어플라이드 인더스트리얼 테크놀로지 (AIT)

AIT
🏛️ 미국 →
258.26
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 262.27 262.27 262.27 262.27 2.4K
09:40 261.14 261.21 261.14 261.21 0.7K
09:42 261.41 261.41 261.41 261.40 0.8K
09:52 262.12 262.12 262.12 262.12 0.1K
09:54 262.29 262.29 262.29 262.29 0.1K
09:57 262.29 262.29 262.29 262.29 0.2K
09:58 262.48 262.48 262.48 262.48 0.9K
10:00 263.42 263.42 263.42 263.42 0.4K
10:01 262.82 262.82 262.82 262.82 0.6K
10:03 262.84 262.84 262.84 262.83 1.9K
10:12 262.91 262.91 262.91 262.90 0.4K
10:14 262.91 262.91 262.91 262.90 0.2K
10:16 261.94 262.60 261.94 262.60 3.6K
10:43 261.35 261.35 261.35 261.35 0.1K
10:45 261.35 261.35 260.58 260.58 0.9K
10:50 260.57 260.58 260.57 260.58 1.3K
11:05 259.83 259.83 259.83 259.83 0.7K
11:11 260.89 260.89 260.89 260.89 1.2K
11:13 260.74 260.74 260.74 260.74 1.8K
11:17 261.38 261.38 261.38 261.38 1.9K
11:18 261.36 261.36 261.36 261.36 1.5K
11:30 262.31 262.31 262.31 262.31 1.0K
11:33 262.65 262.65 262.65 262.65 0.5K
11:37 262.82 262.82 262.82 262.82 1.4K
11:43 262.93 262.93 262.93 262.93 0.8K
11:45 262.91 262.91 262.91 262.91 0.7K
11:54 262.28 262.28 262.28 262.27 0.4K
11:55 262.38 262.38 262.38 262.38 1.2K
11:56 262.46 262.46 262.46 262.46 0.3K
11:59 261.81 261.81 261.81 261.81 0.3K
12:02 262.19 262.19 262.19 262.19 1.8K
12:28 262.41 262.41 262.41 262.40 2.1K
12:56 261.69 261.69 261.69 261.69 0.2K
13:04 261.74 261.74 261.74 261.74 1.3K
13:09 261.51 261.51 261.51 261.51 0.2K
13:15 261.01 261.28 261.01 261.28 1.7K
13:19 261.13 261.13 261.13 261.13 1.7K
13:25 261.70 261.70 261.70 261.70 0.5K
13:27 261.24 261.24 261.24 261.24 0.5K
13:38 261.32 261.32 261.32 261.32 0.2K
13:40 261.30 261.30 261.30 261.30 1.1K
13:44 261.57 261.57 261.57 261.57 0.7K
13:49 261.15 261.15 261.15 261.15 0.8K
13:58 260.91 260.91 260.91 260.91 1.8K
13:59 260.64 260.64 260.64 260.64 2.9K
14:23 261.23 261.23 261.23 261.23 0.3K
14:27 261.11 261.11 261.11 261.11 1.9K
14:43 261.20 261.20 261.20 261.20 1.6K
14:51 261.05 261.05 261.05 261.05 0.5K
14:52 260.82 260.82 260.82 260.82 2.5K
14:57 260.90 260.90 260.90 260.90 1.1K
15:05 261.16 261.16 261.16 261.16 1.1K
15:06 261.46 261.53 261.46 261.53 1.5K
15:07 261.18 261.18 261.18 261.18 0.9K
15:14 261.19 261.19 261.19 261.19 0.8K
15:18 261.54 261.54 261.54 261.54 2.0K
15:29 261.31 261.31 261.31 261.31 1.7K
15:30 261.09 261.09 261.09 261.09 1.0K
15:34 261.25 261.25 261.25 261.25 2.4K
15:42 261.68 261.68 261.68 261.68 0.8K
15:45 261.55 261.55 261.55 261.55 0.2K
15:46 261.48 261.48 261.41 261.41 6.9K
15:52 261.73 261.73 261.73 261.73 0.4K
15:53 261.84 262.05 261.84 262.05 1.5K
15:55 261.56 261.56 261.45 261.45 3.2K
15:56 261.66 261.66 261.31 261.31 2.4K
15:57 261.57 261.57 261.57 261.57 2.3K
15:58 261.53 261.53 261.53 261.53 2.5K
15:59 261.52 261.52 261.19 261.43 30.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 263.11 263.11 256.89 258.26 0.1M
2025-09-26 260.57 263.42 259.83 261.43 0.1M
2025-09-25 257.50 259.88 256.83 259.10 0.2M
2025-09-24 264.34 267.33 258.52 259.37 0.2M
2025-09-23 266.34 270.71 264.69 264.90 0.2M
2025-09-22 260.30 266.49 259.99 265.48 0.2M
2025-09-19 262.83 263.13 257.52 260.45 0.6M
2025-09-18 261.63 263.94 259.20 262.77 0.2M
2025-09-17 262.51 266.60 258.00 259.50 0.2M
2025-09-16 264.46 265.68 258.28 262.58 0.2M
2025-09-15 263.59 266.14 261.85 262.83 0.2M
2025-09-12 269.22 269.75 262.77 263.19 0.2M
2025-09-11 265.18 270.08 263.96 269.68 0.3M
2025-09-10 261.19 267.41 261.15 263.45 0.2M
2025-09-09 264.60 265.28 259.18 261.61 0.2M
2025-09-08 265.55 266.96 263.22 266.22 0.2M
2025-09-05 269.45 270.48 263.51 265.44 0.2M
2025-09-04 262.28 267.99 261.06 267.96 0.2M
2025-09-03 262.71 263.43 260.03 261.53 0.1M
2025-09-02 259.31 263.46 258.98 263.15 0.1M
2025-08-29 265.73 269.75 262.57 263.58 0.2M
2025-08-28 269.22 270.00 265.47 266.47 0.2M
2025-08-27 265.97 269.02 264.90 268.40 0.3M
2025-08-26 264.46 267.32 262.26 266.99 0.2M
2025-08-25 266.30 266.66 263.82 264.21 0.2M
2025-08-22 260.38 269.35 260.11 267.11 0.3M
2025-08-21 261.50 263.37 258.05 258.76 0.2M
2025-08-20 262.84 264.39 258.54 262.46 0.2M
2025-08-19 262.38 266.04 262.16 262.92 0.2M
2025-08-18 255.14 262.73 255.14 262.36 0.4M
2025-08-15 269.96 270.88 255.00 255.01 0.6M
2025-08-14 268.50 280.95 266.73 273.04 0.4M
2025-08-13 271.81 275.76 269.82 275.72 0.3M
2025-08-12 264.55 270.94 263.78 270.68 0.3M
2025-08-11 263.12 263.79 260.28 262.51 0.3M
2025-08-08 264.65 265.32 262.34 263.13 0.3M
2025-08-07 267.10 267.11 262.05 263.43 0.2M
2025-08-06 269.49 269.49 264.29 264.97 0.3M
2025-08-05 268.08 270.60 265.54 269.28 0.3M
2025-08-04 265.29 267.91 264.42 267.16 0.3M
2025-08-01 267.53 267.53 260.11 264.18 0.4M
2025-07-31 271.32 273.87 269.99 271.50 0.4M
2025-07-30 274.41 276.83 271.54 273.62 0.4M
2025-07-29 276.01 276.23 271.84 272.40 0.3M
2025-07-28 272.77 274.76 271.08 274.69 0.4M
2025-07-25 269.00 272.14 267.90 272.13 0.2M
2025-07-24 266.91 269.02 264.99 268.07 0.4M
2025-07-23 266.07 270.00 264.31 267.01 0.3M
2025-07-22 260.92 265.70 259.27 264.89 0.3M
2025-07-21 262.39 263.77 257.70 260.20 0.3M
2025-07-18 263.18 263.96 259.52 260.70 0.4M
2025-07-17 257.40 262.78 257.40 261.93 0.3M
2025-07-16 255.53 256.32 250.42 255.52 0.2M
2025-07-15 258.05 258.28 252.97 254.41 0.3M
2025-07-14 254.17 257.25 252.66 256.98 0.4M
2025-07-11 253.53 254.44 251.78 253.91 0.3M
2025-07-10 251.48 258.31 251.14 255.95 0.5M
2025-07-09 250.09 251.70 245.48 251.40 0.4M
2025-07-08 244.37 249.33 244.37 247.66 0.4M
2025-07-07 243.69 246.58 241.59 244.15 0.3M
2025-07-03 246.86 247.09 244.08 245.74 0.3M
2025-07-02 242.19 245.45 241.26 245.19 0.6M
2025-07-01 232.19 243.08 231.61 242.14 0.6M
2025-06-30 233.23 234.99 230.44 232.45 0.6M
2025-06-27 233.71 235.44 231.41 231.69 6.3M
2025-06-26 226.13 232.26 224.66 232.21 0.7M
2025-06-25 235.56 236.95 223.13 224.60 0.7M
2025-06-24 233.00 238.64 232.87 234.89 0.5M
2025-06-23 226.94 232.03 225.18 231.96 0.4M
2025-06-20 228.12 228.81 225.35 227.19 0.5M
2025-06-18 224.82 228.41 224.31 226.18 0.4M
2025-06-17 228.61 231.70 225.06 225.18 0.4M
2025-06-16 228.40 230.39 226.95 230.06 0.4M
2025-06-13 228.41 229.16 224.31 225.66 0.3M
2025-06-12 227.45 230.48 225.00 230.24 0.3M
2025-06-11 234.25 234.39 228.96 230.19 0.3M
2025-06-10 234.29 234.84 232.35 233.71 0.2M
2025-06-09 232.87 234.91 231.79 233.17 0.2M
2025-06-06 234.39 234.39 230.79 231.83 0.2M
2025-06-05 229.05 230.21 226.26 229.13 0.3M
2025-06-04 230.61 231.46 228.90 229.21 0.2M
2025-06-03 225.75 230.13 224.39 230.01 0.4M
2025-06-02 225.96 225.96 221.52 224.57 0.3M
2025-05-30 226.68 227.71 223.60 226.52 0.4M
2025-05-29 227.79 228.06 223.96 227.43 0.3M
2025-05-28 231.23 232.39 225.95 226.12 0.3M
2025-05-27 227.31 230.65 224.82 230.35 0.4M
2025-05-23 218.48 224.23 218.48 222.81 0.3M
2025-05-22 224.24 225.01 222.60 223.24 0.3M
2025-05-21 226.77 228.17 223.22 224.14 0.3M
2025-05-20 231.30 232.20 227.95 229.41 0.4M
2025-05-19 231.12 234.43 230.73 233.29 0.3M
2025-05-16 233.60 236.19 232.34 236.16 0.3M
2025-05-15 228.00 233.04 227.33 232.12 0.4M
2025-05-14 231.18 234.05 228.94 229.22 0.5M
2025-05-13 235.41 236.88 231.19 232.10 0.6M
2025-05-12 232.54 235.13 229.86 233.65 0.5M
2025-05-09 222.59 223.37 218.48 220.51 0.3M
2025-05-08 220.20 224.00 217.35 222.03 0.7M
2025-05-07 222.89 223.61 213.78 215.90 0.5M
2025-05-06 221.36 223.39 219.00 220.69 0.6M
2025-05-05 224.80 226.42 223.54 224.11 0.4M
2025-05-02 230.85 235.52 226.31 227.45 0.7M
2025-05-01 242.99 244.34 225.98 228.73 0.7M
2025-04-30 239.31 244.61 236.20 243.28 0.6M
2025-04-29 236.77 244.14 236.27 242.37 0.5M
2025-04-28 238.14 241.55 234.87 238.38 0.3M
2025-04-25 237.21 240.55 235.72 238.55 0.3M
2025-04-24 228.56 239.29 228.56 239.13 0.4M
2025-04-23 229.01 232.99 226.09 228.80 0.6M
2025-04-22 217.98 223.09 216.03 221.93 0.3M
2025-04-21 219.02 219.93 212.14 214.21 0.3M
2025-04-17 216.60 223.46 215.71 221.75 0.5M
2025-04-16 222.97 224.66 212.00 215.50 0.5M
2025-04-15 226.84 229.84 225.02 226.15 0.3M
2025-04-14 229.52 230.92 223.36 226.36 0.4M
2025-04-11 219.64 227.91 216.14 225.79 0.4M
2025-04-10 225.33 225.46 216.06 220.68 0.5M
2025-04-09 204.05 234.08 202.62 231.97 0.6M
2025-04-08 216.73 219.89 202.42 206.03 0.6M
2025-04-07 203.75 218.91 199.96 208.27 0.7M
2025-04-04 206.27 214.51 201.58 210.85 0.6M
2025-04-03 222.32 224.41 214.48 216.67 0.4M
2025-04-02 225.57 237.03 225.48 236.32 0.4M
2025-04-01 223.89 230.17 222.74 229.43 0.3M
2025-03-31 221.20 227.22 216.67 225.34 0.4M
2025-03-28 230.68 232.48 224.06 225.53 0.3M
2025-03-27 233.87 235.12 230.00 232.22 0.3M
2025-03-26 237.60 239.93 232.34 232.89 0.3M
2025-03-25 234.00 238.49 233.47 237.41 0.3M
2025-03-24 229.86 235.18 229.30 234.58 0.3M
2025-03-21 224.51 226.44 222.85 224.54 1.1M
2025-03-20 226.92 232.01 226.92 228.46 0.4M
2025-03-19 225.41 231.75 225.41 230.26 0.4M
2025-03-18 225.75 226.92 223.08 224.45 0.2M
2025-03-17 223.60 229.76 223.60 227.33 0.4M
2025-03-14 222.44 225.10 219.07 224.71 0.5M
2025-03-13 224.89 225.74 218.39 218.93 0.3M
2025-03-12 228.75 230.90 224.55 225.58 0.2M
2025-03-11 226.77 230.41 222.54 226.30 0.3M
2025-03-10 226.83 231.74 224.47 227.75 0.4M
2025-03-07 228.10 231.03 222.21 230.01 0.4M
2025-03-06 228.61 233.25 228.06 229.00 0.3M
2025-03-05 231.26 232.85 227.73 232.78 0.4M
2025-03-04 235.35 236.50 226.61 229.86 0.6M
2025-03-03 252.24 253.16 238.59 240.30 0.3M
2025-02-28 245.19 251.14 241.58 250.58 0.3M
2025-02-27 246.08 249.97 244.30 244.68 0.2M
2025-02-26 250.41 251.34 244.63 245.08 0.3M
2025-02-25 244.65 249.26 243.51 247.59 0.3M
2025-02-24 246.64 247.80 243.45 245.50 0.3M
2025-02-21 265.95 265.95 245.56 245.71 0.4M
2025-02-20 264.64 265.95 261.23 263.82 0.2M
2025-02-19 266.14 267.07 262.17 266.00 0.2M
2025-02-18 265.70 269.69 265.02 269.18 0.2M
2025-02-14 263.11 265.46 261.76 265.34 0.2M
2025-02-13 261.57 263.96 260.14 263.14 0.2M
2025-02-12 257.79 261.83 256.92 260.03 0.2M
2025-02-11 262.68 264.53 260.15 262.50 0.2M
2025-02-10 263.60 265.53 261.71 263.91 0.2M
2025-02-07 267.84 268.49 261.12 262.24 0.2M
2025-02-06 265.49 268.26 264.60 267.72 0.3M
2025-02-05 262.21 265.88 259.78 264.91 0.3M
2025-02-04 259.54 261.06 256.77 260.06 0.3M
2025-02-03 254.44 259.94 252.01 258.46 0.3M
2025-01-31 262.30 263.57 258.25 260.03 0.6M
2025-01-30 258.83 264.58 256.87 263.62 0.3M
2025-01-29 249.58 264.60 249.58 254.46 0.6M
2025-01-28 253.16 258.25 250.83 252.22 0.4M
2025-01-27 256.88 258.35 250.13 251.30 0.3M
2025-01-24 260.54 262.14 258.24 260.66 0.2M
2025-01-23 260.88 262.84 259.04 261.52 0.3M
2025-01-22 264.27 264.94 261.37 261.72 0.2M
2025-01-21 260.18 264.07 259.57 263.33 0.2M
2025-01-17 258.09 259.93 254.26 257.39 0.3M
2025-01-16 254.07 256.82 253.04 255.54 0.2M
2025-01-15 259.17 260.00 251.12 253.10 0.3M
2025-01-14 251.01 254.14 249.87 253.34 0.2M
2025-01-13 242.93 248.99 239.86 248.50 0.3M
2025-01-10 244.53 247.77 243.66 244.80 0.4M
2025-01-08 246.70 249.29 243.92 248.92 0.3M
2025-01-07 249.86 256.09 245.86 248.35 0.9M
2025-01-06 246.15 250.57 245.03 249.58 0.6M
2025-01-03 239.94 245.48 238.66 245.03 0.2M
2025-01-02 242.84 244.95 237.65 238.61 0.4M