |
|---|
| 2026.01.30 | ₩244,906 | ₩248,192 | ₩242,975 | ₩244,477 | -0.18% | 81.1만 |
|---|
| 2026.01.29 | ₩245,201 | ₩247,763 | ₩242,331 | ₩247,736 | +1.03% | 62만 |
|---|
| 2026.01.28 | ₩244,705 | ₩245,349 | ₩238,818 | ₩242,398 | -0.94% | 114.5만 |
|---|
| 2026.01.27 | ₩247,374 | ₩248,487 | ₩245,121 | ₩245,362 | -0.81% | 41.2만 |
|---|
| 2026.01.26 | ₩246,422 | ₩249,198 | ₩245,738 | ₩246,770 | +0.14% | 65.4만 |
|---|
| 2026.01.23 | ₩246,194 | ₩247,266 | ₩242,962 | ₩245,617 | -0.23% | 48.3만 |
|---|
| 2026.01.22 | ₩251,008 | ₩251,652 | ₩246,422 | ₩247,065 | -1.57% | 87.4만 |
|---|
| 2026.01.21 | ₩243,485 | ₩250,700 | ₩242,533 | ₩248,903 | +2.23% | 78.4만 |
|---|
| 2026.01.20 | ₩242,036 | ₩245,121 | ₩239,368 | ₩241,084 | -0.39% | 61만 |
|---|
| 2026.01.16 | ₩245,724 | ₩247,401 | ₩243,954 | ₩246,287 | +0.23% | 67.5만 |
|---|
| 2026.01.15 | ₩245,604 | ₩248,098 | ₩244,772 | ₩245,523 | -0.03% | 77만 |
|---|
| 2026.01.14 | ₩247,481 | ₩247,481 | ₩241,782 | ₩242,693 | -1.93% | 56.9만 |
|---|
| 2026.01.13 | ₩245,309 | ₩247,253 | ₩243,149 | ₩247,092 | +0.73% | 47.7만 |
|---|
| 2026.01.12 | ₩242,653 | ₩245,818 | ₩242,653 | ₩245,013 | +0.97% | 47만 |
|---|
| 2026.01.09 | ₩242,895 | ₩246,220 | ₩242,479 | ₩244,142 | +0.51% | 50.4만 |
|---|
| 2026.01.08 | ₩236,806 | ₩242,385 | ₩236,203 | ₩241,661 | +2.05% | 77.1만 |
|---|
| 2026.01.07 | ₩241,433 | ₩242,452 | ₩235,465 | ₩238,576 | -1.18% | 66.1만 |
|---|
| 2026.01.06 | ₩239,622 | ₩241,902 | ₩231,978 | ₩241,366 | +0.73% | 211.6만 |
|---|
| 2026.01.05 | ₩235,023 | ₩241,929 | ₩234,459 | ₩240,588 | +2.37% | 89.9만 |
|---|
| 2026.01.02 | ₩234,567 | ₩234,821 | ₩231,630 | ₩233,628 | -0.40% | 108.5만 |
|---|
| 2025.12.31 | ₩237,530 | ₩237,530 | ₩231,871 | ₩232,689 | -2.04% | 90.1만 |
|---|
| 2025.12.30 | ₩237,691 | ₩237,986 | ₩235,934 | ₩236,940 | -0.32% | 73.5만 |
|---|
| 2025.12.29 | ₩238,362 | ₩239,368 | ₩237,799 | ₩237,946 | -0.17% | 199.8만 |
|---|
| 2025.12.26 | ₩238,402 | ₩239,394 | ₩237,678 | ₩238,563 | +0.07% | 33.3만 |
|---|
| 2025.12.24 | ₩238,442 | ₩240,159 | ₩237,544 | ₩238,348 | -0.04% | 32.1만 |
|---|
| 2025.12.23 | ₩238,000 | ₩238,442 | ₩234,848 | ₩238,000 | 0.00% | 56.2만 |
|---|
| 2025.12.22 | ₩237,369 | ₩238,751 | ₩235,599 | ₩237,812 | +0.19% | 101.5만 |
|---|
| 2025.12.19 | ₩232,515 | ₩236,860 | ₩231,750 | ₩236,699 | +1.80% | 147.3만 |
|---|
| 2025.12.18 | ₩233,145 | ₩234,915 | ₩230,235 | ₩232,863 | -0.12% | 58만 |
|---|
| 2025.12.17 | ₩233,976 | ₩236,726 | ₩230,181 | ₩230,771 | -1.37% | 73.7만 |
|---|
| 2025.12.16 | ₩233,641 | ₩236,417 | ₩231,992 | ₩234,754 | +0.48% | 97.2만 |
|---|
| 2025.12.15 | ₩235,948 | ₩236,551 | ₩232,166 | ₩233,413 | -1.07% | 66.1만 |
|---|
| 2025.12.12 | ₩234,553 | ₩236,685 | ₩228,585 | ₩233,105 | -0.62% | 132.9만 |
|---|
| 2025.12.11 | ₩230,128 | ₩236,109 | ₩228,652 | ₩234,540 | +1.92% | 164.5만 |
|---|
| 2025.12.10 | ₩231,388 | ₩231,844 | ₩227,901 | ₩230,490 | -0.39% | 185만 |
|---|
| 2025.12.09 | ₩223,959 | ₩231,120 | ₩223,905 | ₩228,652 | +2.10% | 551.5만 |
|---|
| 2025.12.08 | ₩238,710 | ₩238,710 | ₩226,185 | ₩227,298 | -4.78% | 186만 |
|---|
| 2025.12.05 | ₩241,393 | ₩243,981 | ₩232,501 | ₩242,720 | +0.55% | 89만 |
|---|
| 2025.12.04 | ₩241,942 | ₩246,006 | ₩241,473 | ₩245,939 | +1.65% | 80만 |
|---|
| 2025.12.03 | ₩238,120 | ₩245,939 | ₩238,013 | ₩242,184 | +1.71% | 54.9만 |
|---|
| 2025.12.02 | ₩246,569 | ₩248,809 | ₩238,630 | ₩240,749 | -2.36% | 85.6만 |
|---|
| 2025.12.01 | ₩245,148 | ₩247,401 | ₩243,270 | ₩244,410 | -0.30% | 86.6만 |
|---|
| 2025.11.28 | ₩247,159 | ₩247,669 | ₩244,423 | ₩246,971 | -0.08% | 31.4만 |
|---|
| 2025.11.26 | ₩246,086 | ₩249,131 | ₩245,724 | ₩247,159 | +0.44% | 55.8만 |
|---|
| 2025.11.25 | ₩244,423 | ₩247,079 | ₩241,755 | ₩246,113 | +0.69% | 59만 |
|---|
| 2025.11.24 | ₩239,140 | ₩244,718 | ₩239,140 | ₩242,546 | +1.42% | 89.7만 |
|---|
| 2025.11.21 | ₩240,145 | ₩243,176 | ₩236,672 | ₩240,038 | -0.04% | 132.7만 |
|---|
| 2025.11.20 | ₩249,788 | ₩251,249 | ₩239,448 | ₩239,877 | -3.97% | 54.8만 |
|---|
| 2025.11.19 | ₩244,088 | ₩248,353 | ₩242,224 | ₩244,906 | +0.34% | 64.2만 |
|---|
| 2025.11.18 | ₩242,653 | ₩247,950 | ₩239,716 | ₩244,088 | +0.59% | 48.1만 |
|---|
| 2025.11.17 | ₩247,669 | ₩248,822 | ₩242,881 | ₩244,289 | -1.36% | 42.3만 |
|---|
| 2025.11.14 | ₩243,377 | ₩251,089 | ₩240,896 | ₩247,669 | +1.76% | 46만 |
|---|
| 2025.11.13 | ₩253,878 | ₩257,660 | ₩247,360 | ₩247,763 | -2.41% | 37만 |
|---|
| 2025.11.12 | ₩255,367 | ₩258,531 | ₩253,905 | ₩254,495 | -0.34% | 28.5만 |
|---|
| 2025.11.11 | ₩255,085 | ₩256,828 | ₩254,025 | ₩255,501 | +0.16% | 24.4만 |
|---|
| 2025.11.10 | ₩255,367 | ₩258,464 | ₩252,979 | ₩256,211 | +0.33% | 38.4만 |
|---|
| 2025.11.07 | ₩246,515 | ₩252,684 | ₩245,751 | ₩252,376 | +2.38% | 37.5만 |
|---|
| 2025.11.06 | ₩253,476 | ₩259,940 | ₩246,690 | ₩248,836 | -1.83% | 43.7만 |
|---|
| 2025.11.05 | ₩248,701 | ₩254,803 | ₩246,529 | ₩252,765 | +1.63% | 39.1만 |
|---|
| 2025.11.04 | ₩246,207 | ₩249,922 | ₩241,929 | ₩249,198 | +1.21% | 35.6만 |
|---|
| 2025.11.03 | ₩247,991 | ₩249,345 | ₩244,021 | ₩248,822 | +0.34% | 47.4만 |
|---|
| 2025.10.31 | ₩250,834 | ₩252,389 | ₩247,052 | ₩248,192 | -1.05% | 56.2만 |
|---|
| 2025.10.30 | ₩262,152 | ₩264,285 | ₩248,903 | ₩250,861 | -4.31% | 85.9만 |
|---|
| 2025.10.29 | ₩238,697 | ₩262,742 | ₩238,697 | ₩262,139 | +9.82% | 115.6만 |
|---|
| 2025.10.28 | ₩237,852 | ₩239,046 | ₩235,157 | ₩235,881 | -0.83% | 73만 |
|---|
| 2025.10.27 | ₩239,274 | ₩239,274 | ₩235,800 | ₩236,873 | -1.00% | 54.9만 |
|---|
| 2025.10.24 | ₩237,383 | ₩238,845 | ₩236,256 | ₩236,498 | -0.37% | 28.6만 |
|---|
| 2025.10.23 | ₩232,488 | ₩236,283 | ₩232,099 | ₩235,358 | +1.23% | 26.7만 |
|---|
| 2025.10.22 | ₩234,017 | ₩234,862 | ₩230,731 | ₩230,986 | -1.30% | 52.6만 |
|---|
| 2025.10.21 | ₩230,570 | ₩236,404 | ₩230,570 | ₩234,231 | +1.59% | 39만 |
|---|
| 2025.10.20 | ₩234,298 | ₩235,170 | ₩228,626 | ₩231,321 | -1.27% | 63만 |
|---|
| 2025.10.17 | ₩227,834 | ₩232,528 | ₩227,834 | ₩231,925 | +1.80% | 42.1만 |
|---|
| 2025.10.16 | ₩232,756 | ₩234,057 | ₩228,639 | ₩229,283 | -1.49% | 39.6만 |
|---|
| 2025.10.15 | ₩234,111 | ₩235,411 | ₩229,497 | ₩231,992 | -0.91% | 46.6만 |
|---|
| 2025.10.14 | ₩227,311 | ₩233,614 | ₩225,957 | ₩230,852 | +1.56% | 32.5만 |
|---|
| 2025.10.13 | ₩233,065 | ₩233,614 | ₩229,967 | ₩229,994 | -1.32% | 33.3만 |
|---|
| 2025.10.10 | ₩233,105 | ₩236,122 | ₩228,572 | ₩229,202 | -1.67% | 50.4만 |
|---|