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 | ₩52,137 | ₩53,297 | ₩52,043 | ₩53,129 | +1.90% | 43.8만 |
| 2026.10.08 | ₩50,554 | ₩52,043 | ₩50,554 | ₩51,842 | +2.55% | 54.1만 |
| 2026.10.07 | ₩49,669 | ₩51,493 | ₩49,669 | ₩50,433 | +1.54% | 82.6만 |
| 2026.10.06 | ₩50,782 | ₩50,782 | ₩49,132 | ₩49,669 | -2.19% | 40.2만 |
| 2026.10.05 | ₩48,958 | ₩50,339 | ₩48,958 | ₩50,138 | +2.41% | 49.4만 |
| 2026.10.02 | ₩51,010 | ₩51,707 | ₩48,576 | ₩48,944 | -4.05% | 44.3만 |
| 2026.10.01 | ₩49,320 | ₩50,876 | ₩49,092 | ₩50,420 | +2.23% | 40.9만 |
| 2026.09.30 | ₩47,281 | ₩49,052 | ₩47,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,569 |
| +2.72% |
| 49.7만 |
| 2026.09.29 | ₩46,852 | ₩47,254 | ₩46,154 | ₩47,214 | +0.77% | 40.5만 |
|---|
| 2026.09.28 | ₩47,549 | ₩47,697 | ₩46,383 | ₩47,469 | -0.17% | 28.8만 |
|---|
| 2026.09.25 | ₩49,347 | ₩49,870 | ₩48,314 | ₩48,421 | -1.88% | 27.3만 |
|---|
| 2026.09.24 | ₩49,239 | ₩49,816 | ₩48,381 | ₩49,400 | +0.33% | 48.7만 |
|---|
| 2026.09.23 | ₩48,555 | ₩49,568 | ₩47,845 | ₩48,904 | +0.72% | 55.6만 |
|---|
| 2026.09.22 | ₩50,165 | ₩50,581 | ₩47,308 | ₩48,408 | -3.50% | 61.5만 |
|---|
| 2026.09.21 | ₩49,280 | ₩49,320 | ₩48,609 | ₩49,226 | -0.11% | 44.8만 |
|---|
| 2026.09.18 | ₩49,447 | ₩49,628 | ₩47,684 | ₩48,569 | -1.78% | 161.2만 |
|---|
| 2026.09.17 | ₩48,944 | ₩49,575 | ₩47,965 | ₩49,213 | +0.55% | 40.1만 |
|---|
| 2026.09.16 | ₩49,213 | ₩50,219 | ₩48,918 | ₩49,628 | +0.84% | 59.7만 |
|---|
| 2026.09.15 | ₩50,433 | ₩51,305 | ₩49,307 | ₩50,286 | -0.29% | 69.3만 |
|---|
| 2026.09.14 | ₩50,742 | ₩52,190 | ₩50,594 | ₩50,943 | +0.40% | 59.6만 |
|---|
| 2026.09.11 | ₩51,023 | ₩51,842 | ₩49,360 | ₩49,937 | -2.13% | 55.3만 |
|---|
| 2026.09.10 | ₩51,694 | ₩52,388 | ₩50,930 | ₩51,023 | -1.30% | 50.2만 |
|---|
| 2026.09.09 | ₩53,465 | ₩54,618 | ₩51,721 | ₩51,828 | -3.06% | 59.9만 |
|---|
| 2026.09.08 | ₩54,658 | ₩54,826 | ₩52,445 | ₩53,465 | -2.18% | 75만 |
|---|
| 2026.09.04 | ₩56,965 | ₩56,965 | ₩54,564 | ₩55,946 | -1.79% | 41.9만 |
|---|
| 2026.09.03 | ₩56,737 | ₩58,991 | ₩56,684 | ₩57,824 | +1.91% | 52.7만 |
|---|
| 2026.09.02 | ₩58,119 | ₩58,186 | ₩55,544 | ₩55,651 | -4.25% | 51.6만 |
|---|
| 2026.09.01 | ₩57,636 | ₩58,354 | ₩56,134 | ₩56,630 | -1.75% | 63.2만 |
|---|
| 2026.08.31 | ₩57,435 | ₩58,562 | ₩57,126 | ₩58,173 | +1.28% | 66.2만 |
|---|
| 2026.08.28 | ₩58,615 | ₩59,460 | ₩57,824 | ₩58,307 | -0.53% | 75.2만 |
|---|
| 2026.08.27 | ₩54,732 | ₩58,642 | ₩54,732 | ₩58,615 | +7.09% | 71.8만 |
|---|
| 2026.08.26 | ₩53,263 | ₩54,860 | ₩53,119 | ₩54,189 | +1.74% | 27.6만 |
|---|
| 2026.08.25 | ₩54,886 | ₩55,638 | ₩54,221 | ₩54,605 | -0.51% | 47.4만 |
|---|
| 2026.08.24 | ₩54,846 | ₩56,000 | ₩54,122 | ₩54,886 | +0.07% | 64.5만 |
|---|
| 2026.08.21 | ₩53,652 | ₩55,557 | ₩52,673 | ₩55,463 | +3.37% | 82.4만 |
|---|
| 2026.08.20 | ₩53,451 | ₩54,176 | ₩52,901 | ₩53,880 | +0.80% | 66.4만 |
|---|
| 2026.08.19 | ₩53,572 | ₩54,672 | ₩52,506 | ₩53,773 | +0.38% | 75.1만 |
|---|
| 2026.08.18 | ₩52,445 | ₩54,672 | ₩52,445 | ₩53,304 | +1.64% | 57.9만 |
|---|
| 2026.08.17 | ₩53,250 | ₩53,679 | ₩51,520 | ₩51,627 | -3.05% | 48만 |
|---|
| 2026.08.14 | ₩55,503 | ₩55,503 | ₩52,915 | ₩53,800 | -3.07% | 41.3만 |
|---|
| 2026.08.13 | ₩53,129 | ₩55,155 | ₩52,257 | ₩55,021 | +3.56% | 70.8만 |
|---|
| 2026.08.12 | ₩52,164 | ₩53,491 | ₩52,125 | ₩53,022 | +1.65% | 48.3만 |
|---|
| 2026.08.11 | ₩51,225 | ₩53,592 | ₩51,225 | ₩53,532 | +4.50% | 57.4만 |
|---|
| 2026.08.10 | ₩49,682 | ₩52,955 | ₩49,682 | ₩51,962 | +4.59% | 64.4만 |
|---|
| 2026.08.07 | ₩49,494 | ₩51,822 | ₩48,861 | ₩50,608 | +2.25% | 84.2만 |
|---|
| 2026.08.06 | ₩48,180 | ₩49,132 | ₩46,725 | ₩48,770 | +1.22% | 100.9만 |
|---|
| 2026.08.05 | ₩48,958 | ₩50,272 | ₩47,321 | ₩49,575 | +1.26% | 189.6만 |
|---|
| 2026.08.04 | ₩43,029 | ₩45,041 | ₩42,510 | ₩43,968 | +2.18% | 119.7만 |
|---|
| 2026.08.03 | ₩45,081 | ₩47,120 | ₩44,739 | ₩44,800 | -0.62% | 90.6만 |
|---|
| 2026.07.31 | ₩42,292 | ₩44,223 | ₩42,043 | ₩43,847 | +3.68% | 83.1만 |
|---|
| 2026.07.30 | ₩41,084 | ₩43,244 | ₩40,508 | ₩43,016 | +4.70% | 96.9만 |
|---|
| 2026.07.29 | ₩40,669 | ₩43,458 | ₩40,508 | ₩42,479 | +4.45% | 76.5만 |
|---|
| 2026.07.28 | ₩40,266 | ₩42,077 | ₩39,978 | ₩41,044 | +1.93% | 79.6만 |
|---|
| 2026.07.27 | ₩38,107 | ₩40,950 | ₩37,483 | ₩39,502 | +3.66% | 75.6만 |
|---|
| 2026.07.24 | ₩36,323 | ₩37,490 | ₩35,558 | ₩36,846 | +1.44% | 76.9만 |
|---|
| 2026.07.23 | ₩34,968 | ₩35,558 | ₩34,284 | ₩35,236 | +0.77% | 63.5만 |
|---|
| 2026.07.22 | ₩37,423 | ₩37,449 | ₩34,485 | ₩34,968 | -6.56% | 87.1만 |
|---|
| 2026.07.21 | ₩37,639 | ₩38,911 | ₩36,852 | ₩37,691 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩38,683 | ₩39,636 | ₩37,677 | ₩39,113 | +1.11% | 34.8만 |
|---|
| 2026.07.17 | ₩38,777 | ₩40,293 | ₩38,563 | ₩39,059 | +0.73% | 69.7만 |
|---|
| 2026.07.16 | ₩38,777 | ₩40,394 | ₩37,972 | ₩39,636 | +2.21% | 88.5만 |
|---|
| 2026.07.15 | ₩37,785 | ₩38,965 | ₩37,651 | ₩37,932 | +0.39% | 72.4만 |
|---|
| 2026.07.14 | ₩36,121 | ₩38,160 | ₩35,223 | ₩37,208 | +3.01% | 62.8만 |
|---|
| 2026.07.13 | ₩38,201 | ₩38,965 | ₩37,651 | ₩38,308 | +0.28% | 70.6만 |
|---|
| 2026.07.10 | ₩37,959 | ₩38,321 | ₩36,638 | ₩37,651 | -0.81% | 54.7만 |
|---|
| 2026.07.09 | ₩35,545 | ₩37,248 | ₩35,276 | ₩37,168 | +4.57% | 59만 |
|---|
| 2026.07.08 | ₩37,034 | ₩37,557 | ₩36,336 | ₩36,443 | -1.59% | 78.2만 |
|---|
| 2026.07.07 | ₩38,281 | ₩39,220 | ₩37,771 | ₩37,798 | -1.26% | 66.8만 |
|---|
| 2026.07.06 | ₩36,028 | ₩37,597 | ₩35,558 | ₩37,020 | +2.76% | 64.5만 |
|---|
| 2026.07.02 | ₩35,263 | ₩37,543 | ₩34,995 | ₩36,738 | +4.18% | 100.4만 |
|---|
| 2026.07.01 | ₩34,955 | ₩35,974 | ₩34,887 | ₩35,344 | +1.11% | 68.2만 |
|---|
| 2026.06.30 | ₩32,540 | ₩34,069 | ₩32,098 | ₩33,814 | +3.92% | 58.9만 |
|---|
| 2026.06.29 | ₩34,016 | ₩34,539 | ₩33,043 | ₩33,104 | -2.68% | 84.2만 |
|---|
| 2026.06.26 | ₩29,938 | ₩33,721 | ₩29,938 | ₩33,546 | +12.05% | 223.2만 |
|---|
| 2026.06.25 | ₩29,992 | ₩30,770 | ₩29,388 | ₩29,536 | -1.52% | 48.1만 |
|---|
| 2026.06.24 | ₩29,361 | ₩31,145 | ₩29,348 | ₩30,407 | +3.56% | 62.3만 |
|---|
| 2026.06.23 | ₩29,562 | ₩30,220 | ₩29,039 | ₩29,415 | -0.50% | 62.7만 |
|---|
| 2026.06.22 | ₩29,106 | ₩29,804 | ₩27,832 | ₩28,945 | -0.55% | 123.3만 |
|---|
| 2026.06.18 | ₩29,495 | ₩30,072 | ₩28,570 | ₩29,562 | +0.23% | 134.4만 |
|---|
| 2026.06.17 | ₩30,636 | ₩31,534 | ₩29,013 | ₩29,549 | -3.55% | 124.9만 |
|---|
| 2026.06.16 | ₩30,971 | ₩31,749 | ₩29,509 | ₩30,971 | 0.00% | 97.7만 |
|---|
| 2026.06.15 | ₩31,990 | ₩32,091 | ₩30,716 | ₩30,971 | -3.19% | 135.5만 |
|---|
| 2026.06.12 | ₩31,118 | ₩32,433 | ₩29,911 | ₩32,057 | +3.02% | 94.4만 |
|---|
| 2026.06.11 | ₩31,454 | ₩32,446 | ₩30,320 | ₩31,118 | -1.07% | 105만 |
|---|
| 2026.06.10 | ₩31,548 | ₩32,674 | ₩31,159 | ₩31,963 | +1.32% | 59.5만 |
|---|
| 2026.06.09 | ₩31,937 | ₩32,614 | ₩31,202 | ₩31,910 | -0.08% | 104.3만 |
|---|
| 2026.06.08 | ₩32,352 | ₩33,439 | ₩31,970 | ₩32,487 | +0.41% | 88.3만 |
|---|
| 2026.06.05 | ₩32,862 | ₩33,412 | ₩31,789 | ₩32,661 | -0.61% | 85.5만 |
|---|
| 2026.06.04 | ₩33,130 | ₩33,533 | ₩32,259 | ₩32,715 | -1.26% | 109.2만 |
|---|
| 2026.06.03 | ₩32,741 | ₩32,768 | ₩31,360 | ₩32,098 | -1.97% | 110만 |
|---|
| 2026.06.02 | ₩33,392 | ₩33,989 | ₩32,446 | ₩33,640 | +0.74% | 188만 |
|---|
| 2026.06.01 | ₩31,816 | ₩35,786 | ₩31,360 | ₩34,914 | +9.74% | 214.2만 |
|---|
| 2026.05.29 | ₩28,503 | ₩31,051 | ₩28,007 | ₩30,971 | +8.66% | 163.8만 |
|---|
| 2026.05.28 | ₩25,981 | ₩27,671 | ₩25,498 | ₩27,631 | +6.35% | 118.6만 |
|---|
| 2026.05.27 | ₩26,263 | ₩27,101 | ₩25,501 | ₩25,673 | -2.25% | 76.7만 |
|---|
| 2026.05.26 | ₩26,866 | ₩27,658 | ₩26,384 | ₩26,598 | -1.00% | 78.7만 |
|---|
| 2026.05.22 | ₩27,363 | ₩28,328 | ₩26,598 | ₩27,363 | 0.00% | 93.5만 |
|---|
| 2026.05.21 | ₩27,805 | ₩27,805 | ₩26,223 | ₩27,255 | -1.98% | 133.5만 |
|---|
| 2026.05.20 | ₩26,960 | ₩28,154 | ₩26,202 | ₩28,114 | +4.28% | 111.4만 |
|---|
| 2026.05.19 | ₩28,664 | ₩29,321 | ₩27,309 | ₩27,497 | -4.07% | 153.1만 |
|---|
| 2026.05.18 | ₩28,422 | ₩29,053 | ₩27,229 | ₩27,993 | -1.51% | 126.4만 |
|---|
| 2026.05.15 | ₩28,422 | ₩29,254 | ₩28,087 | ₩28,154 | -0.94% | 154.1만 |
|---|
| 2026.05.14 | ₩28,825 | ₩29,750 | ₩27,738 | ₩27,899 | -3.21% | 190.1만 |
|---|
| 2026.05.13 | ₩30,488 | ₩31,387 | ₩27,966 | ₩28,825 | -5.46% | 145만 |
|---|
| 2026.05.12 | ₩32,339 | ₩32,956 | ₩30,247 | ₩30,542 | -5.56% | 164.9만 |
|---|
| 2026.05.11 | ₩32,996 | ₩33,922 | ₩31,333 | ₩31,950 | -3.17% | 87.6만 |
|---|
| 2026.05.08 | ₩31,387 | ₩33,519 | ₩31,145 | ₩33,318 | +6.15% | 94.4만 |
|---|
| 2026.05.07 | ₩31,789 | ₩33,345 | ₩31,789 | ₩32,165 | +1.18% | 82.5만 |
|---|
| 2026.05.06 | ₩31,776 | ₩32,862 | ₩30,461 | ₩30,944 | -2.62% | 112.3만 |
|---|
| 2026.05.05 | ₩31,735 | ₩32,326 | ₩31,118 | ₩32,299 | +1.78% | 75.3만 |
|---|
| 2026.05.04 | ₩31,521 | ₩32,688 | ₩31,185 | ₩31,749 | +0.72% | 80.7만 |
|---|
| 2026.05.01 | ₩31,239 | ₩32,513 | ₩30,555 | ₩31,521 | +0.90% | 53.1만 |
|---|
| 2026.04.30 | ₩30,850 | ₩30,850 | ₩29,656 | ₩30,112 | -2.39% | 53.1만 |
|---|
| 2026.04.29 | ₩30,314 | ₩31,212 | ₩29,603 | ₩31,118 | +2.65% | 68.1만 |
|---|
| 2026.04.28 | ₩30,300 | ₩31,360 | ₩30,206 | ₩30,434 | +0.44% | 83.1만 |
|---|
| 2026.04.27 | ₩29,442 | ₩30,723 | ₩29,160 | ₩29,697 | +0.87% | 73.3만 |
|---|
| 2026.04.24 | ₩29,214 | ₩29,965 | ₩29,120 | ₩29,844 | +2.16% | 67.6만 |
|---|
| 2026.04.23 | ₩29,777 | ₩29,777 | ₩28,315 | ₩29,133 | -2.16% | 63.7만 |
|---|
| 2026.04.22 | ₩30,636 | ₩31,870 | ₩30,206 | ₩30,944 | +1.01% | 71.4만 |
|---|
| 2026.04.21 | ₩30,783 | ₩32,084 | ₩30,179 | ₩30,367 | -1.35% | 58.7만 |
|---|
| 2026.04.20 | ₩30,434 | ₩31,816 | ₩29,509 | ₩30,448 | +0.04% | 48.2만 |
|---|
| 2026.04.17 | ₩31,615 | ₩32,111 | ₩30,381 | ₩30,609 | -3.18% | 68.8만 |
|---|
| 2026.04.16 | ₩31,870 | ₩32,393 | ₩30,783 | ₩30,957 | -2.86% | 58.4만 |
|---|
| 2026.04.15 | ₩29,281 | ₩31,481 | ₩28,852 | ₩31,199 | +6.55% | 87.1만 |
|---|
| 2026.04.14 | ₩28,543 | ₩29,321 | ₩28,020 | ₩28,597 | +0.19% | 96.1만 |
|---|
| 2026.04.13 | ₩27,322 | ₩28,369 | ₩26,900 | ₩28,315 | +3.63% | 100.5만 |
|---|
| 2026.04.10 | ₩28,543 | ₩28,543 | ₩27,001 | ₩27,322 | -4.28% | 98.5만 |
|---|
| 2026.04.09 | ₩29,817 | ₩30,511 | ₩27,644 | ₩28,530 | -4.32% | 153.6만 |
|---|
| 2026.04.08 | ₩34,163 | ₩34,311 | ₩30,045 | ₩30,112 | -11.86% | 94.1만 |
|---|
| 2026.04.07 | ₩33,144 | ₩33,975 | ₩32,755 | ₩33,197 | +0.16% | 89.5만 |
|---|
| 2026.04.06 | ₩33,358 | ₩33,392 | ₩32,413 | ₩33,291 | -0.20% | 53.8만 |
|---|
| 2026.04.02 | ₩33,707 | ₩34,150 | ₩32,205 | ₩33,238 | -1.39% | 57.5만 |
|---|
| 2026.04.01 | ₩34,659 | ₩34,713 | ₩33,050 | ₩33,586 | -3.10% | 86.8만 |
|---|
| 2026.03.31 | ₩34,270 | ₩35,183 | ₩33,788 | ₩34,458 | +0.55% | 95.2만 |
|---|
| 2026.03.30 | ₩33,399 | ₩34,472 | ₩32,943 | ₩34,096 | +2.09% | 75만 |
|---|
| 2026.03.27 | ₩33,130 | ₩33,600 | ₩32,259 | ₩33,104 | -0.08% | 74.6만 |
|---|
| 2026.03.26 | ₩32,057 | ₩34,284 | ₩31,802 | ₩33,801 | +5.44% | 69.5만 |
|---|
| 2026.03.25 | ₩32,902 | ₩33,251 | ₩31,159 | ₩32,098 | -2.45% | 104.6만 |
|---|
| 2026.03.24 | ₩34,177 | ₩34,177 | ₩31,843 | ₩32,352 | -5.34% | 65.4만 |
|---|
| 2026.03.23 | ₩34,968 | ₩35,344 | ₩33,875 | ₩34,794 | -0.50% | 69.5만 |
|---|
| 2026.03.20 | ₩33,828 | ₩35,102 | ₩32,782 | ₩34,512 | +2.02% | 98.5만 |
|---|
| 2026.03.19 | ₩34,391 | ₩35,598 | ₩33,600 | ₩34,244 | -0.43% | 70.2만 |
|---|
| 2026.03.18 | ₩33,372 | ₩34,727 | ₩33,231 | ₩34,405 | +3.09% | 85.5만 |
|---|
| 2026.03.17 | ₩34,297 | ₩35,934 | ₩33,814 | ₩33,895 | -1.17% | 40만 |
|---|
| 2026.03.16 | ₩34,405 | ₩35,142 | ₩33,868 | ₩34,445 | +0.12% | 60.6만 |
|---|
| 2026.03.13 | ₩33,264 | ₩34,633 | ₩33,030 | ₩34,405 | +3.43% | 106.1만 |
|---|
| 2026.03.12 | ₩33,788 | ₩35,317 | ₩32,996 | ₩33,063 | -2.14% | 83만 |
|---|
| 2026.03.11 | ₩33,814 | ₩34,834 | ₩33,050 | ₩33,989 | +0.52% | 86.3만 |
|---|
| 2026.03.10 | ₩36,135 | ₩36,363 | ₩33,747 | ₩34,150 | -5.49% | 188.9만 |
|---|
| 2026.03.09 | ₩36,658 | ₩36,913 | ₩35,209 | ₩36,028 | -1.72% | 95.7만 |
|---|
| 2026.03.06 | ₩37,054 | ₩38,496 | ₩36,967 | ₩37,302 | +0.67% | 137.1만 |
|---|
| 2026.03.05 | ₩36,510 | ₩39,823 | ₩36,477 | ₩37,932 | +3.89% | 251.5만 |
|---|
| 2026.03.04 | ₩35,209 | ₩37,275 | ₩35,082 | ₩36,537 | +3.77% | 228.3만 |
|---|
| 2026.03.03 | ₩30,542 | ₩35,404 | ₩30,542 | ₩35,062 | +14.80% | 259.4만 |
|---|
| 2026.03.02 | ₩29,147 | ₩32,057 | ₩29,147 | ₩31,440 | +7.87% | 163.9만 |
|---|
| 2026.02.27 | ₩29,509 | ₩30,166 | ₩28,691 | ₩30,086 | +1.95% | 143.6만 |
|---|
| 2026.02.26 | ₩29,214 | ₩30,850 | ₩28,717 | ₩30,220 | +3.44% | 101.9만 |
|---|
| 2026.02.25 | ₩28,771 | ₩29,227 | ₩27,229 | ₩29,013 | +0.84% | 217.5만 |
|---|
| 2026.02.24 | ₩26,263 | ₩29,080 | ₩25,807 | ₩28,597 | +8.89% | 190.8만 |
|---|
| 2026.02.23 | ₩28,905 | ₩28,905 | ₩26,095 | ₩26,115 | -9.65% | 170.2만 |
|---|
| 2026.02.20 | ₩29,683 | ₩30,528 | ₩29,053 | ₩29,281 | -1.36% | 111만 |
|---|
| 2026.02.19 | ₩30,488 | ₩30,944 | ₩29,509 | ₩29,723 | -2.51% | 110.9만 |
|---|
| 2026.02.18 | ₩32,232 | ₩32,245 | ₩30,555 | ₩30,609 | -5.04% | 131.5만 |
|---|
| 2026.02.17 | ₩31,413 | ₩32,715 | ₩31,159 | ₩32,191 | +2.48% | 216.4만 |
|---|
| 2026.02.13 | ₩32,017 | ₩32,426 | ₩30,750 | ₩31,159 | -2.68% | 260.6만 |
|---|
| 2026.02.12 | ₩32,245 | ₩33,171 | ₩30,682 | ₩31,440 | -2.50% | 275.1만 |
|---|
| 2026.02.11 | ₩34,096 | ₩34,498 | ₩31,387 | ₩32,232 | -5.47% | 357.2만 |
|---|
| 2026.02.10 | ₩32,916 | ₩35,303 | ₩32,916 | ₩34,257 | +4.07% | 198.7만 |
|---|
| 2026.02.09 | ₩32,138 | ₩33,466 | ₩30,854 | ₩32,701 | +1.75% | 198.4만 |
|---|
| 2026.02.06 | ₩32,674 | ₩33,063 | ₩30,528 | ₩32,084 | -1.81% | 168.3만 |
|---|
| 2026.02.05 | ₩34,230 | ₩34,364 | ₩31,682 | ₩31,883 | -6.86% | 259.5만 |
|---|
| 2026.02.04 | ₩31,588 | ₩34,579 | ₩27,846 | ₩34,123 | +8.03% | 707.9만 |
|---|
| 2026.02.03 | ₩44,317 | ₩44,739 | ₩38,603 | ₩39,314 | -11.29% | 429.5만 |
|---|
| 2026.02.02 | ₩45,980 | ₩46,919 | ₩45,068 | ₩45,122 | -1.87% | 83만 |
|---|
| 2026.01.30 | ₩45,564 | ₩46,383 | ₩44,719 | ₩45,537 | -0.06% | 84.5만 |
|---|
| 2026.01.29 | ₩48,287 | ₩48,515 | ₩45,222 | ₩46,047 | -4.64% | 101.3만 |
|---|
| 2026.01.28 | ₩49,615 | ₩49,977 | ₩48,757 | ₩48,958 | -1.32% | 75.8만 |
|---|
| 2026.01.27 | ₩52,459 | ₩52,673 | ₩48,924 | ₩49,360 | -5.91% | 68만 |
|---|
| 2026.01.26 | ₩51,855 | ₩53,330 | ₩51,714 | ₩52,646 | +1.53% | 41.8만 |
|---|
| 2026.01.23 | ₩51,694 | ₩52,727 | ₩51,547 | ₩51,855 | +0.31% | 32.3만 |
|---|
| 2026.01.22 | ₩50,715 | ₩52,170 | ₩50,554 | ₩52,003 | +2.54% | 37.6만 |
|---|
| 2026.01.21 | ₩50,044 | ₩50,956 | ₩49,756 | ₩50,460 | +0.83% | 43.2만 |
|---|
| 2026.01.20 | ₩50,205 | ₩50,970 | ₩49,598 | ₩49,749 | -0.91% | 53.5만 |
|---|
| 2026.01.16 | ₩53,170 | ₩53,471 | ₩50,769 | ₩51,359 | -3.41% | 72.3만 |
|---|
| 2026.01.15 | ₩55,316 | ₩55,403 | ₩52,807 | ₩52,874 | -4.41% | 71.6만 |
|---|
| 2026.01.14 | ₩55,021 | ₩55,423 | ₩53,988 | ₩55,275 | +0.46% | 83만 |
|---|
| 2026.01.13 | ₩57,341 | ₩57,878 | ₩54,793 | ₩55,329 | -3.51% | 53.8만 |
|---|
| 2026.01.12 | ₩58,508 | ₩58,749 | ₩56,965 | ₩57,261 | -2.13% | 33.8만 |
|---|
| 2026.01.09 | ₩58,897 | ₩59,574 | ₩57,757 | ₩58,387 | -0.87% | 25.9만 |
|---|
| 2026.01.08 | ₩60,252 | ₩60,254 | ₩58,327 | ₩59,192 | -1.76% | 29.5만 |
|---|
| 2026.01.07 | ₩59,568 | ₩61,338 | ₩59,158 | ₩60,963 | +2.34% | 28.4만 |
|---|
| 2026.01.06 | ₩57,100 | ₩59,889 | ₩56,335 | ₩59,621 | +4.42% | 64.3만 |
|---|
| 2026.01.05 | ₩58,843 | ₩60,050 | ₩56,965 | ₩57,207 | -2.78% | 58.5만 |
|---|
| 2026.01.02 | ₩61,660 | ₩61,969 | ₩58,213 | ₩58,843 | -4.57% | 56.9만 |
|---|
| 2025.12.31 | ₩62,639 | ₩62,639 | ₩61,298 | ₩61,459 | -1.88% | 32.9만 |
|---|
| 2025.12.30 | ₩63,565 | ₩64,222 | ₩62,250 | ₩62,398 | -1.84% | 36.6만 |
|---|
| 2025.12.29 | ₩63,310 | ₩63,994 | ₩63,296 | ₩63,739 | +0.68% | 50만 |
|---|
| 2025.12.26 | ₩63,511 | ₩64,289 | ₩63,149 | ₩63,940 | +0.68% | 31만 |
|---|
| 2025.12.24 | ₩63,162 | ₩63,524 | ₩62,290 | ₩63,431 | +0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩62,706 | ₩63,343 | ₩61,995 | ₩63,055 | +0.56% | 33.9만 |
|---|
| 2025.12.22 | ₩61,580 | ₩63,887 | ₩61,580 | ₩63,283 | +2.77% | 45.9만 |
|---|
| 2025.12.19 | ₩62,331 | ₩62,404 | ₩61,244 | ₩61,633 | -1.12% | 62만 |
|---|
| 2025.12.18 | ₩62,103 | ₩62,693 | ₩61,271 | ₩62,344 | +0.39% | 71.8만 |
|---|
| 2025.12.17 | ₩60,225 | ₩61,895 | ₩60,144 | ₩61,539 | +2.18% | 79.8만 |
|---|
| 2025.12.16 | ₩57,341 | ₩60,761 | ₩57,207 | ₩60,144 | +4.89% | 78.9만 |
|---|
| 2025.12.15 | ₩57,770 | ₩57,770 | ₩56,483 | ₩57,046 | -1.25% | 50.7만 |
|---|
| 2025.12.12 | ₩57,904 | ₩58,246 | ₩57,408 | ₩57,650 | -0.44% | 36.2만 |
|---|
| 2025.12.11 | ₩57,529 | ₩58,448 | ₩57,220 | ₩57,998 | +0.82% | 40만 |
|---|
| 2025.12.10 | ₩57,113 | ₩58,159 | ₩56,711 | ₩57,676 | +0.99% | 55.2만 |
|---|
| 2025.12.09 | ₩57,784 | ₩58,602 | ₩57,379 | ₩57,435 | -0.60% | 37.7만 |
|---|
| 2025.12.08 | ₩58,763 | ₩58,816 | ₩57,341 | ₩57,864 | -1.53% | 46.4만 |
|---|
| 2025.12.05 | ₩59,085 | ₩59,380 | ₩57,435 | ₩57,945 | -1.93% | 46.7만 |
|---|
| 2025.12.04 | ₩60,842 | ₩61,298 | ₩58,991 | ₩59,353 | -2.45% | 74.7만 |
|---|
| 2025.12.03 | ₩57,636 | ₩60,775 | ₩57,636 | ₩60,600 | +5.14% | 77.8만 |
|---|
| 2025.12.02 | ₩57,623 | ₩58,897 | ₩57,220 | ₩57,878 | +0.44% | 71.6만 |
|---|
| 2025.12.01 | ₩57,140 | ₩59,179 | ₩56,033 | ₩57,247 | +0.19% | 108.9만 |
|---|
| 2025.11.28 | ₩57,140 | ₩59,018 | ₩57,140 | ₩57,931 | +1.38% | 53.5만 |
|---|
| 2025.11.26 | ₩55,825 | ₩57,636 | ₩55,798 | ₩57,140 | +2.35% | 58.9만 |
|---|
| 2025.11.25 | ₩54,202 | ₩56,496 | ₩54,202 | ₩56,241 | +3.76% | 35.4만 |
|---|
| 2025.11.24 | ₩55,436 | ₩55,607 | ₩54,068 | ₩54,176 | -2.27% | 57.1만 |
|---|
| 2025.11.21 | ₩53,733 | ₩56,295 | ₩53,277 | ₩55,731 | +3.72% | 66.3만 |
|---|
| 2025.11.20 | ₩55,329 | ₩55,973 | ₩53,599 | ₩53,746 | -2.86% | 48.5만 |
|---|
| 2025.11.19 | ₩55,758 | ₩55,812 | ₩53,478 | ₩54,417 | -2.41% | 60.1만 |
|---|
| 2025.11.18 | ₩55,342 | ₩56,603 | ₩55,067 | ₩55,812 | +0.85% | 104.9만 |
|---|
| 2025.11.17 | ₩57,770 | ₩58,414 | ₩55,329 | ₩55,544 | -3.85% | 88.8만 |
|---|
| 2025.11.14 | ₩55,544 | ₩58,508 | ₩55,208 | ₩57,770 | +4.01% | 101.7만 |
|---|
| 2025.11.13 | ₩56,536 | ₩58,481 | ₩56,536 | ₩56,711 | +0.31% | 136.4만 |
|---|
| 2025.11.12 | ₩56,389 | ₩57,341 | ₩55,926 | ₩57,086 | +1.24% | 90.8만 |
|---|
| 2025.11.11 | ₩53,438 | ₩57,140 | ₩53,438 | ₩56,456 | +5.65% | 89.9만 |
|---|
| 2025.11.10 | ₩52,029 | ₩54,752 | ₩51,493 | ₩53,907 | +3.61% | 97.1만 |
|---|
| 2025.11.07 | ₩51,077 | ₩52,003 | ₩50,869 | ₩51,131 | +0.11% | 71만 |
|---|
| 2025.11.06 | ₩51,989 | ₩52,110 | ₩50,715 | ₩51,775 | -0.41% | 67.1만 |
|---|
| 2025.11.05 | ₩50,366 | ₩53,438 | ₩48,287 | ₩52,794 | +4.82% | 127.8만 |
|---|
| 2025.11.04 | ₩50,567 | ₩50,567 | ₩48,965 | ₩49,722 | -1.67% | 70.2만 |
|---|
| 2025.11.03 | ₩51,560 | ₩51,889 | ₩50,594 | ₩50,970 | -1.14% | 88.4만 |
|---|
| 2025.10.31 | ₩51,037 | ₩52,161 | ₩50,970 | ₩51,479 | +0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩51,493 | ₩52,599 | ₩50,822 | ₩51,412 | -0.16% | 51만 |
|---|
| 2025.10.29 | ₩53,129 | ₩53,129 | ₩51,533 | ₩51,775 | -2.55% | 76만 |
|---|
| 2025.10.28 | ₩53,411 | ₩53,894 | ₩53,069 | ₩53,143 | -0.50% | 46.8만 |
|---|
| 2025.10.27 | ₩53,854 | ₩54,055 | ₩53,196 | ₩53,223 | -1.17% | 41.2만 |
|---|
| 2025.10.24 | ₩53,626 | ₩53,947 | ₩53,210 | ₩53,545 | -0.15% | 43만 |
|---|
| 2025.10.23 | ₩52,982 | ₩53,423 | ₩52,668 | ₩53,035 | +0.10% | 49.4만 |
|---|
| 2025.10.22 | ₩53,263 | ₩53,559 | ₩52,606 | ₩52,848 | -0.78% | 55만 |
|---|
| 2025.10.21 | ₩51,225 | ₩53,773 | ₩51,158 | ₩53,263 | +3.98% | 51.4만 |
|---|
| 2025.10.20 | ₩50,138 | ₩51,547 | ₩49,736 | ₩51,399 | +2.51% | 65만 |
|---|
| 2025.10.17 | ₩48,877 | ₩50,219 | ₩48,448 | ₩49,803 | +1.89% | 72.2만 |
|---|
| 2025.10.16 | ₩50,514 | ₩50,916 | ₩48,877 | ₩49,052 | -2.89% | 89.7만 |
|---|
| 2025.10.15 | ₩50,809 | ₩51,345 | ₩49,924 | ₩50,380 | -0.84% | 67.3만 |
|---|
| 2025.10.14 | ₩48,837 | ₩50,634 | ₩48,656 | ₩50,380 | +3.16% | 99.7만 |
|---|
| 2025.10.13 | ₩51,064 | ₩51,419 | ₩49,796 | ₩49,843 | -2.39% | 133.8만 |
|---|
| 2025.10.10 | ₩52,204 | ₩52,787 | ₩50,031 | ₩50,648 | -2.98% | 92.2만 |
|---|