ITT Inc (ITT)

ITT
🏛️ 미국 →
176.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 178.16 178.16 176.06 176.06 1.8K
09:32 176.06 176.06 176.06 176.06 0.1K
09:33 176.06 176.06 176.06 176.06 0.2K
09:37 176.06 176.06 176.06 176.06 1.3K
09:38 178.16 178.16 176.14 176.14 5.2K
09:40 176.41 176.59 176.41 176.59 1.4K
09:41 178.36 178.36 177.48 177.48 5.2K
09:42 177.23 177.23 177.23 177.23 0.2K
09:43 176.97 177.13 176.97 177.13 0.6K
09:44 177.13 177.66 177.13 177.48 3.5K
09:50 178.11 178.11 177.76 177.76 6.7K
09:51 177.76 177.92 177.76 177.92 0.8K
09:58 177.47 177.47 177.47 177.47 0.4K
10:00 177.61 177.80 177.61 177.80 1.2K
10:01 177.81 177.81 177.81 177.81 1.4K
10:02 177.90 177.90 177.90 177.90 1.4K
10:03 177.47 177.47 177.47 177.47 0.6K
10:08 177.23 177.23 177.23 177.23 0.5K
10:11 177.23 177.27 177.23 177.27 2.8K
10:12 177.75 177.75 177.75 177.75 0.6K
10:15 177.53 177.53 177.53 177.53 0.6K
10:18 176.59 176.59 176.59 176.59 0.4K
10:21 177.39 177.39 177.39 177.39 0.7K
10:23 177.85 177.85 177.85 177.85 0.6K
10:24 177.67 177.67 177.67 177.67 0.5K
10:25 177.67 177.67 177.67 177.67 0.9K
10:28 177.52 177.52 177.52 177.52 0.2K
10:31 177.35 177.35 177.35 177.35 2.2K
10:35 176.92 176.92 176.92 176.92 4.1K
10:38 177.04 177.04 177.04 177.04 2.2K
10:48 176.97 176.97 176.97 176.97 0.6K
10:54 177.17 177.17 177.17 177.17 0.4K
10:58 177.17 177.17 177.17 177.17 0.6K
11:02 176.91 176.91 176.91 176.91 0.3K
11:04 176.94 176.94 176.94 176.94 0.4K
11:08 177.17 177.17 177.17 177.17 0.8K
11:11 177.35 177.35 177.35 177.35 1.4K
11:19 177.48 177.48 177.48 177.48 1.1K
11:23 177.71 177.71 177.71 177.71 1.0K
11:32 177.38 177.38 177.38 177.38 1.6K
11:37 177.88 177.88 177.88 177.88 1.3K
11:43 177.89 177.89 177.89 177.89 0.8K
11:44 177.54 177.75 177.54 177.75 1.3K
11:45 177.71 177.71 177.71 177.71 0.4K
11:49 177.88 177.88 177.88 177.88 0.9K
11:58 177.72 177.72 177.72 177.72 0.9K
12:00 177.56 177.63 177.56 177.63 2.5K
12:15 177.67 177.67 177.67 177.67 1.3K
12:23 177.81 177.81 177.81 177.81 0.6K
12:26 177.91 177.91 177.91 177.91 0.9K
12:31 177.80 177.80 177.80 177.80 1.2K
12:33 177.46 177.46 177.46 177.46 1.4K
12:44 177.58 177.58 177.58 177.58 0.7K
12:48 177.63 177.77 177.63 177.77 0.7K
12:51 177.93 177.93 177.71 177.71 0.7K
12:54 177.70 177.70 177.70 177.70 1.4K
12:55 177.61 177.61 177.60 177.60 1.1K
12:57 177.61 177.61 177.61 177.61 1.7K
12:58 177.61 177.61 177.51 177.61 2.2K
12:59 177.61 177.65 177.61 177.65 1.2K
13:04 177.53 177.53 177.53 177.53 0.9K
13:06 177.67 177.67 177.67 177.67 0.5K
13:07 177.52 177.52 177.52 177.52 0.2K
13:08 177.52 177.52 177.29 177.29 0.7K
13:09 177.25 177.25 176.95 176.95 7.1K
13:10 177.00 177.19 177.00 177.19 2.6K
13:12 177.18 177.18 177.18 177.18 0.2K
13:13 177.19 177.19 177.19 177.19 0.6K
13:16 177.20 177.20 177.20 177.20 0.2K
13:17 177.20 177.20 177.20 177.20 0.4K
13:19 177.14 177.14 176.99 176.99 1.1K
13:20 176.98 177.03 176.98 177.03 1.7K
13:21 177.08 177.08 177.08 177.08 0.4K
13:22 177.27 177.36 177.27 177.36 2.8K
13:23 177.28 177.38 177.00 177.19 8.6K
13:24 177.00 177.00 177.00 177.00 1.1K
13:25 176.98 176.99 176.98 176.99 1.3K
13:27 176.85 177.03 176.85 177.03 3.1K
13:30 177.03 177.03 177.03 177.03 0.4K
13:33 176.84 177.03 176.84 177.03 0.7K
13:35 176.98 176.98 176.98 176.98 0.3K
13:36 177.03 177.03 177.03 177.03 1.3K
13:38 177.03 177.03 177.03 177.03 0.4K
13:39 177.03 177.03 177.03 177.03 0.2K
13:40 177.01 177.02 176.96 176.99 4.3K
13:41 176.98 176.98 176.98 176.98 1.0K
13:43 177.13 177.13 176.95 176.95 5.8K
13:50 177.00 177.00 177.00 177.00 1.7K
13:51 176.98 176.98 176.98 176.98 0.6K
13:52 177.13 177.13 177.13 177.13 0.4K
13:55 177.00 177.00 177.00 177.00 8.9K
13:57 177.13 177.13 177.13 177.13 0.4K
13:58 177.13 177.13 177.13 177.13 0.4K
13:59 177.13 177.25 177.13 177.25 6.5K
14:01 177.31 177.31 177.31 177.31 1.5K
14:04 177.18 177.18 177.18 177.18 1.6K
14:05 177.09 177.16 177.09 177.16 1.6K
14:07 177.07 177.07 177.07 177.07 0.1K
14:08 177.07 177.07 177.07 177.07 0.2K
14:09 177.07 177.07 177.07 177.07 0.5K
14:10 177.00 177.10 177.00 177.07 1.2K
14:11 177.07 177.07 177.07 177.07 0.3K
14:12 177.11 177.11 177.11 177.11 1.0K
14:15 177.30 177.30 177.30 177.30 0.3K
14:16 177.26 177.26 177.25 177.25 0.6K
14:18 177.25 177.25 177.25 177.25 0.9K
14:21 177.23 177.23 177.23 177.23 1.9K
14:30 177.18 177.21 177.18 177.21 3.1K
14:31 177.24 177.24 177.24 177.24 0.2K
14:33 177.23 177.30 177.23 177.30 1.6K
14:34 177.24 177.24 177.23 177.23 2.1K
14:36 177.23 177.24 177.23 177.24 1.0K
14:37 177.25 177.25 177.25 177.25 0.5K
14:38 177.22 177.22 177.22 177.22 0.9K
14:40 177.29 177.29 177.26 177.26 3.6K
14:43 177.29 177.29 177.27 177.27 1.5K
14:44 177.26 177.26 177.26 177.26 0.7K
14:45 177.22 177.23 177.22 177.22 3.7K
14:46 177.23 177.35 177.23 177.35 11.0K
14:48 177.42 177.42 177.42 177.42 0.7K
14:50 177.32 177.32 177.32 177.32 1.0K
14:52 177.08 177.08 177.08 177.08 0.7K
14:53 177.14 177.14 177.14 177.14 0.4K
14:55 177.10 177.10 177.10 177.10 0.5K
14:57 177.22 177.22 177.22 177.22 0.4K
14:59 177.20 177.20 177.20 177.20 0.2K
15:00 177.20 177.20 177.05 177.08 1.8K
15:02 177.02 177.02 177.02 177.02 0.4K
15:03 177.00 177.00 177.00 177.00 0.3K
15:04 177.00 177.00 177.00 177.00 0.2K
15:05 177.08 177.08 177.08 177.08 0.5K
15:06 177.05 177.05 177.05 177.05 0.6K
15:07 177.00 177.00 177.00 177.00 0.2K
15:09 177.03 177.03 177.03 177.03 0.3K
15:10 177.12 177.12 177.12 177.12 2.8K
15:11 177.12 177.14 177.12 177.14 1.7K
15:12 177.10 177.10 177.10 177.10 1.1K
15:15 177.00 177.00 177.00 177.00 6.8K
15:17 177.11 177.11 177.11 177.11 0.9K
15:18 177.12 177.12 177.12 177.12 0.4K
15:20 177.08 177.08 177.08 177.08 1.4K
15:21 177.07 177.07 177.07 177.07 0.3K
15:22 177.01 177.01 177.01 177.01 0.8K
15:23 177.16 177.16 177.16 177.16 3.9K
15:25 177.28 177.28 177.28 177.28 1.3K
15:26 177.30 177.30 177.30 177.30 3.1K
15:29 177.06 177.06 177.06 177.06 1.8K
15:32 176.91 176.91 176.91 176.91 0.6K
15:33 176.79 176.79 176.72 176.72 2.1K
15:34 176.75 176.75 176.72 176.72 0.7K
15:35 176.71 176.71 176.71 176.71 0.7K
15:36 176.67 176.67 176.66 176.66 0.8K
15:37 176.78 176.78 176.68 176.69 0.9K
15:38 176.69 176.69 176.69 176.69 0.6K
15:39 176.79 176.87 176.79 176.83 1.6K
15:40 176.85 176.85 176.85 176.85 0.5K
15:41 176.91 176.91 176.86 176.86 0.7K
15:42 176.88 176.88 176.87 176.87 1.7K
15:43 176.85 176.85 176.85 176.85 0.4K
15:44 176.85 176.85 176.85 176.85 2.1K
15:45 177.00 177.00 177.00 177.00 0.4K
15:46 176.88 176.91 176.87 176.91 1.1K
15:47 176.90 177.02 176.90 176.91 0.9K
15:48 176.91 176.91 176.91 176.91 1.1K
15:49 176.92 177.11 176.92 177.11 4.6K
15:50 177.12 177.19 177.09 177.19 2.6K
15:51 177.22 177.22 177.11 177.12 4.0K
15:52 177.11 177.12 177.11 177.11 1.1K
15:53 177.16 177.23 177.16 177.23 7.9K
15:54 177.15 177.19 177.07 177.12 2.9K
15:55 177.07 177.07 176.86 176.86 5.5K
15:56 176.89 176.89 176.84 176.84 3.7K
15:57 176.90 177.01 176.90 176.91 10.4K
15:58 176.90 176.91 176.85 176.91 7.7K
15:59 176.89 176.93 176.82 176.82 67.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 178.36 178.53 176.43 176.86 0.3M
2025-09-26 176.10 178.36 176.06 176.82 0.4M
2025-09-25 174.23 176.24 173.25 175.24 0.4M
2025-09-24 176.61 178.25 175.32 176.03 0.5M
2025-09-23 181.62 183.05 176.79 177.37 0.6M
2025-09-22 180.95 182.65 180.48 181.40 0.4M
2025-09-19 182.63 185.57 180.38 181.02 1.2M
2025-09-18 180.29 183.66 179.05 182.88 0.3M
2025-09-17 182.38 183.33 178.64 179.46 0.6M
2025-09-16 181.01 182.51 179.55 181.84 0.5M
2025-09-15 178.36 180.59 177.27 180.07 0.5M
2025-09-12 178.46 178.46 176.36 177.49 0.5M
2025-09-11 174.43 178.69 173.50 178.47 0.7M
2025-09-10 172.47 175.22 172.45 174.05 0.4M
2025-09-09 172.52 172.52 169.70 171.93 0.2M
2025-09-08 170.97 173.50 168.55 173.07 0.3M
2025-09-05 172.96 173.17 169.42 170.88 0.3M
2025-09-04 168.74 171.93 168.19 171.90 0.2M
2025-09-03 168.94 169.36 167.28 168.52 0.3M
2025-09-02 168.95 169.48 167.22 169.15 0.3M
2025-08-29 171.96 172.72 169.38 170.25 0.2M
2025-08-28 174.73 174.73 172.37 172.63 0.2M
2025-08-27 171.55 174.20 170.80 173.47 0.3M
2025-08-26 169.91 173.05 169.82 172.30 0.4M
2025-08-25 170.71 171.43 169.50 169.75 0.2M
2025-08-22 166.51 171.70 165.82 170.88 0.4M
2025-08-21 165.08 166.32 164.00 164.90 0.4M
2025-08-20 167.61 167.61 164.59 165.71 0.3M
2025-08-19 166.57 168.46 166.53 167.65 0.2M
2025-08-18 165.17 166.71 165.06 166.47 0.3M
2025-08-15 167.56 167.76 164.50 165.40 0.3M
2025-08-14 168.95 169.00 166.95 167.48 0.3M
2025-08-13 170.63 171.57 168.65 170.78 0.4M
2025-08-12 166.56 170.33 165.93 169.99 0.3M
2025-08-11 166.04 166.40 165.27 165.68 0.2M
2025-08-08 165.67 166.88 164.57 165.67 0.3M
2025-08-07 166.51 168.42 164.00 165.01 0.3M
2025-08-06 166.53 166.53 163.30 165.26 0.3M
2025-08-05 167.92 168.41 164.22 166.17 0.4M
2025-08-04 164.84 167.05 164.46 166.94 0.6M
2025-08-01 166.00 167.56 163.50 164.04 0.7M
2025-07-31 158.58 170.16 157.67 169.96 0.8M
2025-07-30 161.46 162.36 158.79 159.61 0.5M
2025-07-29 163.55 163.55 160.55 161.27 0.3M
2025-07-28 160.05 162.94 160.05 162.47 0.4M
2025-07-25 159.76 161.52 158.88 161.50 0.2M
2025-07-24 159.24 160.34 158.07 158.97 0.3M
2025-07-23 159.54 160.49 158.43 159.99 0.4M
2025-07-22 156.62 158.98 155.58 158.52 0.3M
2025-07-21 160.36 160.66 156.53 156.57 0.5M
2025-07-18 159.53 159.95 158.08 159.17 0.2M
2025-07-17 157.89 159.72 157.89 159.20 0.4M
2025-07-16 156.11 158.26 154.30 157.67 0.4M
2025-07-15 158.88 158.88 155.88 155.93 0.3M
2025-07-14 157.11 158.35 156.37 158.05 0.3M
2025-07-11 156.43 158.55 156.43 157.86 0.4M
2025-07-10 158.08 159.57 157.44 157.56 0.5M
2025-07-09 158.91 158.96 157.08 157.62 0.5M
2025-07-08 158.97 159.61 157.39 157.66 0.8M
2025-07-07 160.58 161.79 158.00 158.83 0.3M
2025-07-03 160.44 161.53 158.78 161.13 0.3M
2025-07-02 158.56 160.29 157.47 160.17 0.6M
2025-07-01 156.16 159.94 156.10 158.56 0.3M
2025-06-30 157.52 158.08 156.53 156.83 0.4M
2025-06-27 158.17 158.94 156.72 157.95 0.7M
2025-06-26 155.52 157.94 154.89 157.56 0.4M
2025-06-25 155.63 157.03 154.11 154.78 0.4M
2025-06-24 154.67 155.76 152.57 155.02 0.4M
2025-06-23 150.40 153.48 149.78 153.35 0.3M
2025-06-20 151.62 151.62 149.02 150.81 1.2M
2025-06-18 149.31 152.38 149.31 150.66 0.4M
2025-06-17 152.19 152.19 149.26 149.82 0.4M
2025-06-16 152.03 153.66 151.46 151.93 0.3M
2025-06-13 150.05 152.02 149.82 150.46 0.5M
2025-06-12 151.00 152.28 150.87 152.15 0.3M
2025-06-11 152.43 152.88 150.40 152.36 0.4M
2025-06-10 152.38 152.61 151.17 151.72 0.3M
2025-06-09 153.09 153.54 151.36 151.96 0.5M
2025-06-06 152.03 152.79 150.57 152.24 0.4M
2025-06-05 151.78 151.78 149.47 149.82 0.3M
2025-06-04 151.68 152.01 150.74 150.76 0.3M
2025-06-03 149.94 151.51 149.87 150.80 0.3M
2025-06-02 150.02 150.10 147.63 149.51 0.4M
2025-05-30 150.27 150.97 148.69 150.54 0.5M
2025-05-29 151.65 152.22 149.34 151.04 0.3M
2025-05-28 152.06 152.32 150.60 150.91 0.4M
2025-05-27 148.66 152.15 147.81 151.98 0.5M
2025-05-23 145.41 148.03 145.41 147.35 0.4M
2025-05-22 148.76 149.83 148.11 148.26 0.4M
2025-05-21 151.02 151.60 148.76 149.06 0.4M
2025-05-20 153.39 154.31 152.12 152.67 0.5M
2025-05-19 150.91 153.65 150.07 153.31 0.7M
2025-05-16 151.04 153.09 149.68 152.90 0.6M
2025-05-15 150.05 152.09 148.69 150.18 0.5M
2025-05-14 149.98 150.57 149.33 149.64 0.4M
2025-05-13 150.17 151.46 149.71 150.45 0.5M
2025-05-12 148.13 150.04 147.50 149.41 0.5M
2025-05-09 144.20 144.20 142.64 143.17 0.3M
2025-05-08 143.09 144.99 141.92 143.44 0.5M
2025-05-07 142.77 143.49 140.43 141.43 0.5M
2025-05-06 142.49 144.02 141.37 141.96 0.6M
2025-05-05 139.97 144.78 139.97 143.29 0.9M
2025-05-02 141.10 143.72 139.89 141.82 0.9M
2025-05-01 133.48 139.63 133.36 137.96 1.4M
2025-04-30 135.23 137.45 132.92 137.02 0.8M
2025-04-29 137.18 138.16 135.69 136.89 0.5M
2025-04-28 137.54 139.24 136.09 137.43 0.8M
2025-04-25 136.74 139.33 136.74 137.30 0.8M
2025-04-24 131.98 138.37 131.98 137.53 0.9M
2025-04-23 133.09 136.48 131.32 132.27 0.9M
2025-04-22 127.70 130.36 127.04 129.62 0.8M
2025-04-21 126.44 127.78 124.09 125.40 0.7M
2025-04-17 127.00 129.96 126.98 128.11 0.9M
2025-04-16 125.41 128.11 124.65 126.78 0.8M
2025-04-15 126.99 129.30 126.69 126.92 0.8M
2025-04-14 127.60 128.93 125.75 127.07 0.9M
2025-04-11 121.98 126.48 120.81 125.55 0.9M
2025-04-10 121.46 125.14 119.22 122.29 1.4M
2025-04-09 111.40 125.75 111.02 125.39 0.8M
2025-04-08 117.20 119.95 110.75 112.67 0.7M
2025-04-07 108.96 116.82 105.64 113.76 1.4M
2025-04-04 114.77 116.23 109.49 112.76 1.3M
2025-04-03 127.29 127.50 118.84 119.56 0.9M
2025-04-02 128.48 133.76 128.03 133.44 0.7M
2025-04-01 128.30 131.53 127.81 131.15 0.8M
2025-03-31 126.43 129.79 125.36 129.16 1.0M
2025-03-28 133.62 134.03 128.27 128.71 0.7M
2025-03-27 137.25 137.25 133.44 134.06 0.7M
2025-03-26 139.42 140.10 137.29 138.01 0.2M
2025-03-25 140.45 142.11 138.51 139.47 0.3M
2025-03-24 137.97 140.00 137.08 139.87 0.3M
2025-03-21 133.39 135.11 132.20 135.05 1.2M
2025-03-20 135.11 136.81 134.57 135.12 0.3M
2025-03-19 134.66 137.37 134.36 136.83 0.3M
2025-03-18 136.43 136.66 133.77 134.40 0.5M
2025-03-17 134.35 136.94 133.54 136.91 0.6M
2025-03-14 132.49 135.23 131.36 134.92 0.4M
2025-03-13 131.79 132.51 129.07 129.93 0.9M
2025-03-12 135.58 135.58 131.60 132.36 0.4M
2025-03-11 134.96 136.71 133.47 133.87 0.7M
2025-03-10 135.62 136.42 133.28 134.88 0.7M
2025-03-07 135.98 139.27 134.26 138.69 0.5M
2025-03-06 136.23 138.58 135.15 137.50 0.4M
2025-03-05 135.13 139.08 134.05 139.01 0.8M
2025-03-04 135.27 136.33 131.65 134.24 0.6M
2025-03-03 142.22 142.65 136.20 137.41 0.6M
2025-02-28 141.10 141.40 138.52 141.24 0.6M
2025-02-27 142.37 143.42 140.41 140.65 0.3M
2025-02-26 142.50 145.29 141.85 142.62 0.4M
2025-02-25 141.02 142.58 139.00 141.01 0.6M
2025-02-24 141.95 143.48 140.52 140.73 0.6M
2025-02-21 149.00 149.00 141.24 141.93 0.6M
2025-02-20 149.72 149.72 145.89 147.89 0.5M
2025-02-19 147.46 150.17 147.00 149.76 0.3M
2025-02-18 148.60 150.00 147.20 149.52 0.4M
2025-02-14 148.69 149.17 146.77 147.58 0.3M
2025-02-13 146.93 148.02 144.66 147.95 0.4M
2025-02-12 143.07 145.79 143.07 145.29 0.3M
2025-02-11 146.12 147.42 145.00 145.70 0.3M
2025-02-10 146.94 148.84 146.24 147.42 0.5M
2025-02-07 146.39 148.47 145.74 146.06 0.6M
2025-02-06 147.00 147.80 141.40 146.39 0.9M
2025-02-05 149.28 150.56 148.07 149.52 0.4M
2025-02-04 149.25 149.94 148.24 148.82 0.3M
2025-02-03 146.60 149.68 144.94 148.13 0.5M
2025-01-31 152.49 153.51 150.17 151.02 0.3M
2025-01-30 149.27 152.23 149.03 151.88 0.3M
2025-01-29 146.74 147.88 145.69 147.17 0.3M
2025-01-28 146.18 146.90 144.63 146.49 0.4M
2025-01-27 148.58 149.92 144.82 146.32 0.3M
2025-01-24 153.46 153.46 150.38 151.33 0.2M
2025-01-23 152.67 153.68 151.45 153.20 0.2M
2025-01-22 154.42 154.70 151.85 153.39 0.2M
2025-01-21 152.92 154.29 152.28 153.88 0.3M
2025-01-17 150.62 153.47 150.21 151.18 0.5M
2025-01-16 146.31 149.37 145.96 149.13 0.3M
2025-01-15 146.72 148.24 144.95 145.47 0.5M
2025-01-14 140.27 144.69 140.27 143.55 0.3M
2025-01-13 138.09 139.88 138.09 139.49 0.5M
2025-01-10 140.27 140.31 137.30 139.07 0.3M
2025-01-08 142.86 143.04 140.14 142.94 0.3M
2025-01-07 143.84 145.11 142.27 143.50 0.6M
2025-01-06 143.29 145.49 142.67 143.34 0.3M
2025-01-03 142.35 143.46 141.39 142.79 0.3M
2025-01-02 143.34 144.65 141.10 141.82 0.2M