시장 데이터를 불러오는 중
전체 종목
일리노이 툴 웍스 과거 주가
Illinois Tool Works Inc. Common Stock · ITW · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Illinois Tool Works Inc. Common Stock · ITW · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩352,339 | ₩355,679 | ₩348,946 | ₩354,217 | +0.53% | 127.9만 |
| 2026.10.08 | ₩347,619 | ₩355,290 | ₩347,458 | ₩354,995 | +2.12% | 116.6만 |
| 2026.10.07 | ₩355,813 | ₩357,704 | ₩349,778 | ₩350,220 | -1.57% | 121.2만 |
| 2026.10.06 | ₩354,887 | ₩360,788 | ₩354,378 | ₩358,253 | +0.95% | 183.6만 |
| 2026.10.05 | ₩351,240 | ₩356,644 | ₩346,613 | ₩354,297 | +0.87% | 117.7만 |
| 2026.10.02 | ₩352,849 | ₩354,592 | ₩350,717 | ₩352,594 | -0.07% | 114.1만 |
| 2026.10.01 | ₩344,159 | ₩350,770 | ₩342,898 | ₩349,805 | +1.64% | 157.5만 |
| 2026.09.30 | ₩356,255 | ₩357,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩345,030 |
| -3.15% |
| 276.6만 |
| 2026.09.29 | ₩364,664 | ₩368,043 | ₩356,725 | ₩358,160 | -1.78% | 230.4만 |
|---|
| 2026.09.28 | ₩366,568 | ₩369,223 | ₩364,650 | ₩367,225 | +0.18% | 81.4만 |
|---|
| 2026.09.25 | ₩365,763 | ₩370,658 | ₩364,396 | ₩367,882 | +0.58% | 100.7만 |
|---|
| 2026.09.24 | ₩365,576 | ₩367,641 | ₩362,599 | ₩364,771 | -0.22% | 133.8만 |
|---|
| 2026.09.23 | ₩361,593 | ₩368,231 | ₩361,593 | ₩366,675 | +1.41% | 167.6만 |
|---|
| 2026.09.22 | ₩362,035 | ₩362,974 | ₩359,125 | ₩362,719 | +0.19% | 92.2만 |
|---|
| 2026.09.21 | ₩362,049 | ₩362,961 | ₩357,851 | ₩358,763 | -0.91% | 163.8만 |
|---|
| 2026.09.18 | ₩358,870 | ₩362,438 | ₩357,288 | ₩361,311 | +0.68% | 209.4만 |
|---|
| 2026.09.17 | ₩362,947 | ₩362,961 | ₩356,094 | ₩358,750 | -1.16% | 102.7만 |
|---|
| 2026.09.16 | ₩361,834 | ₩362,371 | ₩355,571 | ₩358,508 | -0.92% | 119.5만 |
|---|
| 2026.09.15 | ₩361,378 | ₩362,438 | ₩357,114 | ₩360,211 | -0.32% | 103.5만 |
|---|
| 2026.09.14 | ₩355,853 | ₩363,148 | ₩355,491 | ₩360,801 | +1.39% | 128.1만 |
|---|
| 2026.09.11 | ₩359,326 | ₩361,620 | ₩356,939 | ₩359,621 | +0.08% | 102만 |
|---|
| 2026.09.10 | ₩352,125 | ₩356,108 | ₩350,489 | ₩355,652 | +1.00% | 164.6만 |
|---|
| 2026.09.09 | ₩358,253 | ₩359,755 | ₩353,412 | ₩354,029 | -1.18% | 138.5만 |
|---|
| 2026.09.08 | ₩360,439 | ₩363,752 | ₩358,374 | ₩360,332 | -0.03% | 105.4만 |
|---|
| 2026.09.04 | ₩363,350 | ₩367,265 | ₩361,217 | ₩362,250 | -0.30% | 104.4만 |
|---|
| 2026.09.03 | ₩364,583 | ₩365,562 | ₩359,152 | ₩364,302 | -0.08% | 98만 |
|---|
| 2026.09.02 | ₩362,800 | ₩362,800 | ₩356,577 | ₩360,869 | -0.53% | 167.4만 |
|---|
| 2026.09.01 | ₩368,848 | ₩371,155 | ₩360,694 | ₩361,928 | -1.88% | 108.6만 |
|---|
| 2026.08.31 | ₩374,226 | ₩374,829 | ₩368,606 | ₩369,290 | -1.32% | 125.1만 |
|---|
| 2026.08.28 | ₩379,992 | ₩381,441 | ₩373,488 | ₩375,634 | -1.15% | 83.7만 |
|---|
| 2026.08.27 | ₩379,925 | ₩380,032 | ₩374,494 | ₩377,739 | -0.58% | 81만 |
|---|
| 2026.08.26 | ₩379,536 | ₩383,895 | ₩378,504 | ₩382,889 | +0.88% | 89만 |
|---|
| 2026.08.25 | ₩383,908 | ₩383,908 | ₩376,720 | ₩377,712 | -1.61% | 76.7만 |
|---|
| 2026.08.24 | ₩380,743 | ₩383,787 | ₩378,718 | ₩380,797 | +0.01% | 80.9만 |
|---|
| 2026.08.21 | ₩380,998 | ₩381,092 | ₩376,894 | ₩378,571 | -0.64% | 87.2만 |
|---|
| 2026.08.20 | ₩379,121 | ₩383,077 | ₩377,927 | ₩379,174 | +0.01% | 101.4만 |
|---|
| 2026.08.19 | ₩384,284 | ₩388,749 | ₩380,649 | ₩381,199 | -0.80% | 89.5만 |
|---|
| 2026.08.18 | ₩387,395 | ₩388,159 | ₩381,628 | ₩381,749 | -1.46% | 107만 |
|---|
| 2026.08.17 | ₩388,736 | ₩390,117 | ₩385,169 | ₩385,263 | -0.89% | 97만 |
|---|
| 2026.08.14 | ₩389,058 | ₩390,278 | ₩386,362 | ₩389,997 | +0.24% | 140.4만 |
|---|
| 2026.08.13 | ₩395,347 | ₩395,750 | ₩387,167 | ₩390,225 | -1.30% | 68.4만 |
|---|
| 2026.08.12 | ₩392,571 | ₩394,583 | ₩388,588 | ₩392,276 | -0.08% | 91.2만 |
|---|
| 2026.08.11 | ₩395,173 | ₩399,317 | ₩392,679 | ₩393,135 | -0.52% | 83.6만 |
|---|
| 2026.08.10 | ₩397,198 | ₩397,895 | ₩393,524 | ₩394,972 | -0.56% | 79.8만 |
|---|
| 2026.08.07 | ₩393,671 | ₩399,196 | ₩392,196 | ₩397,842 | +1.06% | 91.9만 |
|---|
| 2026.08.06 | ₩402,536 | ₩403,032 | ₩394,114 | ₩395,213 | -1.82% | 91.3만 |
|---|
| 2026.08.05 | ₩397,185 | ₩398,968 | ₩393,711 | ₩398,727 | +0.39% | 90.8만 |
|---|
| 2026.08.04 | ₩382,098 | ₩397,399 | ₩381,347 | ₩395,696 | +3.56% | 121.6만 |
|---|
| 2026.08.03 | ₩386,912 | ₩391,257 | ₩382,902 | ₩386,885 | -0.01% | 118.4만 |
|---|
| 2026.07.31 | ₩378,866 | ₩386,215 | ₩378,007 | ₩384,820 | +1.57% | 182.4만 |
|---|
| 2026.07.30 | ₩397,279 | ₩397,279 | ₩378,115 | ₩380,462 | -4.23% | 229.8만 |
|---|
| 2026.07.29 | ₩400,444 | ₩400,444 | ₩388,334 | ₩392,196 | -2.06% | 184.9만 |
|---|
| 2026.07.28 | ₩400,591 | ₩404,896 | ₩393,282 | ₩395,830 | -1.19% | 285.5만 |
|---|
| 2026.07.27 | ₩380,877 | ₩386,148 | ₩380,435 | ₩381,964 | +0.29% | 211.9만 |
|---|
| 2026.07.24 | ₩372,871 | ₩379,563 | ₩370,444 | ₩379,550 | +1.79% | 135만 |
|---|
| 2026.07.23 | ₩366,689 | ₩371,517 | ₩363,792 | ₩371,356 | +1.27% | 149.2만 |
|---|
| 2026.07.22 | ₩365,804 | ₩369,813 | ₩364,959 | ₩367,359 | +0.43% | 120.4만 |
|---|
| 2026.07.21 | ₩365,495 | ₩367,735 | ₩362,089 | ₩364,758 | -0.20% | 159.4만 |
|---|
| 2026.07.20 | ₩371,503 | ₩371,865 | ₩362,894 | ₩364,355 | -1.92% | 206.3만 |
|---|
| 2026.07.17 | ₩374,360 | ₩382,299 | ₩369,223 | ₩370,202 | -1.11% | 185.1만 |
|---|
| 2026.07.16 | ₩364,275 | ₩380,167 | ₩362,987 | ₩379,483 | +4.17% | 159.1만 |
|---|
| 2026.07.15 | ₩364,315 | ₩365,388 | ₩361,070 | ₩363,980 | -0.09% | 91.9만 |
|---|
| 2026.07.14 | ₩368,003 | ₩368,633 | ₩363,873 | ₩365,147 | -0.78% | 133만 |
|---|
| 2026.07.13 | ₩364,101 | ₩368,191 | ₩361,995 | ₩364,101 | 0.00% | 124.9만 |
|---|
| 2026.07.10 | ₩356,684 | ₩363,591 | ₩356,161 | ₩360,493 | +1.07% | 112만 |
|---|
| 2026.07.09 | ₩358,522 | ₩359,380 | ₩353,439 | ₩356,027 | -0.70% | 117.4만 |
|---|
| 2026.07.08 | ₩358,857 | ₩360,761 | ₩354,311 | ₩355,518 | -0.93% | 118.2만 |
|---|
| 2026.07.07 | ₩368,714 | ₩368,741 | ₩361,029 | ₩363,551 | -1.40% | 106.4만 |
|---|
| 2026.07.06 | ₩366,581 | ₩369,599 | ₩364,194 | ₩367,815 | +0.34% | 104.5만 |
|---|
| 2026.07.02 | ₩363,658 | ₩366,273 | ₩358,066 | ₩365,790 | +0.59% | 126.1만 |
|---|
| 2026.07.01 | ₩360,439 | ₩364,972 | ₩356,537 | ₩360,708 | +0.07% | 140.8만 |
|---|
| 2026.06.30 | ₩356,430 | ₩364,141 | ₩353,841 | ₩362,719 | +1.76% | 215만 |
|---|
| 2026.06.29 | ₩357,891 | ₩360,171 | ₩355,746 | ₩358,696 | +0.22% | 112.1만 |
|---|
| 2026.06.26 | ₩362,236 | ₩362,505 | ₩357,516 | ₩359,018 | -0.89% | 196.5만 |
|---|
| 2026.06.25 | ₩356,550 | ₩366,447 | ₩355,759 | ₩362,894 | +1.78% | 165.1만 |
|---|
| 2026.06.24 | ₩352,017 | ₩356,121 | ₩351,052 | ₩353,613 | +0.45% | 182.3만 |
|---|
| 2026.06.23 | ₩352,742 | ₩355,249 | ₩350,355 | ₩350,878 | -0.53% | 133만 |
|---|
| 2026.06.22 | ₩353,466 | ₩357,207 | ₩351,173 | ₩355,799 | +0.66% | 111.4만 |
|---|
| 2026.06.18 | ₩355,357 | ₩361,432 | ₩353,426 | ₩354,163 | -0.34% | 259만 |
|---|
| 2026.06.17 | ₩355,960 | ₩360,909 | ₩350,019 | ₩351,508 | -1.25% | 169.9만 |
|---|
| 2026.06.16 | ₩354,539 | ₩357,489 | ₩353,198 | ₩356,430 | +0.53% | 157.9만 |
|---|
| 2026.06.15 | ₩348,477 | ₩353,332 | ₩347,753 | ₩352,044 | +1.02% | 172.6만 |
|---|
| 2026.06.12 | ₩344,226 | ₩345,299 | ₩340,833 | ₩345,232 | +0.29% | 81.8만 |
|---|
| 2026.06.11 | ₩336,488 | ₩343,354 | ₩336,126 | ₩341,235 | +1.41% | 120.2만 |
|---|
| 2026.06.10 | ₩341,383 | ₩345,272 | ₩335,415 | ₩335,495 | -1.72% | 135만 |
|---|
| 2026.06.09 | ₩341,061 | ₩345,285 | ₩340,900 | ₩344,051 | +0.88% | 163.7만 |
|---|
| 2026.06.08 | ₩339,519 | ₩341,705 | ₩336,528 | ₩338,473 | -0.31% | 107.6만 |
|---|
| 2026.06.05 | ₩338,473 | ₩340,350 | ₩337,668 | ₩338,915 | +0.13% | 158.3만 |
|---|
| 2026.06.04 | ₩340,256 | ₩340,256 | ₩335,053 | ₩336,769 | -1.02% | 96.6만 |
|---|
| 2026.06.03 | ₩335,388 | ₩338,017 | ₩331,660 | ₩335,616 | +0.07% | 102.1만 |
|---|
| 2026.06.02 | ₩331,083 | ₩334,758 | ₩330,051 | ₩333,363 | +0.69% | 125.2만 |
|---|
| 2026.06.01 | ₩329,689 | ₩330,292 | ₩324,606 | ₩329,648 | -0.01% | 133.9만 |
|---|
| 2026.05.29 | ₩333,484 | ₩334,208 | ₩331,177 | ₩331,620 | -0.56% | 299.6만 |
|---|
| 2026.05.28 | ₩331,271 | ₩334,905 | ₩330,332 | ₩334,785 | +1.06% | 130.2만 |
|---|
| 2026.05.27 | ₩337,467 | ₩340,216 | ₩335,643 | ₩335,656 | -0.54% | 112.6만 |
|---|
| 2026.05.26 | ₩339,693 | ₩342,067 | ₩334,637 | ₩335,817 | -1.14% | 126.9만 |
|---|
| 2026.05.22 | ₩337,829 | ₩338,942 | ₩334,503 | ₩338,218 | +0.12% | 87.4만 |
|---|
| 2026.05.21 | ₩333,618 | ₩336,314 | ₩329,367 | ₩335,174 | +0.47% | 109만 |
|---|
| 2026.05.20 | ₩331,982 | ₩336,474 | ₩328,669 | ₩336,300 | +1.30% | 170.8만 |
|---|
| 2026.05.19 | ₩332,787 | ₩333,497 | ₩327,717 | ₩331,740 | -0.31% | 181.8만 |
|---|
| 2026.05.18 | ₩333,363 | ₩336,568 | ₩330,386 | ₩334,543 | +0.35% | 192.5만 |
|---|
| 2026.05.15 | ₩333,672 | ₩335,120 | ₩331,808 | ₩332,156 | -0.45% | 134.4만 |
|---|
| 2026.05.14 | ₩338,432 | ₩338,768 | ₩334,852 | ₩336,300 | -0.63% | 81.1만 |
|---|
| 2026.05.13 | ₩336,367 | ₩338,808 | ₩334,020 | ₩335,402 | -0.29% | 113.8만 |
|---|
| 2026.05.12 | ₩339,023 | ₩340,511 | ₩334,798 | ₩337,158 | -0.55% | 117만 |
|---|
| 2026.05.11 | ₩342,134 | ₩343,958 | ₩336,622 | ₩338,070 | -1.19% | 120.1만 |
|---|
| 2026.05.08 | ₩343,448 | ₩345,044 | ₩340,592 | ₩341,651 | -0.52% | 88.5만 |
|---|
| 2026.05.07 | ₩349,724 | ₩351,642 | ₩342,241 | ₩342,684 | -2.01% | 141.3만 |
|---|
| 2026.05.06 | ₩345,969 | ₩351,561 | ₩345,513 | ₩349,376 | +0.98% | 127.7만 |
|---|
| 2026.05.05 | ₩338,862 | ₩342,643 | ₩337,628 | ₩341,369 | +0.74% | 103.3만 |
|---|
| 2026.05.04 | ₩340,511 | ₩341,678 | ₩335,884 | ₩337,480 | -0.89% | 121.4만 |
|---|
| 2026.05.01 | ₩349,590 | ₩350,475 | ₩339,559 | ₩342,603 | -2.00% | 207.1만 |
|---|
| 2026.04.30 | ₩335,268 | ₩347,780 | ₩331,244 | ₩346,009 | +3.20% | 348.7만 |
|---|
| 2026.04.29 | ₩359,890 | ₩361,271 | ₩354,646 | ₩356,282 | -1.00% | 165.8만 |
|---|
| 2026.04.28 | ₩363,738 | ₩363,738 | ₩356,671 | ₩360,037 | -1.02% | 109.9만 |
|---|
| 2026.04.27 | ₩361,351 | ₩366,447 | ₩357,771 | ₩361,740 | +0.11% | 94.6만 |
|---|
| 2026.04.24 | ₩364,543 | ₩365,294 | ₩360,869 | ₩361,137 | -0.93% | 116.8만 |
|---|
| 2026.04.23 | ₩360,453 | ₩367,614 | ₩359,139 | ₩366,286 | +1.62% | 135.1만 |
|---|
| 2026.04.22 | ₩365,629 | ₩367,453 | ₩357,824 | ₩358,186 | -2.04% | 108.8만 |
|---|
| 2026.04.21 | ₩365,200 | ₩367,936 | ₩362,116 | ₩363,497 | -0.47% | 81.7만 |
|---|
| 2026.04.20 | ₩365,120 | ₩366,260 | ₩362,585 | ₩365,683 | +0.15% | 111.9만 |
|---|
| 2026.04.17 | ₩358,723 | ₩367,587 | ₩358,428 | ₩365,120 | +1.78% | 147.5만 |
|---|
| 2026.04.16 | ₩354,123 | ₩358,937 | ₩352,795 | ₩356,202 | +0.59% | 98.3만 |
|---|
| 2026.04.15 | ₩363,162 | ₩363,926 | ₩351,508 | ₩354,566 | -2.37% | 139만 |
|---|
| 2026.04.14 | ₩366,541 | ₩368,191 | ₩364,168 | ₩365,106 | -0.39% | 102.5만 |
|---|
| 2026.04.13 | ₩361,445 | ₩368,271 | ₩359,474 | ₩368,137 | +1.85% | 140.8만 |
|---|
| 2026.04.10 | ₩367,198 | ₩368,338 | ₩362,505 | ₩362,786 | -1.20% | 98.2만 |
|---|
| 2026.04.09 | ₩359,568 | ₩368,499 | ₩358,294 | ₩366,353 | +1.89% | 137.2만 |
|---|
| 2026.04.08 | ₩356,711 | ₩361,606 | ₩350,717 | ₩361,432 | +1.32% | 127만 |
|---|
| 2026.04.07 | ₩346,130 | ₩349,295 | ₩343,730 | ₩347,391 | +0.36% | 146만 |
|---|
| 2026.04.06 | ₩344,642 | ₩346,948 | ₩342,871 | ₩346,640 | +0.58% | 81.7만 |
|---|
| 2026.04.02 | ₩344,279 | ₩350,770 | ₩342,563 | ₩346,278 | +0.58% | 81.3만 |
|---|
| 2026.04.01 | ₩348,987 | ₩353,171 | ₩347,927 | ₩349,402 | +0.12% | 122.7만 |
|---|
| 2026.03.31 | ₩345,567 | ₩350,757 | ₩341,182 | ₩349,067 | +1.01% | 141.3만 |
|---|
| 2026.03.30 | ₩350,355 | ₩351,374 | ₩342,751 | ₩343,569 | -1.94% | 107.1만 |
|---|
| 2026.03.27 | ₩349,644 | ₩352,956 | ₩345,808 | ₩347,391 | -0.64% | 148.2만 |
|---|
| 2026.03.26 | ₩354,740 | ₩357,583 | ₩349,255 | ₩350,515 | -1.19% | 150.4만 |
|---|
| 2026.03.25 | ₩358,481 | ₩359,957 | ₩353,104 | ₩357,328 | -0.32% | 117만 |
|---|
| 2026.03.24 | ₩348,839 | ₩357,328 | ₩347,176 | ₩355,437 | +1.89% | 104.6만 |
|---|
| 2026.03.23 | ₩353,251 | ₩355,920 | ₩350,019 | ₩352,366 | -0.25% | 165만 |
|---|
| 2026.03.20 | ₩349,832 | ₩351,736 | ₩343,488 | ₩345,567 | -1.22% | 235.3만 |
|---|
| 2026.03.19 | ₩345,996 | ₩351,521 | ₩344,856 | ₩349,510 | +1.02% | 112.5만 |
|---|
| 2026.03.18 | ₩357,516 | ₩359,943 | ₩349,027 | ₩349,671 | -2.19% | 122.4만 |
|---|
| 2026.03.17 | ₩363,430 | ₩364,154 | ₩354,552 | ₩359,058 | -1.20% | 85.9만 |
|---|
| 2026.03.16 | ₩361,016 | ₩362,236 | ₩358,696 | ₩360,265 | -0.21% | 71.6만 |
|---|
| 2026.03.13 | ₩359,112 | ₩361,713 | ₩356,430 | ₩358,052 | -0.30% | 115.9만 |
|---|
| 2026.03.12 | ₩361,432 | ₩364,235 | ₩356,014 | ₩356,215 | -1.44% | 159.8만 |
|---|
| 2026.03.11 | ₩364,945 | ₩366,608 | ₩358,951 | ₩364,127 | -0.22% | 116.4만 |
|---|
| 2026.03.10 | ₩369,465 | ₩372,898 | ₩366,152 | ₩366,501 | -0.80% | 118.7만 |
|---|
| 2026.03.09 | ₩366,850 | ₩371,745 | ₩362,022 | ₩370,913 | +1.11% | 124.9만 |
|---|
| 2026.03.06 | ₩376,841 | ₩377,323 | ₩368,539 | ₩371,691 | -1.37% | 138.3만 |
|---|
| 2026.03.05 | ₩381,977 | ₩384,217 | ₩375,808 | ₩378,866 | -0.81% | 128.5만 |
|---|
| 2026.03.04 | ₩384,619 | ₩386,107 | ₩381,293 | ₩385,115 | +0.13% | 80.8만 |
|---|
| 2026.03.03 | ₩384,123 | ₩386,885 | ₩379,348 | ₩383,519 | -0.16% | 144.2만 |
|---|
| 2026.03.02 | ₩385,987 | ₩391,324 | ₩382,594 | ₩390,479 | +1.16% | 147.5만 |
|---|
| 2026.02.27 | ₩387,073 | ₩391,163 | ₩385,799 | ₩389,755 | +0.69% | 307.5만 |
|---|
| 2026.02.26 | ₩390,198 | ₩391,257 | ₩384,512 | ₩389,286 | -0.23% | 141.7만 |
|---|
| 2026.02.25 | ₩395,039 | ₩397,654 | ₩386,228 | ₩388,562 | -1.64% | 162.1만 |
|---|
| 2026.02.24 | ₩394,073 | ₩397,627 | ₩393,564 | ₩395,026 | +0.24% | 118.9만 |
|---|
| 2026.02.23 | ₩396,273 | ₩400,108 | ₩392,317 | ₩393,229 | -0.77% | 123만 |
|---|
| 2026.02.20 | ₩393,872 | ₩399,773 | ₩392,357 | ₩395,589 | +0.44% | 147.3만 |
|---|
| 2026.02.19 | ₩395,696 | ₩398,217 | ₩392,102 | ₩394,033 | -0.42% | 126.6만 |
|---|
| 2026.02.18 | ₩399,827 | ₩400,497 | ₩396,098 | ₩397,171 | -0.66% | 108.3만 |
|---|
| 2026.02.17 | ₩401,570 | ₩404,333 | ₩396,595 | ₩398,861 | -0.67% | 109.6만 |
|---|
| 2026.02.13 | ₩399,652 | ₩405,312 | ₩395,870 | ₩401,785 | +0.53% | 131.1만 |
|---|
| 2026.02.12 | ₩402,200 | ₩406,559 | ₩399,465 | ₩400,323 | -0.47% | 208만 |
|---|
| 2026.02.11 | ₩391,539 | ₩402,187 | ₩391,539 | ₩399,733 | +2.09% | 140.5만 |
|---|
| 2026.02.10 | ₩390,989 | ₩396,005 | ₩387,985 | ₩394,610 | +0.93% | 126.2만 |
|---|
| 2026.02.09 | ₩390,707 | ₩394,516 | ₩388,280 | ₩389,688 | -0.26% | 188.8만 |
|---|
| 2026.02.06 | ₩388,454 | ₩395,334 | ₩385,558 | ₩393,698 | +1.35% | 153.1만 |
|---|
| 2026.02.05 | ₩386,148 | ₩394,047 | ₩384,659 | ₩386,617 | +0.12% | 264.1만 |
|---|
| 2026.02.04 | ₩377,779 | ₩393,832 | ₩376,841 | ₩387,301 | +2.52% | 338.3만 |
|---|
| 2026.02.03 | ₩358,039 | ₩379,362 | ₩353,318 | ₩374,038 | +4.47% | 359.9만 |
|---|
| 2026.02.02 | ₩350,395 | ₩355,384 | ₩348,759 | ₩354,324 | +1.12% | 215.6만 |
|---|
| 2026.01.30 | ₩351,669 | ₩352,782 | ₩346,130 | ₩350,368 | -0.37% | 143.8만 |
|---|
| 2026.01.29 | ₩348,638 | ₩353,747 | ₩346,573 | ₩352,514 | +1.11% | 126.9만 |
|---|
| 2026.01.28 | ₩346,184 | ₩349,469 | ₩345,473 | ₩346,331 | +0.04% | 106.2만 |
|---|
| 2026.01.27 | ₩347,954 | ₩349,657 | ₩345,661 | ₩346,921 | -0.30% | 86.1만 |
|---|
| 2026.01.26 | ₩347,364 | ₩349,054 | ₩345,205 | ₩347,538 | +0.05% | 112.7만 |
|---|
| 2026.01.23 | ₩348,544 | ₩349,255 | ₩344,601 | ₩346,345 | -0.63% | 129.3만 |
|---|
| 2026.01.22 | ₩350,113 | ₩352,178 | ₩347,833 | ₩348,262 | -0.53% | 128.2만 |
|---|
| 2026.01.21 | ₩344,360 | ₩351,468 | ₩343,756 | ₩348,598 | +1.23% | 125.9만 |
|---|
| 2026.01.20 | ₩348,946 | ₩351,347 | ₩340,270 | ₩341,235 | -2.21% | 131.7만 |
|---|
| 2026.01.16 | ₩350,703 | ₩354,405 | ₩348,745 | ₩353,332 | +0.75% | 128.1만 |
|---|
| 2026.01.15 | ₩348,584 | ₩352,312 | ₩346,693 | ₩351,213 | +0.75% | 102.4만 |
|---|
| 2026.01.14 | ₩344,333 | ₩349,979 | ₩344,172 | ₩347,190 | +0.83% | 167.6만 |
|---|
| 2026.01.13 | ₩342,322 | ₩344,588 | ₩341,571 | ₩344,333 | +0.59% | 134만 |
|---|
| 2026.01.12 | ₩341,208 | ₩342,603 | ₩338,875 | ₩341,356 | +0.04% | 105.6만 |
|---|
| 2026.01.09 | ₩341,664 | ₩343,461 | ₩338,044 | ₩342,134 | +0.14% | 134.9만 |
|---|
| 2026.01.08 | ₩329,863 | ₩342,053 | ₩329,863 | ₩340,270 | +3.15% | 153만 |
|---|
| 2026.01.07 | ₩341,275 | ₩342,080 | ₩330,399 | ₩331,231 | -2.94% | 136.4만 |
|---|
| 2026.01.06 | ₩333,055 | ₩340,900 | ₩331,982 | ₩340,833 | +2.34% | 186.1만 |
|---|
| 2026.01.05 | ₩333,336 | ₩337,024 | ₩332,062 | ₩334,718 | +0.41% | 241.9만 |
|---|
| 2026.01.02 | ₩330,775 | ₩334,664 | ₩327,959 | ₩334,597 | +1.16% | 162.3만 |
|---|
| 2025.12.31 | ₩333,149 | ₩334,610 | ₩330,292 | ₩330,306 | -0.85% | 75.1만 |
|---|
| 2025.12.30 | ₩337,279 | ₩337,896 | ₩335,442 | ₩336,381 | -0.27% | 66.9만 |
|---|
| 2025.12.29 | ₩338,567 | ₩340,082 | ₩337,413 | ₩338,258 | -0.09% | 116.9만 |
|---|
| 2025.12.26 | ₩337,400 | ₩339,197 | ₩337,279 | ₩338,567 | +0.35% | 41.3만 |
|---|
| 2025.12.24 | ₩337,722 | ₩338,848 | ₩336,743 | ₩337,883 | +0.05% | 29.2만 |
|---|
| 2025.12.23 | ₩337,762 | ₩339,291 | ₩336,917 | ₩337,722 | -0.01% | 59.4만 |
|---|
| 2025.12.22 | ₩335,495 | ₩339,264 | ₩333,685 | ₩337,373 | +0.56% | 76.8만 |
|---|
| 2025.12.19 | ₩336,018 | ₩336,300 | ₩333,444 | ₩335,455 | -0.17% | 333.5만 |
|---|
| 2025.12.18 | ₩338,714 | ₩341,007 | ₩336,166 | ₩336,850 | -0.55% | 141.6만 |
|---|
| 2025.12.17 | ₩335,992 | ₩340,243 | ₩334,423 | ₩338,486 | +0.74% | 131.7만 |
|---|
| 2025.12.16 | ₩342,094 | ₩343,743 | ₩334,637 | ₩336,153 | -1.74% | 173.5만 |
|---|
| 2025.12.15 | ₩347,337 | ₩348,383 | ₩345,822 | ₩346,881 | -0.13% | 131.6만 |
|---|
| 2025.12.12 | ₩347,096 | ₩347,699 | ₩344,400 | ₩346,023 | -0.31% | 96.7만 |
|---|
| 2025.12.11 | ₩341,959 | ₩346,224 | ₩340,779 | ₩345,205 | +0.95% | 104.1만 |
|---|
| 2025.12.10 | ₩331,767 | ₩340,873 | ₩330,654 | ₩340,001 | +2.48% | 123.2만 |
|---|
| 2025.12.09 | ₩333,028 | ₩334,999 | ₩330,399 | ₩330,748 | -0.68% | 87.2만 |
|---|
| 2025.12.08 | ₩333,605 | ₩335,844 | ₩332,223 | ₩332,760 | -0.25% | 99.5만 |
|---|
| 2025.12.05 | ₩335,428 | ₩336,421 | ₩332,760 | ₩334,865 | -0.17% | 78.3만 |
|---|
| 2025.12.04 | ₩336,193 | ₩337,346 | ₩333,162 | ₩334,436 | -0.52% | 102.2만 |
|---|
| 2025.12.03 | ₩334,342 | ₩337,427 | ₩332,357 | ₩335,321 | +0.29% | 106.2만 |
|---|
| 2025.12.02 | ₩333,122 | ₩334,423 | ₩329,595 | ₩333,095 | -0.01% | 82.5만 |
|---|
| 2025.12.01 | ₩331,673 | ₩335,656 | ₩331,419 | ₩331,901 | +0.07% | 106.7만 |
|---|
| 2025.11.28 | ₩332,961 | ₩335,764 | ₩332,961 | ₩334,302 | +0.40% | 45.2만 |
|---|
| 2025.11.26 | ₩331,405 | ₩335,965 | ₩329,930 | ₩333,913 | +0.76% | 72.6만 |
|---|
| 2025.11.25 | ₩328,790 | ₩334,744 | ₩326,846 | ₩333,055 | +1.30% | 107만 |
|---|
| 2025.11.24 | ₩331,633 | ₩333,055 | ₩325,008 | ₩325,250 | -1.92% | 251.2만 |
|---|
| 2025.11.21 | ₩324,673 | ₩333,189 | ₩323,573 | ₩332,277 | +2.34% | 154.9만 |
|---|
| 2025.11.20 | ₩325,880 | ₩327,302 | ₩320,838 | ₩323,332 | -0.78% | 140.3만 |
|---|
| 2025.11.19 | ₩324,177 | ₩326,121 | ₩321,213 | ₩323,292 | -0.27% | 99.1만 |
|---|
| 2025.11.18 | ₩323,117 | ₩326,537 | ₩320,274 | ₩324,445 | +0.41% | 136.6만 |
|---|
| 2025.11.17 | ₩327,154 | ₩327,985 | ₩322,970 | ₩323,748 | -1.04% | 99만 |
|---|
| 2025.11.14 | ₩328,549 | ₩328,991 | ₩325,290 | ₩327,181 | -0.42% | 97.9만 |
|---|
| 2025.11.13 | ₩328,629 | ₩331,258 | ₩327,677 | ₩328,951 | +0.10% | 106만 |
|---|
| 2025.11.12 | ₩329,420 | ₩332,384 | ₩328,696 | ₩329,139 | -0.09% | 69.5만 |
|---|
| 2025.11.11 | ₩329,233 | ₩330,386 | ₩328,079 | ₩329,045 | -0.06% | 66.3만 |
|---|
| 2025.11.10 | ₩328,817 | ₩329,823 | ₩324,163 | ₩327,583 | -0.38% | 106.9만 |
|---|
| 2025.11.07 | ₩327,650 | ₩330,775 | ₩326,242 | ₩329,219 | +0.48% | 107.7만 |
|---|
| 2025.11.06 | ₩328,267 | ₩331,365 | ₩326,242 | ₩327,623 | -0.20% | 91.6만 |
|---|
| 2025.11.05 | ₩328,026 | ₩330,493 | ₩325,920 | ₩328,643 | +0.19% | 159.1만 |
|---|
| 2025.11.04 | ₩325,357 | ₩329,085 | ₩324,566 | ₩328,455 | +0.95% | 142만 |
|---|
| 2025.11.03 | ₩325,746 | ₩326,805 | ₩322,554 | ₩326,054 | +0.09% | 125만 |
|---|
| 2025.10.31 | ₩324,177 | ₩328,334 | ₩323,252 | ₩327,114 | +0.91% | 165만 |
|---|
| 2025.10.30 | ₩323,828 | ₩331,727 | ₩322,755 | ₩326,738 | +0.90% | 134.7만 |
|---|
| 2025.10.29 | ₩328,348 | ₩331,405 | ₩323,506 | ₩324,579 | -1.15% | 179.7만 |
|---|
| 2025.10.28 | ₩332,156 | ₩334,704 | ₩329,501 | ₩329,729 | -0.73% | 155.8만 |
|---|
| 2025.10.27 | ₩333,618 | ₩333,658 | ₩329,139 | ₩332,331 | -0.39% | 201만 |
|---|
| 2025.10.24 | ₩333,926 | ₩336,220 | ₩325,612 | ₩329,568 | -1.31% | 322.3만 |
|---|
| 2025.10.23 | ₩341,396 | ₩346,009 | ₩338,218 | ₩345,245 | +1.13% | 204.7만 |
|---|
| 2025.10.22 | ₩344,373 | ₩346,573 | ₩339,170 | ₩339,237 | -1.49% | 131.7만 |
|---|
| 2025.10.21 | ₩337,520 | ₩346,224 | ₩337,158 | ₩344,843 | +2.17% | 107.7만 |
|---|
| 2025.10.20 | ₩334,154 | ₩339,063 | ₩334,154 | ₩338,459 | +1.29% | 100.1만 |
|---|
| 2025.10.17 | ₩331,727 | ₩334,624 | ₩330,976 | ₩334,275 | +0.77% | 88.9만 |
|---|
| 2025.10.16 | ₩333,175 | ₩333,175 | ₩329,139 | ₩331,164 | -0.60% | 70.5만 |
|---|
| 2025.10.15 | ₩333,350 | ₩334,932 | ₩329,635 | ₩332,170 | -0.35% | 72만 |
|---|
| 2025.10.14 | ₩325,545 | ₩334,637 | ₩325,250 | ₩332,706 | +2.20% | 111.5만 |
|---|
| 2025.10.13 | ₩330,627 | ₩331,714 | ₩326,551 | ₩327,838 | -0.84% | 107.2만 |
|---|
| 2025.10.10 | ₩333,819 | ₩335,187 | ₩327,530 | ₩328,468 | -1.60% | 127.1만 |
|---|