시장 데이터를 불러오는 중
전체 종목
인탭 과거 주가
Intapp, Inc. - Common Stock · INTA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intapp, Inc. - Common Stock · INTA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,087 | ₩53,246 | ₩51,993 | ₩53,078 | +1.90% | 43.8만 |
| 2026.10.08 | ₩50,505 | ₩51,993 | ₩50,505 | ₩51,792 | +2.55% | 54.1만 |
| 2026.10.07 | ₩49,621 | ₩51,443 | ₩49,621 | ₩50,385 | +1.54% | 82.6만 |
| 2026.10.06 | ₩50,733 | ₩50,733 | ₩49,085 | ₩49,621 | -2.19% | 40.2만 |
| 2026.10.05 | ₩48,911 | ₩50,291 | ₩48,911 | ₩50,090 | +2.41% | 49.4만 |
| 2026.10.02 | ₩50,961 | ₩51,658 | ₩48,529 | ₩48,897 | -4.05% | 44.3만 |
| 2026.10.01 | ₩49,273 | ₩50,827 | ₩49,045 | ₩50,371 | +2.23% | 40.9만 |
| 2026.09.30 | ₩47,236 | ₩49,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,522 |
| +2.72% |
| 49.7만 |
| 2026.09.29 | ₩46,807 | ₩47,209 | ₩46,110 | ₩47,169 | +0.77% | 40.5만 |
|---|
| 2026.09.28 | ₩47,504 | ₩47,651 | ₩46,338 | ₩47,423 | -0.17% | 28.8만 |
|---|
| 2026.09.25 | ₩49,299 | ₩49,822 | ₩48,268 | ₩48,375 | -1.88% | 27.3만 |
|---|
| 2026.09.24 | ₩49,192 | ₩49,768 | ₩48,335 | ₩49,353 | +0.33% | 48.7만 |
|---|
| 2026.09.23 | ₩48,509 | ₩49,520 | ₩47,799 | ₩48,857 | +0.72% | 55.6만 |
|---|
| 2026.09.22 | ₩50,117 | ₩50,532 | ₩47,263 | ₩48,361 | -3.50% | 61.5만 |
|---|
| 2026.09.21 | ₩49,232 | ₩49,273 | ₩48,562 | ₩49,179 | -0.11% | 44.8만 |
|---|
| 2026.09.18 | ₩49,400 | ₩49,581 | ₩47,638 | ₩48,522 | -1.78% | 161.2만 |
|---|
| 2026.09.17 | ₩48,897 | ₩49,527 | ₩47,919 | ₩49,165 | +0.55% | 40.1만 |
|---|
| 2026.09.16 | ₩49,165 | ₩50,170 | ₩48,871 | ₩49,581 | +0.84% | 59.7만 |
|---|
| 2026.09.15 | ₩50,385 | ₩51,256 | ₩49,259 | ₩50,237 | -0.29% | 69.3만 |
|---|
| 2026.09.14 | ₩50,693 | ₩52,140 | ₩50,546 | ₩50,894 | +0.40% | 59.6만 |
|---|
| 2026.09.11 | ₩50,974 | ₩51,792 | ₩49,313 | ₩49,889 | -2.13% | 55.3만 |
|---|
| 2026.09.10 | ₩51,644 | ₩52,337 | ₩50,881 | ₩50,974 | -1.30% | 50.2만 |
|---|
| 2026.09.09 | ₩53,413 | ₩54,566 | ₩51,671 | ₩51,778 | -3.06% | 59.9만 |
|---|
| 2026.09.08 | ₩54,606 | ₩54,773 | ₩52,395 | ₩53,413 | -2.18% | 75만 |
|---|
| 2026.09.04 | ₩56,911 | ₩56,911 | ₩54,512 | ₩55,892 | -1.79% | 41.9만 |
|---|
| 2026.09.03 | ₩56,683 | ₩58,934 | ₩56,629 | ₩57,768 | +1.91% | 52.7만 |
|---|
| 2026.09.02 | ₩58,063 | ₩58,130 | ₩55,490 | ₩55,597 | -4.25% | 51.6만 |
|---|
| 2026.09.01 | ₩57,581 | ₩58,298 | ₩56,080 | ₩56,576 | -1.75% | 63.2만 |
|---|
| 2026.08.31 | ₩57,380 | ₩58,505 | ₩57,071 | ₩58,117 | +1.28% | 66.2만 |
|---|
| 2026.08.28 | ₩58,559 | ₩59,403 | ₩57,768 | ₩58,251 | -0.53% | 75.2만 |
|---|
| 2026.08.27 | ₩54,680 | ₩58,586 | ₩54,680 | ₩58,559 | +7.09% | 71.8만 |
|---|
| 2026.08.26 | ₩53,212 | ₩54,807 | ₩53,067 | ₩54,137 | +1.74% | 27.6만 |
|---|
| 2026.08.25 | ₩54,834 | ₩55,584 | ₩54,169 | ₩54,552 | -0.51% | 47.4만 |
|---|
| 2026.08.24 | ₩54,793 | ₩55,946 | ₩54,070 | ₩54,834 | +0.07% | 64.5만 |
|---|
| 2026.08.21 | ₩53,601 | ₩55,504 | ₩52,623 | ₩55,410 | +3.37% | 82.4만 |
|---|
| 2026.08.20 | ₩53,400 | ₩54,123 | ₩52,850 | ₩53,829 | +0.80% | 66.4만 |
|---|
| 2026.08.19 | ₩53,520 | ₩54,619 | ₩52,455 | ₩53,721 | +0.38% | 75.1만 |
|---|
| 2026.08.18 | ₩52,395 | ₩54,619 | ₩52,395 | ₩53,252 | +1.64% | 57.9만 |
|---|
| 2026.08.17 | ₩53,199 | ₩53,628 | ₩51,470 | ₩51,577 | -3.05% | 48만 |
|---|
| 2026.08.14 | ₩55,450 | ₩55,450 | ₩52,864 | ₩53,748 | -3.07% | 41.3만 |
|---|
| 2026.08.13 | ₩53,078 | ₩55,102 | ₩52,207 | ₩54,968 | +3.56% | 70.8만 |
|---|
| 2026.08.12 | ₩52,113 | ₩53,440 | ₩52,075 | ₩52,971 | +1.65% | 48.3만 |
|---|
| 2026.08.11 | ₩51,175 | ₩53,541 | ₩51,175 | ₩53,480 | +4.50% | 57.4만 |
|---|
| 2026.08.10 | ₩49,634 | ₩52,904 | ₩49,634 | ₩51,912 | +4.59% | 64.4만 |
|---|
| 2026.08.07 | ₩49,447 | ₩51,772 | ₩48,814 | ₩50,559 | +2.25% | 84.2만 |
|---|
| 2026.08.06 | ₩48,134 | ₩49,085 | ₩46,680 | ₩48,723 | +1.22% | 100.9만 |
|---|
| 2026.08.05 | ₩48,911 | ₩50,224 | ₩47,276 | ₩49,527 | +1.26% | 189.6만 |
|---|
| 2026.08.04 | ₩42,988 | ₩44,998 | ₩42,469 | ₩43,926 | +2.18% | 119.7만 |
|---|
| 2026.08.03 | ₩45,038 | ₩47,075 | ₩44,696 | ₩44,757 | -0.62% | 90.6만 |
|---|
| 2026.07.31 | ₩42,251 | ₩44,180 | ₩42,003 | ₩43,805 | +3.68% | 83.1만 |
|---|
| 2026.07.30 | ₩41,045 | ₩43,202 | ₩40,469 | ₩42,974 | +4.70% | 96.9만 |
|---|
| 2026.07.29 | ₩40,629 | ₩43,417 | ₩40,469 | ₩42,438 | +4.45% | 76.5만 |
|---|
| 2026.07.28 | ₩40,227 | ₩42,036 | ₩39,939 | ₩41,005 | +1.93% | 79.6만 |
|---|
| 2026.07.27 | ₩38,070 | ₩40,911 | ₩37,447 | ₩39,464 | +3.66% | 75.6만 |
|---|
| 2026.07.24 | ₩36,288 | ₩37,454 | ₩35,524 | ₩36,810 | +1.44% | 76.9만 |
|---|
| 2026.07.23 | ₩34,934 | ₩35,524 | ₩34,251 | ₩35,202 | +0.77% | 63.5만 |
|---|
| 2026.07.22 | ₩37,387 | ₩37,413 | ₩34,452 | ₩34,934 | -6.56% | 87.1만 |
|---|
| 2026.07.21 | ₩37,602 | ₩38,874 | ₩36,817 | ₩37,655 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩38,646 | ₩39,598 | ₩37,641 | ₩39,075 | +1.11% | 34.8만 |
|---|
| 2026.07.17 | ₩38,740 | ₩40,254 | ₩38,526 | ₩39,021 | +0.73% | 69.7만 |
|---|
| 2026.07.16 | ₩38,740 | ₩40,355 | ₩37,936 | ₩39,598 | +2.21% | 88.5만 |
|---|
| 2026.07.15 | ₩37,748 | ₩38,928 | ₩37,614 | ₩37,896 | +0.39% | 72.4만 |
|---|
| 2026.07.14 | ₩36,087 | ₩38,124 | ₩35,189 | ₩37,172 | +3.01% | 62.8만 |
|---|
| 2026.07.13 | ₩38,164 | ₩38,928 | ₩37,614 | ₩38,271 | +0.28% | 70.6만 |
|---|
| 2026.07.10 | ₩37,923 | ₩38,284 | ₩36,603 | ₩37,614 | -0.81% | 54.7만 |
|---|
| 2026.07.09 | ₩35,511 | ₩37,212 | ₩35,243 | ₩37,132 | +4.57% | 59만 |
|---|
| 2026.07.08 | ₩36,998 | ₩37,521 | ₩36,301 | ₩36,408 | -1.59% | 78.2만 |
|---|
| 2026.07.07 | ₩38,244 | ₩39,182 | ₩37,735 | ₩37,762 | -1.26% | 66.8만 |
|---|
| 2026.07.06 | ₩35,993 | ₩37,561 | ₩35,524 | ₩36,985 | +2.76% | 64.5만 |
|---|
| 2026.07.02 | ₩35,229 | ₩37,507 | ₩34,961 | ₩36,703 | +4.18% | 100.4만 |
|---|
| 2026.07.01 | ₩34,921 | ₩35,939 | ₩34,854 | ₩35,310 | +1.11% | 68.2만 |
|---|
| 2026.06.30 | ₩32,509 | ₩34,037 | ₩32,067 | ₩33,782 | +3.92% | 58.9만 |
|---|
| 2026.06.29 | ₩33,983 | ₩34,506 | ₩33,011 | ₩33,072 | -2.68% | 84.2만 |
|---|
| 2026.06.26 | ₩29,909 | ₩33,688 | ₩29,909 | ₩33,514 | +12.05% | 223.2만 |
|---|
| 2026.06.25 | ₩29,963 | ₩30,740 | ₩29,360 | ₩29,507 | -1.52% | 48.1만 |
|---|
| 2026.06.24 | ₩29,333 | ₩31,115 | ₩29,320 | ₩30,378 | +3.56% | 62.3만 |
|---|
| 2026.06.23 | ₩29,534 | ₩30,191 | ₩29,011 | ₩29,387 | -0.50% | 62.7만 |
|---|
| 2026.06.22 | ₩29,078 | ₩29,775 | ₩27,805 | ₩28,918 | -0.55% | 123.3만 |
|---|
| 2026.06.18 | ₩29,467 | ₩30,043 | ₩28,542 | ₩29,534 | +0.23% | 134.4만 |
|---|
| 2026.06.17 | ₩30,606 | ₩31,504 | ₩28,985 | ₩29,521 | -3.55% | 124.9만 |
|---|
| 2026.06.16 | ₩30,941 | ₩31,718 | ₩29,480 | ₩30,941 | 0.00% | 97.7만 |
|---|
| 2026.06.15 | ₩31,959 | ₩32,060 | ₩30,686 | ₩30,941 | -3.19% | 135.5만 |
|---|
| 2026.06.12 | ₩31,088 | ₩32,402 | ₩29,882 | ₩32,026 | +3.02% | 94.4만 |
|---|
| 2026.06.11 | ₩31,423 | ₩32,415 | ₩30,291 | ₩31,088 | -1.07% | 105만 |
|---|
| 2026.06.10 | ₩31,517 | ₩32,643 | ₩31,129 | ₩31,933 | +1.32% | 59.5만 |
|---|
| 2026.06.09 | ₩31,906 | ₩32,583 | ₩31,172 | ₩31,879 | -0.08% | 104.3만 |
|---|
| 2026.06.08 | ₩32,321 | ₩33,407 | ₩31,939 | ₩32,455 | +0.41% | 88.3만 |
|---|
| 2026.06.05 | ₩32,830 | ₩33,380 | ₩31,758 | ₩32,629 | -0.61% | 85.5만 |
|---|
| 2026.06.04 | ₩33,098 | ₩33,501 | ₩32,227 | ₩32,683 | -1.26% | 109.2만 |
|---|
| 2026.06.03 | ₩32,710 | ₩32,737 | ₩31,330 | ₩32,067 | -1.97% | 110만 |
|---|
| 2026.06.02 | ₩33,360 | ₩33,956 | ₩32,415 | ₩33,608 | +0.74% | 188만 |
|---|
| 2026.06.01 | ₩31,785 | ₩35,752 | ₩31,330 | ₩34,881 | +9.74% | 214.2만 |
|---|
| 2026.05.29 | ₩28,475 | ₩31,021 | ₩27,980 | ₩30,941 | +8.66% | 163.8만 |
|---|
| 2026.05.28 | ₩25,956 | ₩27,645 | ₩25,474 | ₩27,604 | +6.35% | 118.6만 |
|---|
| 2026.05.27 | ₩26,238 | ₩27,075 | ₩25,476 | ₩25,648 | -2.25% | 76.7만 |
|---|
| 2026.05.26 | ₩26,841 | ₩27,631 | ₩26,358 | ₩26,573 | -1.00% | 78.7만 |
|---|
| 2026.05.22 | ₩27,336 | ₩28,301 | ₩26,573 | ₩27,336 | 0.00% | 93.5만 |
|---|
| 2026.05.21 | ₩27,779 | ₩27,779 | ₩26,197 | ₩27,229 | -1.98% | 133.5만 |
|---|
| 2026.05.20 | ₩26,934 | ₩28,127 | ₩26,177 | ₩28,087 | +4.28% | 111.4만 |
|---|
| 2026.05.19 | ₩28,636 | ₩29,293 | ₩27,283 | ₩27,470 | -4.07% | 153.1만 |
|---|
| 2026.05.18 | ₩28,395 | ₩29,025 | ₩27,202 | ₩27,966 | -1.51% | 126.4만 |
|---|
| 2026.05.15 | ₩28,395 | ₩29,226 | ₩28,060 | ₩28,127 | -0.94% | 154.1만 |
|---|
| 2026.05.14 | ₩28,797 | ₩29,722 | ₩27,712 | ₩27,872 | -3.21% | 190.1만 |
|---|
| 2026.05.13 | ₩30,459 | ₩31,356 | ₩27,939 | ₩28,797 | -5.46% | 145만 |
|---|
| 2026.05.12 | ₩32,308 | ₩32,924 | ₩30,217 | ₩30,512 | -5.56% | 164.9만 |
|---|
| 2026.05.11 | ₩32,964 | ₩33,889 | ₩31,303 | ₩31,919 | -3.17% | 87.6만 |
|---|
| 2026.05.08 | ₩31,356 | ₩33,487 | ₩31,115 | ₩33,286 | +6.15% | 94.4만 |
|---|
| 2026.05.07 | ₩31,758 | ₩33,313 | ₩31,758 | ₩32,134 | +1.18% | 82.5만 |
|---|
| 2026.05.06 | ₩31,745 | ₩32,830 | ₩30,432 | ₩30,914 | -2.62% | 112.3만 |
|---|
| 2026.05.05 | ₩31,705 | ₩32,294 | ₩31,088 | ₩32,268 | +1.78% | 75.3만 |
|---|
| 2026.05.04 | ₩31,490 | ₩32,656 | ₩31,155 | ₩31,718 | +0.72% | 80.7만 |
|---|
| 2026.05.01 | ₩31,209 | ₩32,482 | ₩30,526 | ₩31,490 | +0.90% | 53.1만 |
|---|
| 2026.04.30 | ₩30,820 | ₩30,820 | ₩29,628 | ₩30,083 | -2.39% | 53.1만 |
|---|
| 2026.04.29 | ₩30,284 | ₩31,182 | ₩29,574 | ₩31,088 | +2.65% | 68.1만 |
|---|
| 2026.04.28 | ₩30,271 | ₩31,330 | ₩30,177 | ₩30,405 | +0.44% | 83.1만 |
|---|
| 2026.04.27 | ₩29,413 | ₩30,693 | ₩29,132 | ₩29,668 | +0.87% | 73.3만 |
|---|
| 2026.04.24 | ₩29,186 | ₩29,936 | ₩29,092 | ₩29,815 | +2.16% | 67.6만 |
|---|
| 2026.04.23 | ₩29,748 | ₩29,748 | ₩28,288 | ₩29,105 | -2.16% | 63.7만 |
|---|
| 2026.04.22 | ₩30,606 | ₩31,839 | ₩30,177 | ₩30,914 | +1.01% | 71.4만 |
|---|
| 2026.04.21 | ₩30,753 | ₩32,053 | ₩30,150 | ₩30,338 | -1.35% | 58.7만 |
|---|
| 2026.04.20 | ₩30,405 | ₩31,785 | ₩29,480 | ₩30,418 | +0.04% | 48.2만 |
|---|
| 2026.04.17 | ₩31,584 | ₩32,080 | ₩30,351 | ₩30,579 | -3.18% | 68.8만 |
|---|
| 2026.04.16 | ₩31,839 | ₩32,361 | ₩30,753 | ₩30,928 | -2.86% | 58.4만 |
|---|
| 2026.04.15 | ₩29,253 | ₩31,450 | ₩28,824 | ₩31,169 | +6.55% | 87.1만 |
|---|
| 2026.04.14 | ₩28,516 | ₩29,293 | ₩27,993 | ₩28,569 | +0.19% | 96.1만 |
|---|
| 2026.04.13 | ₩27,296 | ₩28,341 | ₩26,874 | ₩28,288 | +3.63% | 100.5만 |
|---|
| 2026.04.10 | ₩28,516 | ₩28,516 | ₩26,975 | ₩27,296 | -4.28% | 98.5만 |
|---|
| 2026.04.09 | ₩29,789 | ₩30,481 | ₩27,618 | ₩28,502 | -4.32% | 153.6만 |
|---|
| 2026.04.08 | ₩34,130 | ₩34,278 | ₩30,016 | ₩30,083 | -11.86% | 94.1만 |
|---|
| 2026.04.07 | ₩33,112 | ₩33,943 | ₩32,723 | ₩33,165 | +0.16% | 89.5만 |
|---|
| 2026.04.06 | ₩33,326 | ₩33,360 | ₩32,382 | ₩33,259 | -0.20% | 53.8만 |
|---|
| 2026.04.02 | ₩33,675 | ₩34,117 | ₩32,174 | ₩33,206 | -1.39% | 57.5만 |
|---|
| 2026.04.01 | ₩34,626 | ₩34,680 | ₩33,018 | ₩33,554 | -3.10% | 86.8만 |
|---|
| 2026.03.31 | ₩34,238 | ₩35,149 | ₩33,755 | ₩34,425 | +0.55% | 95.2만 |
|---|
| 2026.03.30 | ₩33,366 | ₩34,439 | ₩32,911 | ₩34,063 | +2.09% | 75만 |
|---|
| 2026.03.27 | ₩33,098 | ₩33,567 | ₩32,227 | ₩33,072 | -0.08% | 74.6만 |
|---|
| 2026.03.26 | ₩32,026 | ₩34,251 | ₩31,772 | ₩33,769 | +5.44% | 69.5만 |
|---|
| 2026.03.25 | ₩32,871 | ₩33,219 | ₩31,129 | ₩32,067 | -2.45% | 104.6만 |
|---|
| 2026.03.24 | ₩34,144 | ₩34,144 | ₩31,812 | ₩32,321 | -5.34% | 65.4만 |
|---|
| 2026.03.23 | ₩34,934 | ₩35,310 | ₩33,842 | ₩34,760 | -0.50% | 69.5만 |
|---|
| 2026.03.20 | ₩33,795 | ₩35,068 | ₩32,750 | ₩34,479 | +2.02% | 98.5만 |
|---|
| 2026.03.19 | ₩34,358 | ₩35,564 | ₩33,567 | ₩34,211 | -0.43% | 70.2만 |
|---|
| 2026.03.18 | ₩33,340 | ₩34,693 | ₩33,199 | ₩34,372 | +3.09% | 85.5만 |
|---|
| 2026.03.17 | ₩34,264 | ₩35,899 | ₩33,782 | ₩33,862 | -1.17% | 40만 |
|---|
| 2026.03.16 | ₩34,372 | ₩35,109 | ₩33,836 | ₩34,412 | +0.12% | 60.6만 |
|---|
| 2026.03.13 | ₩33,232 | ₩34,599 | ₩32,998 | ₩34,372 | +3.43% | 106.1만 |
|---|
| 2026.03.12 | ₩33,755 | ₩35,283 | ₩32,964 | ₩33,031 | -2.14% | 83만 |
|---|
| 2026.03.11 | ₩33,782 | ₩34,800 | ₩33,018 | ₩33,956 | +0.52% | 86.3만 |
|---|
| 2026.03.10 | ₩36,100 | ₩36,328 | ₩33,715 | ₩34,117 | -5.49% | 188.9만 |
|---|
| 2026.03.09 | ₩36,623 | ₩36,877 | ₩35,176 | ₩35,993 | -1.72% | 95.7만 |
|---|
| 2026.03.06 | ₩37,018 | ₩38,459 | ₩36,931 | ₩37,266 | +0.67% | 137.1만 |
|---|
| 2026.03.05 | ₩36,475 | ₩39,785 | ₩36,442 | ₩37,896 | +3.89% | 251.5만 |
|---|
| 2026.03.04 | ₩35,176 | ₩37,239 | ₩35,048 | ₩36,502 | +3.77% | 228.3만 |
|---|
| 2026.03.03 | ₩30,512 | ₩35,370 | ₩30,512 | ₩35,028 | +14.80% | 259.4만 |
|---|
| 2026.03.02 | ₩29,119 | ₩32,026 | ₩29,119 | ₩31,410 | +7.87% | 163.9만 |
|---|
| 2026.02.27 | ₩29,480 | ₩30,137 | ₩28,663 | ₩30,057 | +1.95% | 143.6만 |
|---|
| 2026.02.26 | ₩29,186 | ₩30,820 | ₩28,690 | ₩30,191 | +3.44% | 101.9만 |
|---|
| 2026.02.25 | ₩28,743 | ₩29,199 | ₩27,202 | ₩28,985 | +0.84% | 217.5만 |
|---|
| 2026.02.24 | ₩26,238 | ₩29,052 | ₩25,782 | ₩28,569 | +8.89% | 190.8만 |
|---|
| 2026.02.23 | ₩28,877 | ₩28,877 | ₩26,070 | ₩26,090 | -9.65% | 170.2만 |
|---|
| 2026.02.20 | ₩29,655 | ₩30,499 | ₩29,025 | ₩29,253 | -1.36% | 111만 |
|---|
| 2026.02.19 | ₩30,459 | ₩30,914 | ₩29,480 | ₩29,695 | -2.51% | 110.9만 |
|---|
| 2026.02.18 | ₩32,201 | ₩32,214 | ₩30,526 | ₩30,579 | -5.04% | 131.5만 |
|---|
| 2026.02.17 | ₩31,383 | ₩32,683 | ₩31,129 | ₩32,160 | +2.48% | 216.4만 |
|---|
| 2026.02.13 | ₩31,986 | ₩32,395 | ₩30,720 | ₩31,129 | -2.68% | 260.6만 |
|---|
| 2026.02.12 | ₩32,214 | ₩33,139 | ₩30,653 | ₩31,410 | -2.50% | 275.1만 |
|---|
| 2026.02.11 | ₩34,063 | ₩34,465 | ₩31,356 | ₩32,201 | -5.47% | 357.2만 |
|---|
| 2026.02.10 | ₩32,884 | ₩35,269 | ₩32,884 | ₩34,224 | +4.07% | 198.7만 |
|---|
| 2026.02.09 | ₩32,107 | ₩33,434 | ₩30,824 | ₩32,670 | +1.75% | 198.4만 |
|---|
| 2026.02.06 | ₩32,643 | ₩33,031 | ₩30,499 | ₩32,053 | -1.81% | 168.3만 |
|---|
| 2026.02.05 | ₩34,197 | ₩34,331 | ₩31,651 | ₩31,852 | -6.86% | 259.5만 |
|---|
| 2026.02.04 | ₩31,557 | ₩34,546 | ₩27,819 | ₩34,090 | +8.03% | 707.9만 |
|---|
| 2026.02.03 | ₩44,274 | ₩44,696 | ₩38,566 | ₩39,276 | -11.29% | 429.5만 |
|---|
| 2026.02.02 | ₩45,936 | ₩46,874 | ₩45,025 | ₩45,078 | -1.87% | 83만 |
|---|
| 2026.01.30 | ₩45,520 | ₩46,338 | ₩44,676 | ₩45,494 | -0.06% | 84.5만 |
|---|
| 2026.01.29 | ₩48,241 | ₩48,469 | ₩45,179 | ₩46,003 | -4.64% | 101.3만 |
|---|
| 2026.01.28 | ₩49,567 | ₩49,929 | ₩48,710 | ₩48,911 | -1.32% | 75.8만 |
|---|
| 2026.01.27 | ₩52,408 | ₩52,623 | ₩48,877 | ₩49,313 | -5.91% | 68만 |
|---|
| 2026.01.26 | ₩51,805 | ₩53,279 | ₩51,664 | ₩52,596 | +1.53% | 41.8만 |
|---|
| 2026.01.23 | ₩51,644 | ₩52,676 | ₩51,497 | ₩51,805 | +0.31% | 32.3만 |
|---|
| 2026.01.22 | ₩50,666 | ₩52,120 | ₩50,505 | ₩51,953 | +2.54% | 37.6만 |
|---|
| 2026.01.21 | ₩49,996 | ₩50,907 | ₩49,708 | ₩50,412 | +0.83% | 43.2만 |
|---|
| 2026.01.20 | ₩50,157 | ₩50,921 | ₩49,550 | ₩49,701 | -0.91% | 53.5만 |
|---|
| 2026.01.16 | ₩53,118 | ₩53,420 | ₩50,720 | ₩51,309 | -3.41% | 72.3만 |
|---|
| 2026.01.15 | ₩55,262 | ₩55,350 | ₩52,757 | ₩52,824 | -4.41% | 71.6만 |
|---|
| 2026.01.14 | ₩54,968 | ₩55,370 | ₩53,936 | ₩55,222 | +0.46% | 83만 |
|---|
| 2026.01.13 | ₩57,286 | ₩57,822 | ₩54,740 | ₩55,276 | -3.51% | 53.8만 |
|---|
| 2026.01.12 | ₩58,452 | ₩58,693 | ₩56,911 | ₩57,205 | -2.13% | 33.8만 |
|---|
| 2026.01.09 | ₩58,840 | ₩59,517 | ₩57,701 | ₩58,331 | -0.87% | 25.9만 |
|---|
| 2026.01.08 | ₩60,194 | ₩60,196 | ₩58,271 | ₩59,135 | -1.76% | 29.5만 |
|---|
| 2026.01.07 | ₩59,510 | ₩61,279 | ₩59,102 | ₩60,904 | +2.34% | 28.4만 |
|---|
| 2026.01.06 | ₩57,045 | ₩59,832 | ₩56,281 | ₩59,564 | +4.42% | 64.3만 |
|---|
| 2026.01.05 | ₩58,787 | ₩59,993 | ₩56,911 | ₩57,152 | -2.78% | 58.5만 |
|---|
| 2026.01.02 | ₩61,601 | ₩61,909 | ₩58,157 | ₩58,787 | -4.57% | 56.9만 |
|---|
| 2025.12.31 | ₩62,579 | ₩62,579 | ₩61,239 | ₩61,400 | -1.88% | 32.9만 |
|---|
| 2025.12.30 | ₩63,504 | ₩64,160 | ₩62,190 | ₩62,338 | -1.84% | 36.6만 |
|---|
| 2025.12.29 | ₩63,249 | ₩63,932 | ₩63,236 | ₩63,678 | +0.68% | 50만 |
|---|
| 2025.12.26 | ₩63,450 | ₩64,227 | ₩63,088 | ₩63,879 | +0.68% | 31만 |
|---|
| 2025.12.24 | ₩63,102 | ₩63,463 | ₩62,231 | ₩63,370 | +0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩62,646 | ₩63,282 | ₩61,936 | ₩62,994 | +0.56% | 33.9만 |
|---|
| 2025.12.22 | ₩61,520 | ₩63,825 | ₩61,520 | ₩63,222 | +2.77% | 45.9만 |
|---|
| 2025.12.19 | ₩62,271 | ₩62,344 | ₩61,185 | ₩61,574 | -1.12% | 62만 |
|---|
| 2025.12.18 | ₩62,043 | ₩62,633 | ₩61,212 | ₩62,284 | +0.39% | 71.8만 |
|---|
| 2025.12.17 | ₩60,167 | ₩61,835 | ₩60,086 | ₩61,480 | +2.18% | 79.8만 |
|---|
| 2025.12.16 | ₩57,286 | ₩60,703 | ₩57,152 | ₩60,086 | +4.89% | 78.9만 |
|---|
| 2025.12.15 | ₩57,715 | ₩57,715 | ₩56,428 | ₩56,991 | -1.25% | 50.7만 |
|---|
| 2025.12.12 | ₩57,849 | ₩58,190 | ₩57,353 | ₩57,594 | -0.44% | 36.2만 |
|---|
| 2025.12.11 | ₩57,473 | ₩58,391 | ₩57,165 | ₩57,942 | +0.82% | 40만 |
|---|
| 2025.12.10 | ₩57,058 | ₩58,103 | ₩56,656 | ₩57,621 | +0.99% | 55.2만 |
|---|
| 2025.12.09 | ₩57,728 | ₩58,545 | ₩57,323 | ₩57,380 | -0.60% | 37.7만 |
|---|
| 2025.12.08 | ₩58,706 | ₩58,760 | ₩57,286 | ₩57,808 | -1.53% | 46.4만 |
|---|
| 2025.12.05 | ₩59,028 | ₩59,323 | ₩57,380 | ₩57,889 | -1.93% | 46.7만 |
|---|
| 2025.12.04 | ₩60,783 | ₩61,239 | ₩58,934 | ₩59,296 | -2.45% | 74.7만 |
|---|
| 2025.12.03 | ₩57,581 | ₩60,716 | ₩57,581 | ₩60,542 | +5.14% | 77.8만 |
|---|
| 2025.12.02 | ₩57,567 | ₩58,840 | ₩57,165 | ₩57,822 | +0.44% | 71.6만 |
|---|
| 2025.12.01 | ₩57,085 | ₩59,122 | ₩55,979 | ₩57,192 | +0.19% | 108.9만 |
|---|
| 2025.11.28 | ₩57,085 | ₩58,961 | ₩57,085 | ₩57,875 | +1.38% | 53.5만 |
|---|
| 2025.11.26 | ₩55,772 | ₩57,581 | ₩55,745 | ₩57,085 | +2.35% | 58.9만 |
|---|
| 2025.11.25 | ₩54,150 | ₩56,442 | ₩54,150 | ₩56,187 | +3.76% | 35.4만 |
|---|
| 2025.11.24 | ₩55,383 | ₩55,553 | ₩54,016 | ₩54,123 | -2.27% | 57.1만 |
|---|
| 2025.11.21 | ₩53,681 | ₩56,241 | ₩53,226 | ₩55,678 | +3.72% | 66.3만 |
|---|
| 2025.11.20 | ₩55,276 | ₩55,919 | ₩53,547 | ₩53,695 | -2.86% | 48.5만 |
|---|
| 2025.11.19 | ₩55,705 | ₩55,758 | ₩53,427 | ₩54,365 | -2.41% | 60.1만 |
|---|
| 2025.11.18 | ₩55,289 | ₩56,549 | ₩55,015 | ₩55,758 | +0.85% | 104.9만 |
|---|
| 2025.11.17 | ₩57,715 | ₩58,358 | ₩55,276 | ₩55,490 | -3.85% | 88.8만 |
|---|
| 2025.11.14 | ₩55,490 | ₩58,452 | ₩55,155 | ₩57,715 | +4.01% | 101.7만 |
|---|
| 2025.11.13 | ₩56,482 | ₩58,425 | ₩56,482 | ₩56,656 | +0.31% | 136.4만 |
|---|
| 2025.11.12 | ₩56,334 | ₩57,286 | ₩55,872 | ₩57,031 | +1.24% | 90.8만 |
|---|
| 2025.11.11 | ₩53,386 | ₩57,085 | ₩53,386 | ₩56,401 | +5.65% | 89.9만 |
|---|
| 2025.11.10 | ₩51,979 | ₩54,700 | ₩51,443 | ₩53,855 | +3.61% | 97.1만 |
|---|
| 2025.11.07 | ₩51,028 | ₩51,953 | ₩50,820 | ₩51,082 | +0.11% | 71만 |
|---|
| 2025.11.06 | ₩51,939 | ₩52,060 | ₩50,666 | ₩51,725 | -0.41% | 67.1만 |
|---|
| 2025.11.05 | ₩50,318 | ₩53,386 | ₩48,241 | ₩52,743 | +4.82% | 127.8만 |
|---|
| 2025.11.04 | ₩50,519 | ₩50,519 | ₩48,917 | ₩49,675 | -1.67% | 70.2만 |
|---|
| 2025.11.03 | ₩51,510 | ₩51,839 | ₩50,546 | ₩50,921 | -1.14% | 88.4만 |
|---|
| 2025.10.31 | ₩50,988 | ₩52,111 | ₩50,921 | ₩51,430 | +0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩51,443 | ₩52,549 | ₩50,773 | ₩51,363 | -0.16% | 51만 |
|---|
| 2025.10.29 | ₩53,078 | ₩53,078 | ₩51,484 | ₩51,725 | -2.55% | 76만 |
|---|
| 2025.10.28 | ₩53,360 | ₩53,842 | ₩53,018 | ₩53,092 | -0.50% | 46.8만 |
|---|
| 2025.10.27 | ₩53,802 | ₩54,003 | ₩53,145 | ₩53,172 | -1.17% | 41.2만 |
|---|
| 2025.10.24 | ₩53,574 | ₩53,896 | ₩53,159 | ₩53,494 | -0.15% | 43만 |
|---|
| 2025.10.23 | ₩52,931 | ₩53,372 | ₩52,617 | ₩52,984 | +0.10% | 49.4만 |
|---|
| 2025.10.22 | ₩53,212 | ₩53,507 | ₩52,556 | ₩52,797 | -0.78% | 55만 |
|---|
| 2025.10.21 | ₩51,175 | ₩53,721 | ₩51,108 | ₩53,212 | +3.98% | 51.4만 |
|---|
| 2025.10.20 | ₩50,090 | ₩51,497 | ₩49,688 | ₩51,350 | +2.51% | 65만 |
|---|
| 2025.10.17 | ₩48,830 | ₩50,170 | ₩48,402 | ₩49,755 | +1.89% | 72.2만 |
|---|
| 2025.10.16 | ₩50,465 | ₩50,867 | ₩48,830 | ₩49,005 | -2.89% | 89.7만 |
|---|
| 2025.10.15 | ₩50,760 | ₩51,296 | ₩49,876 | ₩50,331 | -0.84% | 67.3만 |
|---|
| 2025.10.14 | ₩48,790 | ₩50,586 | ₩48,609 | ₩50,331 | +3.16% | 99.7만 |
|---|
| 2025.10.13 | ₩51,015 | ₩51,370 | ₩49,748 | ₩49,795 | -2.39% | 133.8만 |
|---|
| 2025.10.10 | ₩52,154 | ₩52,736 | ₩49,983 | ₩50,599 | -2.98% | 92.2만 |
|---|