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 | ₩52,129 | ₩53,289 | ₩52,035 | ₩53,121 | +1.90% | 43.8만 |
| 2026.10.08 | ₩50,546 | ₩52,035 | ₩50,546 | ₩51,834 | +2.55% | 54.1만 |
| 2026.10.07 | ₩49,661 | ₩51,485 | ₩49,661 | ₩50,425 | +1.54% | 82.6만 |
| 2026.10.06 | ₩50,774 | ₩50,774 | ₩49,124 | ₩49,661 | -2.19% | 40.2만 |
| 2026.10.05 | ₩48,950 | ₩50,331 | ₩48,950 | ₩50,130 | +2.41% | 49.4만 |
| 2026.10.02 | ₩51,002 | ₩51,699 | ₩48,568 | ₩48,937 | -4.05% | 44.3만 |
| 2026.10.01 | ₩49,312 | ₩50,868 | ₩49,084 | ₩50,412 | +2.23% | 40.9만 |
| 2026.09.30 | ₩47,274 | ₩49,044 | ₩47,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,561 |
| +2.72% |
| 49.7만 |
| 2026.09.29 | ₩46,845 | ₩47,247 | ₩46,147 | ₩47,207 | +0.77% | 40.5만 |
|---|
| 2026.09.28 | ₩47,542 | ₩47,690 | ₩46,375 | ₩47,462 | -0.17% | 28.8만 |
|---|
| 2026.09.25 | ₩49,339 | ₩49,862 | ₩48,306 | ₩48,414 | -1.88% | 27.3만 |
|---|
| 2026.09.24 | ₩49,232 | ₩49,808 | ₩48,373 | ₩49,393 | +0.33% | 48.7만 |
|---|
| 2026.09.23 | ₩48,548 | ₩49,560 | ₩47,837 | ₩48,897 | +0.72% | 55.6만 |
|---|
| 2026.09.22 | ₩50,157 | ₩50,573 | ₩47,301 | ₩48,400 | -3.50% | 61.5만 |
|---|
| 2026.09.21 | ₩49,272 | ₩49,312 | ₩48,601 | ₩49,218 | -0.11% | 44.8만 |
|---|
| 2026.09.18 | ₩49,440 | ₩49,621 | ₩47,676 | ₩48,561 | -1.78% | 161.2만 |
|---|
| 2026.09.17 | ₩48,937 | ₩49,567 | ₩47,958 | ₩49,205 | +0.55% | 40.1만 |
|---|
| 2026.09.16 | ₩49,205 | ₩50,211 | ₩48,910 | ₩49,621 | +0.84% | 59.7만 |
|---|
| 2026.09.15 | ₩50,425 | ₩51,297 | ₩49,299 | ₩50,278 | -0.29% | 69.3만 |
|---|
| 2026.09.14 | ₩50,734 | ₩52,182 | ₩50,586 | ₩50,935 | +0.40% | 59.6만 |
|---|
| 2026.09.11 | ₩51,015 | ₩51,834 | ₩49,352 | ₩49,929 | -2.13% | 55.3만 |
|---|
| 2026.09.10 | ₩51,686 | ₩52,379 | ₩50,922 | ₩51,015 | -1.30% | 50.2만 |
|---|
| 2026.09.09 | ₩53,456 | ₩54,610 | ₩51,713 | ₩51,820 | -3.06% | 59.9만 |
|---|
| 2026.09.08 | ₩54,650 | ₩54,817 | ₩52,437 | ₩53,456 | -2.18% | 75만 |
|---|
| 2026.09.04 | ₩56,957 | ₩56,957 | ₩54,556 | ₩55,937 | -1.79% | 41.9만 |
|---|
| 2026.09.03 | ₩56,729 | ₩58,982 | ₩56,675 | ₩57,815 | +1.91% | 52.7만 |
|---|
| 2026.09.02 | ₩58,110 | ₩58,177 | ₩55,535 | ₩55,642 | -4.25% | 51.6만 |
|---|
| 2026.09.01 | ₩57,627 | ₩58,345 | ₩56,125 | ₩56,621 | -1.75% | 63.2만 |
|---|
| 2026.08.31 | ₩57,426 | ₩58,552 | ₩57,117 | ₩58,164 | +1.28% | 66.2만 |
|---|
| 2026.08.28 | ₩58,606 | ₩59,451 | ₩57,815 | ₩58,298 | -0.53% | 75.2만 |
|---|
| 2026.08.27 | ₩54,724 | ₩58,633 | ₩54,724 | ₩58,606 | +7.09% | 71.8만 |
|---|
| 2026.08.26 | ₩53,255 | ₩54,851 | ₩53,110 | ₩54,180 | +1.74% | 27.6만 |
|---|
| 2026.08.25 | ₩54,878 | ₩55,629 | ₩54,213 | ₩54,596 | -0.51% | 47.4만 |
|---|
| 2026.08.24 | ₩54,838 | ₩55,991 | ₩54,113 | ₩54,878 | +0.07% | 64.5만 |
|---|
| 2026.08.21 | ₩53,644 | ₩55,548 | ₩52,665 | ₩55,454 | +3.37% | 82.4만 |
|---|
| 2026.08.20 | ₩53,443 | ₩54,167 | ₩52,893 | ₩53,872 | +0.80% | 66.4만 |
|---|
| 2026.08.19 | ₩53,564 | ₩54,663 | ₩52,497 | ₩53,765 | +0.38% | 75.1만 |
|---|
| 2026.08.18 | ₩52,437 | ₩54,663 | ₩52,437 | ₩53,295 | +1.64% | 57.9만 |
|---|
| 2026.08.17 | ₩53,242 | ₩53,671 | ₩51,512 | ₩51,619 | -3.05% | 48만 |
|---|
| 2026.08.14 | ₩55,495 | ₩55,495 | ₩52,906 | ₩53,792 | -3.07% | 41.3만 |
|---|
| 2026.08.13 | ₩53,121 | ₩55,146 | ₩52,249 | ₩55,012 | +3.56% | 70.8만 |
|---|
| 2026.08.12 | ₩52,155 | ₩53,483 | ₩52,116 | ₩53,014 | +1.65% | 48.3만 |
|---|
| 2026.08.11 | ₩51,217 | ₩53,584 | ₩51,217 | ₩53,523 | +4.50% | 57.4만 |
|---|
| 2026.08.10 | ₩49,674 | ₩52,947 | ₩49,674 | ₩51,954 | +4.59% | 64.4만 |
|---|
| 2026.08.07 | ₩49,487 | ₩51,813 | ₩48,854 | ₩50,600 | +2.25% | 84.2만 |
|---|
| 2026.08.06 | ₩48,172 | ₩49,124 | ₩46,717 | ₩48,762 | +1.22% | 100.9만 |
|---|
| 2026.08.05 | ₩48,950 | ₩50,264 | ₩47,314 | ₩49,567 | +1.26% | 189.6만 |
|---|
| 2026.08.04 | ₩43,022 | ₩45,034 | ₩42,503 | ₩43,961 | +2.18% | 119.7만 |
|---|
| 2026.08.03 | ₩45,074 | ₩47,113 | ₩44,732 | ₩44,793 | -0.62% | 90.6만 |
|---|
| 2026.07.31 | ₩42,285 | ₩44,216 | ₩42,037 | ₩43,841 | +3.68% | 83.1만 |
|---|
| 2026.07.30 | ₩41,078 | ₩43,237 | ₩40,501 | ₩43,009 | +4.70% | 96.9만 |
|---|
| 2026.07.29 | ₩40,662 | ₩43,452 | ₩40,501 | ₩42,473 | +4.45% | 76.5만 |
|---|
| 2026.07.28 | ₩40,260 | ₩42,070 | ₩39,971 | ₩41,038 | +1.93% | 79.6만 |
|---|
| 2026.07.27 | ₩38,101 | ₩40,944 | ₩37,477 | ₩39,495 | +3.66% | 75.6만 |
|---|
| 2026.07.24 | ₩36,317 | ₩37,484 | ₩35,553 | ₩36,840 | +1.44% | 76.9만 |
|---|
| 2026.07.23 | ₩34,962 | ₩35,553 | ₩34,279 | ₩35,231 | +0.77% | 63.5만 |
|---|
| 2026.07.22 | ₩37,417 | ₩37,444 | ₩34,480 | ₩34,962 | -6.56% | 87.1만 |
|---|
| 2026.07.21 | ₩37,633 | ₩38,905 | ₩36,847 | ₩37,685 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩38,677 | ₩39,630 | ₩37,671 | ₩39,106 | +1.11% | 34.8만 |
|---|
| 2026.07.17 | ₩38,771 | ₩40,287 | ₩38,557 | ₩39,053 | +0.73% | 69.7만 |
|---|
| 2026.07.16 | ₩38,771 | ₩40,387 | ₩37,967 | ₩39,630 | +2.21% | 88.5만 |
|---|
| 2026.07.15 | ₩37,779 | ₩38,959 | ₩37,645 | ₩37,926 | +0.39% | 72.4만 |
|---|
| 2026.07.14 | ₩36,116 | ₩38,154 | ₩35,217 | ₩37,202 | +3.01% | 62.8만 |
|---|
| 2026.07.13 | ₩38,195 | ₩38,959 | ₩37,645 | ₩38,302 | +0.28% | 70.6만 |
|---|
| 2026.07.10 | ₩37,953 | ₩38,315 | ₩36,632 | ₩37,645 | -0.81% | 54.7만 |
|---|
| 2026.07.09 | ₩35,539 | ₩37,242 | ₩35,271 | ₩37,162 | +4.57% | 59만 |
|---|
| 2026.07.08 | ₩37,028 | ₩37,551 | ₩36,330 | ₩36,438 | -1.59% | 78.2만 |
|---|
| 2026.07.07 | ₩38,275 | ₩39,214 | ₩37,765 | ₩37,792 | -1.26% | 66.8만 |
|---|
| 2026.07.06 | ₩36,022 | ₩37,591 | ₩35,553 | ₩37,014 | +2.76% | 64.5만 |
|---|
| 2026.07.02 | ₩35,258 | ₩37,537 | ₩34,989 | ₩36,733 | +4.18% | 100.4만 |
|---|
| 2026.07.01 | ₩34,949 | ₩35,968 | ₩34,882 | ₩35,338 | +1.11% | 68.2만 |
|---|
| 2026.06.30 | ₩32,535 | ₩34,064 | ₩32,093 | ₩33,809 | +3.92% | 58.9만 |
|---|
| 2026.06.29 | ₩34,010 | ₩34,533 | ₩33,038 | ₩33,098 | -2.68% | 84.2만 |
|---|
| 2026.06.26 | ₩29,933 | ₩33,715 | ₩29,933 | ₩33,541 | +12.05% | 223.2만 |
|---|
| 2026.06.25 | ₩29,987 | ₩30,765 | ₩29,384 | ₩29,531 | -1.52% | 48.1만 |
|---|
| 2026.06.24 | ₩29,357 | ₩31,140 | ₩29,343 | ₩30,403 | +3.56% | 62.3만 |
|---|
| 2026.06.23 | ₩29,558 | ₩30,215 | ₩29,035 | ₩29,410 | -0.50% | 62.7만 |
|---|
| 2026.06.22 | ₩29,102 | ₩29,799 | ₩27,828 | ₩28,941 | -0.55% | 123.3만 |
|---|
| 2026.06.18 | ₩29,491 | ₩30,067 | ₩28,565 | ₩29,558 | +0.23% | 134.4만 |
|---|
| 2026.06.17 | ₩30,631 | ₩31,529 | ₩29,008 | ₩29,544 | -3.55% | 124.9만 |
|---|
| 2026.06.16 | ₩30,966 | ₩31,744 | ₩29,504 | ₩30,966 | 0.00% | 97.7만 |
|---|
| 2026.06.15 | ₩31,985 | ₩32,086 | ₩30,711 | ₩30,966 | -3.19% | 135.5만 |
|---|
| 2026.06.12 | ₩31,114 | ₩32,428 | ₩29,907 | ₩32,052 | +3.02% | 94.4만 |
|---|
| 2026.06.11 | ₩31,449 | ₩32,441 | ₩30,316 | ₩31,114 | -1.07% | 105만 |
|---|
| 2026.06.10 | ₩31,543 | ₩32,669 | ₩31,154 | ₩31,958 | +1.32% | 59.5만 |
|---|
| 2026.06.09 | ₩31,932 | ₩32,609 | ₩31,197 | ₩31,905 | -0.08% | 104.3만 |
|---|
| 2026.06.08 | ₩32,347 | ₩33,434 | ₩31,965 | ₩32,481 | +0.41% | 88.3만 |
|---|
| 2026.06.05 | ₩32,857 | ₩33,407 | ₩31,784 | ₩32,656 | -0.61% | 85.5만 |
|---|
| 2026.06.04 | ₩33,125 | ₩33,528 | ₩32,253 | ₩32,709 | -1.26% | 109.2만 |
|---|
| 2026.06.03 | ₩32,736 | ₩32,763 | ₩31,355 | ₩32,093 | -1.97% | 110만 |
|---|
| 2026.06.02 | ₩33,387 | ₩33,983 | ₩32,441 | ₩33,635 | +0.74% | 188만 |
|---|
| 2026.06.01 | ₩31,811 | ₩35,781 | ₩31,355 | ₩34,909 | +9.74% | 214.2만 |
|---|
| 2026.05.29 | ₩28,498 | ₩31,046 | ₩28,002 | ₩30,966 | +8.66% | 163.8만 |
|---|
| 2026.05.28 | ₩25,977 | ₩27,667 | ₩25,494 | ₩27,627 | +6.35% | 118.6만 |
|---|
| 2026.05.27 | ₩26,259 | ₩27,097 | ₩25,497 | ₩25,669 | -2.25% | 76.7만 |
|---|
| 2026.05.26 | ₩26,862 | ₩27,653 | ₩26,379 | ₩26,594 | -1.00% | 78.7만 |
|---|
| 2026.05.22 | ₩27,358 | ₩28,324 | ₩26,594 | ₩27,358 | 0.00% | 93.5만 |
|---|
| 2026.05.21 | ₩27,801 | ₩27,801 | ₩26,219 | ₩27,251 | -1.98% | 133.5만 |
|---|
| 2026.05.20 | ₩26,956 | ₩28,150 | ₩26,198 | ₩28,109 | +4.28% | 111.4만 |
|---|
| 2026.05.19 | ₩28,659 | ₩29,316 | ₩27,305 | ₩27,493 | -4.07% | 153.1만 |
|---|
| 2026.05.18 | ₩28,418 | ₩29,048 | ₩27,224 | ₩27,989 | -1.51% | 126.4만 |
|---|
| 2026.05.15 | ₩28,418 | ₩29,249 | ₩28,083 | ₩28,150 | -0.94% | 154.1만 |
|---|
| 2026.05.14 | ₩28,820 | ₩29,746 | ₩27,734 | ₩27,895 | -3.21% | 190.1만 |
|---|
| 2026.05.13 | ₩30,483 | ₩31,382 | ₩27,962 | ₩28,820 | -5.46% | 145만 |
|---|
| 2026.05.12 | ₩32,334 | ₩32,951 | ₩30,242 | ₩30,537 | -5.56% | 164.9만 |
|---|
| 2026.05.11 | ₩32,991 | ₩33,916 | ₩31,328 | ₩31,945 | -3.17% | 87.6만 |
|---|
| 2026.05.08 | ₩31,382 | ₩33,514 | ₩31,140 | ₩33,313 | +6.15% | 94.4만 |
|---|
| 2026.05.07 | ₩31,784 | ₩33,340 | ₩31,784 | ₩32,160 | +1.18% | 82.5만 |
|---|
| 2026.05.06 | ₩31,771 | ₩32,857 | ₩30,456 | ₩30,939 | -2.62% | 112.3만 |
|---|
| 2026.05.05 | ₩31,730 | ₩32,321 | ₩31,114 | ₩32,294 | +1.78% | 75.3만 |
|---|
| 2026.05.04 | ₩31,516 | ₩32,683 | ₩31,181 | ₩31,744 | +0.72% | 80.7만 |
|---|
| 2026.05.01 | ₩31,234 | ₩32,508 | ₩30,550 | ₩31,516 | +0.90% | 53.1만 |
|---|
| 2026.04.30 | ₩30,845 | ₩30,845 | ₩29,652 | ₩30,108 | -2.39% | 53.1만 |
|---|
| 2026.04.29 | ₩30,309 | ₩31,207 | ₩29,598 | ₩31,114 | +2.65% | 68.1만 |
|---|
| 2026.04.28 | ₩30,295 | ₩31,355 | ₩30,202 | ₩30,430 | +0.44% | 83.1만 |
|---|
| 2026.04.27 | ₩29,437 | ₩30,718 | ₩29,156 | ₩29,692 | +0.87% | 73.3만 |
|---|
| 2026.04.24 | ₩29,209 | ₩29,960 | ₩29,115 | ₩29,839 | +2.16% | 67.6만 |
|---|
| 2026.04.23 | ₩29,772 | ₩29,772 | ₩28,311 | ₩29,129 | -2.16% | 63.7만 |
|---|
| 2026.04.22 | ₩30,631 | ₩31,865 | ₩30,202 | ₩30,939 | +1.01% | 71.4만 |
|---|
| 2026.04.21 | ₩30,778 | ₩32,079 | ₩30,175 | ₩30,363 | -1.35% | 58.7만 |
|---|
| 2026.04.20 | ₩30,430 | ₩31,811 | ₩29,504 | ₩30,443 | +0.04% | 48.2만 |
|---|
| 2026.04.17 | ₩31,610 | ₩32,106 | ₩30,376 | ₩30,604 | -3.18% | 68.8만 |
|---|
| 2026.04.16 | ₩31,865 | ₩32,388 | ₩30,778 | ₩30,953 | -2.86% | 58.4만 |
|---|
| 2026.04.15 | ₩29,276 | ₩31,476 | ₩28,847 | ₩31,194 | +6.55% | 87.1만 |
|---|
| 2026.04.14 | ₩28,539 | ₩29,316 | ₩28,016 | ₩28,592 | +0.19% | 96.1만 |
|---|
| 2026.04.13 | ₩27,318 | ₩28,364 | ₩26,896 | ₩28,311 | +3.63% | 100.5만 |
|---|
| 2026.04.10 | ₩28,539 | ₩28,539 | ₩26,996 | ₩27,318 | -4.28% | 98.5만 |
|---|
| 2026.04.09 | ₩29,813 | ₩30,506 | ₩27,640 | ₩28,525 | -4.32% | 153.6만 |
|---|
| 2026.04.08 | ₩34,158 | ₩34,305 | ₩30,041 | ₩30,108 | -11.86% | 94.1만 |
|---|
| 2026.04.07 | ₩33,139 | ₩33,970 | ₩32,750 | ₩33,192 | +0.16% | 89.5만 |
|---|
| 2026.04.06 | ₩33,353 | ₩33,387 | ₩32,408 | ₩33,286 | -0.20% | 53.8만 |
|---|
| 2026.04.02 | ₩33,702 | ₩34,144 | ₩32,200 | ₩33,232 | -1.39% | 57.5만 |
|---|
| 2026.04.01 | ₩34,654 | ₩34,708 | ₩33,045 | ₩33,581 | -3.10% | 86.8만 |
|---|
| 2026.03.31 | ₩34,265 | ₩35,177 | ₩33,782 | ₩34,453 | +0.55% | 95.2만 |
|---|
| 2026.03.30 | ₩33,393 | ₩34,466 | ₩32,937 | ₩34,091 | +2.09% | 75만 |
|---|
| 2026.03.27 | ₩33,125 | ₩33,595 | ₩32,253 | ₩33,098 | -0.08% | 74.6만 |
|---|
| 2026.03.26 | ₩32,052 | ₩34,279 | ₩31,797 | ₩33,796 | +5.44% | 69.5만 |
|---|
| 2026.03.25 | ₩32,897 | ₩33,246 | ₩31,154 | ₩32,093 | -2.45% | 104.6만 |
|---|
| 2026.03.24 | ₩34,171 | ₩34,171 | ₩31,838 | ₩32,347 | -5.34% | 65.4만 |
|---|
| 2026.03.23 | ₩34,962 | ₩35,338 | ₩33,869 | ₩34,788 | -0.50% | 69.5만 |
|---|
| 2026.03.20 | ₩33,823 | ₩35,097 | ₩32,776 | ₩34,507 | +2.02% | 98.5만 |
|---|
| 2026.03.19 | ₩34,386 | ₩35,593 | ₩33,595 | ₩34,238 | -0.43% | 70.2만 |
|---|
| 2026.03.18 | ₩33,367 | ₩34,721 | ₩33,226 | ₩34,399 | +3.09% | 85.5만 |
|---|
| 2026.03.17 | ₩34,292 | ₩35,928 | ₩33,809 | ₩33,890 | -1.17% | 40만 |
|---|
| 2026.03.16 | ₩34,399 | ₩35,137 | ₩33,863 | ₩34,439 | +0.12% | 60.6만 |
|---|
| 2026.03.13 | ₩33,259 | ₩34,627 | ₩33,025 | ₩34,399 | +3.43% | 106.1만 |
|---|
| 2026.03.12 | ₩33,782 | ₩35,311 | ₩32,991 | ₩33,058 | -2.14% | 83만 |
|---|
| 2026.03.11 | ₩33,809 | ₩34,828 | ₩33,045 | ₩33,983 | +0.52% | 86.3만 |
|---|
| 2026.03.10 | ₩36,129 | ₩36,357 | ₩33,742 | ₩34,144 | -5.49% | 188.9만 |
|---|
| 2026.03.09 | ₩36,652 | ₩36,907 | ₩35,204 | ₩36,022 | -1.72% | 95.7만 |
|---|
| 2026.03.06 | ₩37,048 | ₩38,490 | ₩36,961 | ₩37,296 | +0.67% | 137.1만 |
|---|
| 2026.03.05 | ₩36,505 | ₩39,817 | ₩36,471 | ₩37,926 | +3.89% | 251.5만 |
|---|
| 2026.03.04 | ₩35,204 | ₩37,269 | ₩35,076 | ₩36,532 | +3.77% | 228.3만 |
|---|
| 2026.03.03 | ₩30,537 | ₩35,398 | ₩30,537 | ₩35,056 | +14.80% | 259.4만 |
|---|
| 2026.03.02 | ₩29,142 | ₩32,052 | ₩29,142 | ₩31,435 | +7.87% | 163.9만 |
|---|
| 2026.02.27 | ₩29,504 | ₩30,161 | ₩28,686 | ₩30,081 | +1.95% | 143.6만 |
|---|
| 2026.02.26 | ₩29,209 | ₩30,845 | ₩28,713 | ₩30,215 | +3.44% | 101.9만 |
|---|
| 2026.02.25 | ₩28,767 | ₩29,223 | ₩27,224 | ₩29,008 | +0.84% | 217.5만 |
|---|
| 2026.02.24 | ₩26,259 | ₩29,075 | ₩25,803 | ₩28,592 | +8.89% | 190.8만 |
|---|
| 2026.02.23 | ₩28,901 | ₩28,901 | ₩26,091 | ₩26,111 | -9.65% | 170.2만 |
|---|
| 2026.02.20 | ₩29,679 | ₩30,523 | ₩29,048 | ₩29,276 | -1.36% | 111만 |
|---|
| 2026.02.19 | ₩30,483 | ₩30,939 | ₩29,504 | ₩29,719 | -2.51% | 110.9만 |
|---|
| 2026.02.18 | ₩32,227 | ₩32,240 | ₩30,550 | ₩30,604 | -5.04% | 131.5만 |
|---|
| 2026.02.17 | ₩31,409 | ₩32,709 | ₩31,154 | ₩32,186 | +2.48% | 216.4만 |
|---|
| 2026.02.13 | ₩32,012 | ₩32,421 | ₩30,745 | ₩31,154 | -2.68% | 260.6만 |
|---|
| 2026.02.12 | ₩32,240 | ₩33,165 | ₩30,678 | ₩31,435 | -2.50% | 275.1만 |
|---|
| 2026.02.11 | ₩34,091 | ₩34,493 | ₩31,382 | ₩32,227 | -5.47% | 357.2만 |
|---|
| 2026.02.10 | ₩32,911 | ₩35,298 | ₩32,911 | ₩34,252 | +4.07% | 198.7만 |
|---|
| 2026.02.09 | ₩32,133 | ₩33,460 | ₩30,849 | ₩32,696 | +1.75% | 198.4만 |
|---|
| 2026.02.06 | ₩32,669 | ₩33,058 | ₩30,523 | ₩32,079 | -1.81% | 168.3만 |
|---|
| 2026.02.05 | ₩34,225 | ₩34,359 | ₩31,677 | ₩31,878 | -6.86% | 259.5만 |
|---|
| 2026.02.04 | ₩31,583 | ₩34,574 | ₩27,841 | ₩34,118 | +8.03% | 707.9만 |
|---|
| 2026.02.03 | ₩44,310 | ₩44,732 | ₩38,597 | ₩39,308 | -11.29% | 429.5만 |
|---|
| 2026.02.02 | ₩45,973 | ₩46,912 | ₩45,061 | ₩45,115 | -1.87% | 83만 |
|---|
| 2026.01.30 | ₩45,557 | ₩46,375 | ₩44,712 | ₩45,530 | -0.06% | 84.5만 |
|---|
| 2026.01.29 | ₩48,280 | ₩48,508 | ₩45,215 | ₩46,040 | -4.64% | 101.3만 |
|---|
| 2026.01.28 | ₩49,607 | ₩49,969 | ₩48,749 | ₩48,950 | -1.32% | 75.8만 |
|---|
| 2026.01.27 | ₩52,450 | ₩52,665 | ₩48,917 | ₩49,352 | -5.91% | 68만 |
|---|
| 2026.01.26 | ₩51,847 | ₩53,322 | ₩51,706 | ₩52,638 | +1.53% | 41.8만 |
|---|
| 2026.01.23 | ₩51,686 | ₩52,719 | ₩51,538 | ₩51,847 | +0.31% | 32.3만 |
|---|
| 2026.01.22 | ₩50,707 | ₩52,162 | ₩50,546 | ₩51,994 | +2.54% | 37.6만 |
|---|
| 2026.01.21 | ₩50,036 | ₩50,948 | ₩49,748 | ₩50,452 | +0.83% | 43.2만 |
|---|
| 2026.01.20 | ₩50,197 | ₩50,962 | ₩49,590 | ₩49,741 | -0.91% | 53.5만 |
|---|
| 2026.01.16 | ₩53,161 | ₩53,463 | ₩50,761 | ₩51,351 | -3.41% | 72.3만 |
|---|
| 2026.01.15 | ₩55,307 | ₩55,394 | ₩52,799 | ₩52,866 | -4.41% | 71.6만 |
|---|
| 2026.01.14 | ₩55,012 | ₩55,414 | ₩53,979 | ₩55,267 | +0.46% | 83만 |
|---|
| 2026.01.13 | ₩57,332 | ₩57,868 | ₩54,784 | ₩55,320 | -3.51% | 53.8만 |
|---|
| 2026.01.12 | ₩58,499 | ₩58,740 | ₩56,957 | ₩57,252 | -2.13% | 33.8만 |
|---|
| 2026.01.09 | ₩58,888 | ₩59,565 | ₩57,748 | ₩58,378 | -0.87% | 25.9만 |
|---|
| 2026.01.08 | ₩60,242 | ₩60,245 | ₩58,318 | ₩59,183 | -1.76% | 29.5만 |
|---|
| 2026.01.07 | ₩59,558 | ₩61,329 | ₩59,149 | ₩60,953 | +2.34% | 28.4만 |
|---|
| 2026.01.06 | ₩57,091 | ₩59,880 | ₩56,326 | ₩59,612 | +4.42% | 64.3만 |
|---|
| 2026.01.05 | ₩58,834 | ₩60,041 | ₩56,957 | ₩57,198 | -2.78% | 58.5만 |
|---|
| 2026.01.02 | ₩61,650 | ₩61,959 | ₩58,204 | ₩58,834 | -4.57% | 56.9만 |
|---|
| 2025.12.31 | ₩62,629 | ₩62,629 | ₩61,288 | ₩61,449 | -1.88% | 32.9만 |
|---|
| 2025.12.30 | ₩63,555 | ₩64,212 | ₩62,240 | ₩62,388 | -1.84% | 36.6만 |
|---|
| 2025.12.29 | ₩63,300 | ₩63,984 | ₩63,287 | ₩63,729 | +0.68% | 50만 |
|---|
| 2025.12.26 | ₩63,501 | ₩64,279 | ₩63,139 | ₩63,930 | +0.68% | 31만 |
|---|
| 2025.12.24 | ₩63,152 | ₩63,514 | ₩62,281 | ₩63,421 | +0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩62,696 | ₩63,333 | ₩61,986 | ₩63,045 | +0.56% | 33.9만 |
|---|
| 2025.12.22 | ₩61,570 | ₩63,877 | ₩61,570 | ₩63,273 | +2.77% | 45.9만 |
|---|
| 2025.12.19 | ₩62,321 | ₩62,395 | ₩61,235 | ₩61,624 | -1.12% | 62만 |
|---|
| 2025.12.18 | ₩62,093 | ₩62,683 | ₩61,261 | ₩62,334 | +0.39% | 71.8만 |
|---|
| 2025.12.17 | ₩60,215 | ₩61,885 | ₩60,135 | ₩61,530 | +2.18% | 79.8만 |
|---|
| 2025.12.16 | ₩57,332 | ₩60,752 | ₩57,198 | ₩60,135 | +4.89% | 78.9만 |
|---|
| 2025.12.15 | ₩57,761 | ₩57,761 | ₩56,474 | ₩57,037 | -1.25% | 50.7만 |
|---|
| 2025.12.12 | ₩57,895 | ₩58,237 | ₩57,399 | ₩57,640 | -0.44% | 36.2만 |
|---|
| 2025.12.11 | ₩57,520 | ₩58,438 | ₩57,211 | ₩57,989 | +0.82% | 40만 |
|---|
| 2025.12.10 | ₩57,104 | ₩58,150 | ₩56,702 | ₩57,667 | +0.99% | 55.2만 |
|---|
| 2025.12.09 | ₩57,775 | ₩58,593 | ₩57,370 | ₩57,426 | -0.60% | 37.7만 |
|---|
| 2025.12.08 | ₩58,754 | ₩58,807 | ₩57,332 | ₩57,855 | -1.53% | 46.4만 |
|---|
| 2025.12.05 | ₩59,075 | ₩59,370 | ₩57,426 | ₩57,936 | -1.93% | 46.7만 |
|---|
| 2025.12.04 | ₩60,832 | ₩61,288 | ₩58,982 | ₩59,344 | -2.45% | 74.7만 |
|---|
| 2025.12.03 | ₩57,627 | ₩60,765 | ₩57,627 | ₩60,591 | +5.14% | 77.8만 |
|---|
| 2025.12.02 | ₩57,614 | ₩58,888 | ₩57,211 | ₩57,868 | +0.44% | 71.6만 |
|---|
| 2025.12.01 | ₩57,131 | ₩59,169 | ₩56,024 | ₩57,238 | +0.19% | 108.9만 |
|---|
| 2025.11.28 | ₩57,131 | ₩59,008 | ₩57,131 | ₩57,922 | +1.38% | 53.5만 |
|---|
| 2025.11.26 | ₩55,817 | ₩57,627 | ₩55,790 | ₩57,131 | +2.35% | 58.9만 |
|---|
| 2025.11.25 | ₩54,194 | ₩56,487 | ₩54,194 | ₩56,232 | +3.76% | 35.4만 |
|---|
| 2025.11.24 | ₩55,428 | ₩55,598 | ₩54,060 | ₩54,167 | -2.27% | 57.1만 |
|---|
| 2025.11.21 | ₩53,724 | ₩56,286 | ₩53,268 | ₩55,723 | +3.72% | 66.3만 |
|---|
| 2025.11.20 | ₩55,320 | ₩55,964 | ₩53,590 | ₩53,738 | -2.86% | 48.5만 |
|---|
| 2025.11.19 | ₩55,750 | ₩55,803 | ₩53,470 | ₩54,408 | -2.41% | 60.1만 |
|---|
| 2025.11.18 | ₩55,334 | ₩56,594 | ₩55,059 | ₩55,803 | +0.85% | 104.9만 |
|---|
| 2025.11.17 | ₩57,761 | ₩58,405 | ₩55,320 | ₩55,535 | -3.85% | 88.8만 |
|---|
| 2025.11.14 | ₩55,535 | ₩58,499 | ₩55,200 | ₩57,761 | +4.01% | 101.7만 |
|---|
| 2025.11.13 | ₩56,527 | ₩58,472 | ₩56,527 | ₩56,702 | +0.31% | 136.4만 |
|---|
| 2025.11.12 | ₩56,380 | ₩57,332 | ₩55,917 | ₩57,077 | +1.24% | 90.8만 |
|---|
| 2025.11.11 | ₩53,429 | ₩57,131 | ₩53,429 | ₩56,447 | +5.65% | 89.9만 |
|---|
| 2025.11.10 | ₩52,021 | ₩54,744 | ₩51,485 | ₩53,899 | +3.61% | 97.1만 |
|---|
| 2025.11.07 | ₩51,069 | ₩51,994 | ₩50,861 | ₩51,123 | +0.11% | 71만 |
|---|
| 2025.11.06 | ₩51,981 | ₩52,102 | ₩50,707 | ₩51,766 | -0.41% | 67.1만 |
|---|
| 2025.11.05 | ₩50,358 | ₩53,429 | ₩48,280 | ₩52,786 | +4.82% | 127.8만 |
|---|
| 2025.11.04 | ₩50,559 | ₩50,559 | ₩48,957 | ₩49,715 | -1.67% | 70.2만 |
|---|
| 2025.11.03 | ₩51,552 | ₩51,880 | ₩50,586 | ₩50,962 | -1.14% | 88.4만 |
|---|
| 2025.10.31 | ₩51,029 | ₩52,153 | ₩50,962 | ₩51,471 | +0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩51,485 | ₩52,591 | ₩50,814 | ₩51,404 | -0.16% | 51만 |
|---|
| 2025.10.29 | ₩53,121 | ₩53,121 | ₩51,525 | ₩51,766 | -2.55% | 76만 |
|---|
| 2025.10.28 | ₩53,403 | ₩53,885 | ₩53,061 | ₩53,134 | -0.50% | 46.8만 |
|---|
| 2025.10.27 | ₩53,845 | ₩54,046 | ₩53,188 | ₩53,215 | -1.17% | 41.2만 |
|---|
| 2025.10.24 | ₩53,617 | ₩53,939 | ₩53,201 | ₩53,537 | -0.15% | 43만 |
|---|
| 2025.10.23 | ₩52,973 | ₩53,415 | ₩52,660 | ₩53,027 | +0.10% | 49.4만 |
|---|
| 2025.10.22 | ₩53,255 | ₩53,550 | ₩52,598 | ₩52,839 | -0.78% | 55만 |
|---|
| 2025.10.21 | ₩51,217 | ₩53,765 | ₩51,150 | ₩53,255 | +3.98% | 51.4만 |
|---|
| 2025.10.20 | ₩50,130 | ₩51,538 | ₩49,728 | ₩51,391 | +2.51% | 65만 |
|---|
| 2025.10.17 | ₩48,870 | ₩50,211 | ₩48,441 | ₩49,795 | +1.89% | 72.2만 |
|---|
| 2025.10.16 | ₩50,506 | ₩50,908 | ₩48,870 | ₩49,044 | -2.89% | 89.7만 |
|---|
| 2025.10.15 | ₩50,801 | ₩51,337 | ₩49,916 | ₩50,372 | -0.84% | 67.3만 |
|---|
| 2025.10.14 | ₩48,829 | ₩50,627 | ₩48,648 | ₩50,372 | +3.16% | 99.7만 |
|---|
| 2025.10.13 | ₩51,056 | ₩51,411 | ₩49,788 | ₩49,835 | -2.39% | 133.8만 |
|---|
| 2025.10.10 | ₩52,196 | ₩52,779 | ₩50,023 | ₩50,640 | -2.98% | 92.2만 |
|---|