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 | ₩52,315 | ₩53,301 | ₩52,047 | ₩53,134 | +1.56% | 43.8만 |
| 2026.10.08 | ₩50,558 | ₩52,047 | ₩50,558 | ₩51,846 | +2.55% | 54.1만 |
| 2026.10.07 | ₩49,673 | ₩51,497 | ₩49,673 | ₩50,437 | +1.54% | 82.6만 |
| 2026.10.06 | ₩50,786 | ₩50,786 | ₩49,136 | ₩49,673 | -2.19% | 40.2만 |
| 2026.10.05 | ₩48,962 | ₩50,343 | ₩48,962 | ₩50,142 | +2.41% | 49.4만 |
| 2026.10.02 | ₩51,014 | ₩51,712 | ₩48,580 | ₩48,948 | -4.05% | 44.3만 |
| 2026.10.01 | ₩49,324 | ₩50,880 | ₩49,096 | ₩50,424 | +2.23% | 40.9만 |
| 2026.09.30 | ₩47,285 | ₩49,056 | ₩47,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,573 |
| +2.72% |
| 49.7만 |
| 2026.09.29 | ₩46,856 | ₩47,258 | ₩46,158 | ₩47,218 | +0.77% | 40.5만 |
|---|
| 2026.09.28 | ₩47,553 | ₩47,701 | ₩46,386 | ₩47,473 | -0.17% | 28.8만 |
|---|
| 2026.09.25 | ₩49,351 | ₩49,874 | ₩48,318 | ₩48,425 | -1.88% | 27.3만 |
|---|
| 2026.09.24 | ₩49,244 | ₩49,820 | ₩48,385 | ₩49,405 | +0.33% | 48.7만 |
|---|
| 2026.09.23 | ₩48,559 | ₩49,572 | ₩47,848 | ₩48,908 | +0.72% | 55.6만 |
|---|
| 2026.09.22 | ₩50,169 | ₩50,585 | ₩47,312 | ₩48,412 | -3.50% | 61.5만 |
|---|
| 2026.09.21 | ₩49,284 | ₩49,324 | ₩48,613 | ₩49,230 | -0.11% | 44.8만 |
|---|
| 2026.09.18 | ₩49,451 | ₩49,633 | ₩47,687 | ₩48,573 | -1.78% | 161.2만 |
|---|
| 2026.09.17 | ₩48,948 | ₩49,579 | ₩47,969 | ₩49,217 | +0.55% | 40.1만 |
|---|
| 2026.09.16 | ₩49,217 | ₩50,223 | ₩48,922 | ₩49,633 | +0.84% | 59.7만 |
|---|
| 2026.09.15 | ₩50,437 | ₩51,309 | ₩49,311 | ₩50,290 | -0.29% | 69.3만 |
|---|
| 2026.09.14 | ₩50,746 | ₩52,195 | ₩50,598 | ₩50,947 | +0.40% | 59.6만 |
|---|
| 2026.09.11 | ₩51,028 | ₩51,846 | ₩49,364 | ₩49,941 | -2.13% | 55.3만 |
|---|
| 2026.09.10 | ₩51,698 | ₩52,392 | ₩50,934 | ₩51,028 | -1.30% | 50.2만 |
|---|
| 2026.09.09 | ₩53,469 | ₩54,623 | ₩51,725 | ₩51,832 | -3.06% | 59.9만 |
|---|
| 2026.09.08 | ₩54,663 | ₩54,831 | ₩52,450 | ₩53,469 | -2.18% | 75만 |
|---|
| 2026.09.04 | ₩56,970 | ₩56,970 | ₩54,569 | ₩55,951 | -1.79% | 41.9만 |
|---|
| 2026.09.03 | ₩56,742 | ₩58,996 | ₩56,688 | ₩57,829 | +1.91% | 52.7만 |
|---|
| 2026.09.02 | ₩58,124 | ₩58,191 | ₩55,548 | ₩55,656 | -4.25% | 51.6만 |
|---|
| 2026.09.01 | ₩57,641 | ₩58,358 | ₩56,138 | ₩56,635 | -1.75% | 63.2만 |
|---|
| 2026.08.31 | ₩57,440 | ₩58,566 | ₩57,131 | ₩58,177 | +1.28% | 66.2만 |
|---|
| 2026.08.28 | ₩58,620 | ₩59,465 | ₩57,829 | ₩58,312 | -0.53% | 75.2만 |
|---|
| 2026.08.27 | ₩54,737 | ₩58,647 | ₩54,737 | ₩58,620 | +7.09% | 71.8만 |
|---|
| 2026.08.26 | ₩53,268 | ₩54,864 | ₩53,123 | ₩54,193 | +1.74% | 27.6만 |
|---|
| 2026.08.25 | ₩54,891 | ₩55,642 | ₩54,226 | ₩54,609 | -0.51% | 47.4만 |
|---|
| 2026.08.24 | ₩54,851 | ₩56,004 | ₩54,126 | ₩54,891 | +0.07% | 64.5만 |
|---|
| 2026.08.21 | ₩53,657 | ₩55,562 | ₩52,678 | ₩55,468 | +3.37% | 82.4만 |
|---|
| 2026.08.20 | ₩53,456 | ₩54,180 | ₩52,906 | ₩53,885 | +0.80% | 66.4만 |
|---|
| 2026.08.19 | ₩53,576 | ₩54,676 | ₩52,510 | ₩53,778 | +0.38% | 75.1만 |
|---|
| 2026.08.18 | ₩52,450 | ₩54,676 | ₩52,450 | ₩53,308 | +1.64% | 57.9만 |
|---|
| 2026.08.17 | ₩53,254 | ₩53,684 | ₩51,524 | ₩51,631 | -3.05% | 48만 |
|---|
| 2026.08.14 | ₩55,508 | ₩55,508 | ₩52,919 | ₩53,804 | -3.07% | 41.3만 |
|---|
| 2026.08.13 | ₩53,134 | ₩55,159 | ₩52,262 | ₩55,025 | +3.56% | 70.8만 |
|---|
| 2026.08.12 | ₩52,168 | ₩53,496 | ₩52,129 | ₩53,026 | +1.65% | 48.3만 |
|---|
| 2026.08.11 | ₩51,229 | ₩53,596 | ₩51,229 | ₩53,536 | +4.50% | 57.4만 |
|---|
| 2026.08.10 | ₩49,686 | ₩52,959 | ₩49,686 | ₩51,967 | +4.59% | 64.4만 |
|---|
| 2026.08.07 | ₩49,498 | ₩51,826 | ₩48,865 | ₩50,612 | +2.25% | 84.2만 |
|---|
| 2026.08.06 | ₩48,184 | ₩49,136 | ₩46,728 | ₩48,774 | +1.22% | 100.9만 |
|---|
| 2026.08.05 | ₩48,962 | ₩50,276 | ₩47,325 | ₩49,579 | +1.26% | 189.6만 |
|---|
| 2026.08.04 | ₩43,033 | ₩45,045 | ₩42,514 | ₩43,972 | +2.18% | 119.7만 |
|---|
| 2026.08.03 | ₩45,085 | ₩47,124 | ₩44,743 | ₩44,803 | -0.62% | 90.6만 |
|---|
| 2026.07.31 | ₩42,295 | ₩44,227 | ₩42,047 | ₩43,851 | +3.68% | 83.1만 |
|---|
| 2026.07.30 | ₩41,088 | ₩43,247 | ₩40,511 | ₩43,019 | +4.70% | 96.9만 |
|---|
| 2026.07.29 | ₩40,672 | ₩43,462 | ₩40,511 | ₩42,483 | +4.45% | 76.5만 |
|---|
| 2026.07.28 | ₩40,269 | ₩42,080 | ₩39,981 | ₩41,047 | +1.93% | 79.6만 |
|---|
| 2026.07.27 | ₩38,110 | ₩40,954 | ₩37,486 | ₩39,505 | +3.66% | 75.6만 |
|---|
| 2026.07.24 | ₩36,326 | ₩37,493 | ₩35,561 | ₩36,849 | +1.44% | 76.9만 |
|---|
| 2026.07.23 | ₩34,971 | ₩35,561 | ₩34,287 | ₩35,239 | +0.77% | 63.5만 |
|---|
| 2026.07.22 | ₩37,426 | ₩37,452 | ₩34,488 | ₩34,971 | -6.56% | 87.1만 |
|---|
| 2026.07.21 | ₩37,642 | ₩38,915 | ₩36,856 | ₩37,694 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩38,687 | ₩39,639 | ₩37,680 | ₩39,116 | +1.11% | 34.8만 |
|---|
| 2026.07.17 | ₩38,780 | ₩40,296 | ₩38,566 | ₩39,062 | +0.73% | 69.7만 |
|---|
| 2026.07.16 | ₩38,780 | ₩40,397 | ₩37,976 | ₩39,639 | +2.21% | 88.5만 |
|---|
| 2026.07.15 | ₩37,788 | ₩38,968 | ₩37,654 | ₩37,935 | +0.39% | 72.4만 |
|---|
| 2026.07.14 | ₩36,124 | ₩38,163 | ₩35,226 | ₩37,211 | +3.01% | 62.8만 |
|---|
| 2026.07.13 | ₩38,204 | ₩38,968 | ₩37,654 | ₩38,311 | +0.28% | 70.6만 |
|---|
| 2026.07.10 | ₩37,962 | ₩38,324 | ₩36,641 | ₩37,654 | -0.81% | 54.7만 |
|---|
| 2026.07.09 | ₩35,548 | ₩37,251 | ₩35,279 | ₩37,171 | +4.57% | 59만 |
|---|
| 2026.07.08 | ₩37,037 | ₩37,560 | ₩36,339 | ₩36,446 | -1.59% | 78.2만 |
|---|
| 2026.07.07 | ₩38,284 | ₩39,223 | ₩37,774 | ₩37,801 | -1.26% | 66.8만 |
|---|
| 2026.07.06 | ₩36,031 | ₩37,600 | ₩35,561 | ₩37,023 | +2.76% | 64.5만 |
|---|
| 2026.07.02 | ₩35,266 | ₩37,546 | ₩34,998 | ₩36,741 | +4.18% | 100.4만 |
|---|
| 2026.07.01 | ₩34,957 | ₩35,977 | ₩34,890 | ₩35,346 | +1.11% | 68.2만 |
|---|
| 2026.06.30 | ₩32,543 | ₩34,072 | ₩32,100 | ₩33,817 | +3.92% | 58.9만 |
|---|
| 2026.06.29 | ₩34,018 | ₩34,542 | ₩33,046 | ₩33,106 | -2.68% | 84.2만 |
|---|
| 2026.06.26 | ₩29,940 | ₩33,723 | ₩29,940 | ₩33,549 | +12.05% | 223.2만 |
|---|
| 2026.06.25 | ₩29,994 | ₩30,772 | ₩29,391 | ₩29,538 | -1.52% | 48.1만 |
|---|
| 2026.06.24 | ₩29,364 | ₩31,148 | ₩29,350 | ₩30,410 | +3.56% | 62.3만 |
|---|
| 2026.06.23 | ₩29,565 | ₩30,222 | ₩29,042 | ₩29,417 | -0.50% | 62.7만 |
|---|
| 2026.06.22 | ₩29,109 | ₩29,806 | ₩27,834 | ₩28,948 | -0.55% | 123.3만 |
|---|
| 2026.06.18 | ₩29,498 | ₩30,075 | ₩28,572 | ₩29,565 | +0.23% | 134.4만 |
|---|
| 2026.06.17 | ₩30,638 | ₩31,537 | ₩29,015 | ₩29,551 | -3.55% | 124.9만 |
|---|
| 2026.06.16 | ₩30,973 | ₩31,751 | ₩29,511 | ₩30,973 | 0.00% | 97.7만 |
|---|
| 2026.06.15 | ₩31,993 | ₩32,093 | ₩30,719 | ₩30,973 | -3.19% | 135.5만 |
|---|
| 2026.06.12 | ₩31,121 | ₩32,436 | ₩29,914 | ₩32,060 | +3.02% | 94.4만 |
|---|
| 2026.06.11 | ₩31,456 | ₩32,449 | ₩30,323 | ₩31,121 | -1.07% | 105만 |
|---|
| 2026.06.10 | ₩31,550 | ₩32,677 | ₩31,161 | ₩31,966 | +1.32% | 59.5만 |
|---|
| 2026.06.09 | ₩31,939 | ₩32,617 | ₩31,204 | ₩31,912 | -0.08% | 104.3만 |
|---|
| 2026.06.08 | ₩32,355 | ₩33,442 | ₩31,973 | ₩32,489 | +0.41% | 88.3만 |
|---|
| 2026.06.05 | ₩32,865 | ₩33,415 | ₩31,792 | ₩32,664 | -0.61% | 85.5만 |
|---|
| 2026.06.04 | ₩33,133 | ₩33,536 | ₩32,261 | ₩32,717 | -1.26% | 109.2만 |
|---|
| 2026.06.03 | ₩32,744 | ₩32,771 | ₩31,362 | ₩32,100 | -1.97% | 110만 |
|---|
| 2026.06.02 | ₩33,395 | ₩33,992 | ₩32,449 | ₩33,643 | +0.74% | 188만 |
|---|
| 2026.06.01 | ₩31,818 | ₩35,789 | ₩31,362 | ₩34,917 | +9.74% | 214.2만 |
|---|
| 2026.05.29 | ₩28,505 | ₩31,054 | ₩28,009 | ₩30,973 | +8.66% | 163.8만 |
|---|
| 2026.05.28 | ₩25,983 | ₩27,673 | ₩25,500 | ₩27,633 | +6.35% | 118.6만 |
|---|
| 2026.05.27 | ₩26,265 | ₩27,103 | ₩25,503 | ₩25,675 | -2.25% | 76.7만 |
|---|
| 2026.05.26 | ₩26,869 | ₩27,660 | ₩26,386 | ₩26,600 | -1.00% | 78.7만 |
|---|
| 2026.05.22 | ₩27,365 | ₩28,331 | ₩26,600 | ₩27,365 | 0.00% | 93.5만 |
|---|
| 2026.05.21 | ₩27,808 | ₩27,808 | ₩26,225 | ₩27,258 | -1.98% | 133.5만 |
|---|
| 2026.05.20 | ₩26,963 | ₩28,156 | ₩26,205 | ₩28,116 | +4.28% | 111.4만 |
|---|
| 2026.05.19 | ₩28,666 | ₩29,323 | ₩27,311 | ₩27,499 | -4.07% | 153.1만 |
|---|
| 2026.05.18 | ₩28,425 | ₩29,055 | ₩27,231 | ₩27,995 | -1.51% | 126.4만 |
|---|
| 2026.05.15 | ₩28,425 | ₩29,256 | ₩28,089 | ₩28,156 | -0.94% | 154.1만 |
|---|
| 2026.05.14 | ₩28,827 | ₩29,753 | ₩27,741 | ₩27,902 | -3.21% | 190.1만 |
|---|
| 2026.05.13 | ₩30,490 | ₩31,389 | ₩27,969 | ₩28,827 | -5.46% | 145만 |
|---|
| 2026.05.12 | ₩32,342 | ₩32,959 | ₩30,249 | ₩30,544 | -5.56% | 164.9만 |
|---|
| 2026.05.11 | ₩32,999 | ₩33,925 | ₩31,336 | ₩31,953 | -3.17% | 87.6만 |
|---|
| 2026.05.08 | ₩31,389 | ₩33,522 | ₩31,148 | ₩33,321 | +6.15% | 94.4만 |
|---|
| 2026.05.07 | ₩31,792 | ₩33,348 | ₩31,792 | ₩32,167 | +1.18% | 82.5만 |
|---|
| 2026.05.06 | ₩31,778 | ₩32,865 | ₩30,464 | ₩30,947 | -2.62% | 112.3만 |
|---|
| 2026.05.05 | ₩31,738 | ₩32,328 | ₩31,121 | ₩32,301 | +1.78% | 75.3만 |
|---|
| 2026.05.04 | ₩31,523 | ₩32,690 | ₩31,188 | ₩31,751 | +0.72% | 80.7만 |
|---|
| 2026.05.01 | ₩31,242 | ₩32,516 | ₩30,558 | ₩31,523 | +0.90% | 53.1만 |
|---|
| 2026.04.30 | ₩30,853 | ₩30,853 | ₩29,659 | ₩30,115 | -2.39% | 53.1만 |
|---|
| 2026.04.29 | ₩30,316 | ₩31,215 | ₩29,605 | ₩31,121 | +2.65% | 68.1만 |
|---|
| 2026.04.28 | ₩30,303 | ₩31,362 | ₩30,209 | ₩30,437 | +0.44% | 83.1만 |
|---|
| 2026.04.27 | ₩29,444 | ₩30,725 | ₩29,162 | ₩29,699 | +0.87% | 73.3만 |
|---|
| 2026.04.24 | ₩29,216 | ₩29,967 | ₩29,122 | ₩29,847 | +2.16% | 67.6만 |
|---|
| 2026.04.23 | ₩29,780 | ₩29,780 | ₩28,317 | ₩29,136 | -2.16% | 63.7만 |
|---|
| 2026.04.22 | ₩30,638 | ₩31,872 | ₩30,209 | ₩30,947 | +1.01% | 71.4만 |
|---|
| 2026.04.21 | ₩30,786 | ₩32,087 | ₩30,182 | ₩30,370 | -1.35% | 58.7만 |
|---|
| 2026.04.20 | ₩30,437 | ₩31,818 | ₩29,511 | ₩30,450 | +0.04% | 48.2만 |
|---|
| 2026.04.17 | ₩31,617 | ₩32,114 | ₩30,383 | ₩30,611 | -3.18% | 68.8만 |
|---|
| 2026.04.16 | ₩31,872 | ₩32,395 | ₩30,786 | ₩30,960 | -2.86% | 58.4만 |
|---|
| 2026.04.15 | ₩29,283 | ₩31,483 | ₩28,854 | ₩31,201 | +6.55% | 87.1만 |
|---|
| 2026.04.14 | ₩28,545 | ₩29,323 | ₩28,022 | ₩28,599 | +0.19% | 96.1만 |
|---|
| 2026.04.13 | ₩27,325 | ₩28,371 | ₩26,902 | ₩28,317 | +3.63% | 100.5만 |
|---|
| 2026.04.10 | ₩28,545 | ₩28,545 | ₩27,003 | ₩27,325 | -4.28% | 98.5만 |
|---|
| 2026.04.09 | ₩29,820 | ₩30,513 | ₩27,647 | ₩28,532 | -4.32% | 153.6만 |
|---|
| 2026.04.08 | ₩34,166 | ₩34,314 | ₩30,048 | ₩30,115 | -11.86% | 94.1만 |
|---|
| 2026.04.07 | ₩33,146 | ₩33,978 | ₩32,757 | ₩33,200 | +0.16% | 89.5만 |
|---|
| 2026.04.06 | ₩33,361 | ₩33,395 | ₩32,415 | ₩33,294 | -0.20% | 53.8만 |
|---|
| 2026.04.02 | ₩33,710 | ₩34,153 | ₩32,207 | ₩33,240 | -1.39% | 57.5만 |
|---|
| 2026.04.01 | ₩34,662 | ₩34,716 | ₩33,053 | ₩33,589 | -3.10% | 86.8만 |
|---|
| 2026.03.31 | ₩34,273 | ₩35,185 | ₩33,790 | ₩34,461 | +0.55% | 95.2만 |
|---|
| 2026.03.30 | ₩33,401 | ₩34,474 | ₩32,945 | ₩34,099 | +2.09% | 75만 |
|---|
| 2026.03.27 | ₩33,133 | ₩33,603 | ₩32,261 | ₩33,106 | -0.08% | 74.6만 |
|---|
| 2026.03.26 | ₩32,060 | ₩34,287 | ₩31,805 | ₩33,804 | +5.44% | 69.5만 |
|---|
| 2026.03.25 | ₩32,905 | ₩33,254 | ₩31,161 | ₩32,100 | -2.45% | 104.6만 |
|---|
| 2026.03.24 | ₩34,179 | ₩34,179 | ₩31,845 | ₩32,355 | -5.34% | 65.4만 |
|---|
| 2026.03.23 | ₩34,971 | ₩35,346 | ₩33,878 | ₩34,796 | -0.50% | 69.5만 |
|---|
| 2026.03.20 | ₩33,831 | ₩35,105 | ₩32,784 | ₩34,515 | +2.02% | 98.5만 |
|---|
| 2026.03.19 | ₩34,394 | ₩35,601 | ₩33,603 | ₩34,246 | -0.43% | 70.2만 |
|---|
| 2026.03.18 | ₩33,375 | ₩34,729 | ₩33,234 | ₩34,407 | +3.09% | 85.5만 |
|---|
| 2026.03.17 | ₩34,300 | ₩35,937 | ₩33,817 | ₩33,898 | -1.17% | 40만 |
|---|
| 2026.03.16 | ₩34,407 | ₩35,145 | ₩33,871 | ₩34,448 | +0.12% | 60.6만 |
|---|
| 2026.03.13 | ₩33,267 | ₩34,635 | ₩33,032 | ₩34,407 | +3.43% | 106.1만 |
|---|
| 2026.03.12 | ₩33,790 | ₩35,320 | ₩32,999 | ₩33,066 | -2.14% | 83만 |
|---|
| 2026.03.11 | ₩33,817 | ₩34,837 | ₩33,053 | ₩33,992 | +0.52% | 86.3만 |
|---|
| 2026.03.10 | ₩36,138 | ₩36,366 | ₩33,750 | ₩34,153 | -5.49% | 188.9만 |
|---|
| 2026.03.09 | ₩36,661 | ₩36,916 | ₩35,212 | ₩36,031 | -1.72% | 95.7만 |
|---|
| 2026.03.06 | ₩37,057 | ₩38,499 | ₩36,970 | ₩37,305 | +0.67% | 137.1만 |
|---|
| 2026.03.05 | ₩36,513 | ₩39,827 | ₩36,480 | ₩37,935 | +3.89% | 251.5만 |
|---|
| 2026.03.04 | ₩35,212 | ₩37,278 | ₩35,085 | ₩36,540 | +3.77% | 228.3만 |
|---|
| 2026.03.03 | ₩30,544 | ₩35,407 | ₩30,544 | ₩35,065 | +14.80% | 259.4만 |
|---|
| 2026.03.02 | ₩29,149 | ₩32,060 | ₩29,149 | ₩31,443 | +7.87% | 163.9만 |
|---|
| 2026.02.27 | ₩29,511 | ₩30,169 | ₩28,693 | ₩30,088 | +1.95% | 143.6만 |
|---|
| 2026.02.26 | ₩29,216 | ₩30,853 | ₩28,720 | ₩30,222 | +3.44% | 101.9만 |
|---|
| 2026.02.25 | ₩28,773 | ₩29,230 | ₩27,231 | ₩29,015 | +0.84% | 217.5만 |
|---|
| 2026.02.24 | ₩26,265 | ₩29,082 | ₩25,809 | ₩28,599 | +8.89% | 190.8만 |
|---|
| 2026.02.23 | ₩28,908 | ₩28,908 | ₩26,097 | ₩26,117 | -9.65% | 170.2만 |
|---|
| 2026.02.20 | ₩29,686 | ₩30,531 | ₩29,055 | ₩29,283 | -1.36% | 111만 |
|---|
| 2026.02.19 | ₩30,490 | ₩30,947 | ₩29,511 | ₩29,726 | -2.51% | 110.9만 |
|---|
| 2026.02.18 | ₩32,234 | ₩32,248 | ₩30,558 | ₩30,611 | -5.04% | 131.5만 |
|---|
| 2026.02.17 | ₩31,416 | ₩32,717 | ₩31,161 | ₩32,194 | +2.48% | 216.4만 |
|---|
| 2026.02.13 | ₩32,020 | ₩32,429 | ₩30,752 | ₩31,161 | -2.68% | 260.6만 |
|---|
| 2026.02.12 | ₩32,248 | ₩33,173 | ₩30,685 | ₩31,443 | -2.50% | 275.1만 |
|---|
| 2026.02.11 | ₩34,099 | ₩34,501 | ₩31,389 | ₩32,234 | -5.47% | 357.2만 |
|---|
| 2026.02.10 | ₩32,918 | ₩35,306 | ₩32,918 | ₩34,260 | +4.07% | 198.7만 |
|---|
| 2026.02.09 | ₩32,140 | ₩33,468 | ₩30,857 | ₩32,704 | +1.75% | 198.4만 |
|---|
| 2026.02.06 | ₩32,677 | ₩33,066 | ₩30,531 | ₩32,087 | -1.81% | 168.3만 |
|---|
| 2026.02.05 | ₩34,233 | ₩34,367 | ₩31,684 | ₩31,886 | -6.86% | 259.5만 |
|---|
| 2026.02.04 | ₩31,590 | ₩34,582 | ₩27,848 | ₩34,126 | +8.03% | 707.9만 |
|---|
| 2026.02.03 | ₩44,321 | ₩44,743 | ₩38,606 | ₩39,317 | -11.29% | 429.5만 |
|---|
| 2026.02.02 | ₩45,984 | ₩46,923 | ₩45,072 | ₩45,125 | -1.87% | 83만 |
|---|
| 2026.01.30 | ₩45,568 | ₩46,386 | ₩44,723 | ₩45,541 | -0.06% | 84.5만 |
|---|
| 2026.01.29 | ₩48,291 | ₩48,519 | ₩45,226 | ₩46,051 | -4.64% | 101.3만 |
|---|
| 2026.01.28 | ₩49,619 | ₩49,981 | ₩48,761 | ₩48,962 | -1.32% | 75.8만 |
|---|
| 2026.01.27 | ₩52,463 | ₩52,678 | ₩48,928 | ₩49,364 | -5.91% | 68만 |
|---|
| 2026.01.26 | ₩51,859 | ₩53,335 | ₩51,718 | ₩52,651 | +1.53% | 41.8만 |
|---|
| 2026.01.23 | ₩51,698 | ₩52,731 | ₩51,551 | ₩51,859 | +0.31% | 32.3만 |
|---|
| 2026.01.22 | ₩50,719 | ₩52,175 | ₩50,558 | ₩52,007 | +2.54% | 37.6만 |
|---|
| 2026.01.21 | ₩50,048 | ₩50,961 | ₩49,760 | ₩50,464 | +0.83% | 43.2만 |
|---|
| 2026.01.20 | ₩50,209 | ₩50,974 | ₩49,602 | ₩49,753 | -0.91% | 53.5만 |
|---|
| 2026.01.16 | ₩53,174 | ₩53,476 | ₩50,773 | ₩51,363 | -3.41% | 72.3만 |
|---|
| 2026.01.15 | ₩55,320 | ₩55,407 | ₩52,812 | ₩52,879 | -4.41% | 71.6만 |
|---|
| 2026.01.14 | ₩55,025 | ₩55,427 | ₩53,992 | ₩55,280 | +0.46% | 83만 |
|---|
| 2026.01.13 | ₩57,346 | ₩57,882 | ₩54,797 | ₩55,334 | -3.51% | 53.8만 |
|---|
| 2026.01.12 | ₩58,513 | ₩58,754 | ₩56,970 | ₩57,265 | -2.13% | 33.8만 |
|---|
| 2026.01.09 | ₩58,902 | ₩59,579 | ₩57,762 | ₩58,392 | -0.87% | 25.9만 |
|---|
| 2026.01.08 | ₩60,257 | ₩60,259 | ₩58,332 | ₩59,197 | -1.76% | 29.5만 |
|---|
| 2026.01.07 | ₩59,572 | ₩61,343 | ₩59,163 | ₩60,968 | +2.34% | 28.4만 |
|---|
| 2026.01.06 | ₩57,104 | ₩59,894 | ₩56,340 | ₩59,626 | +4.42% | 64.3만 |
|---|
| 2026.01.05 | ₩58,848 | ₩60,055 | ₩56,970 | ₩57,212 | -2.78% | 58.5만 |
|---|
| 2026.01.02 | ₩61,665 | ₩61,974 | ₩58,218 | ₩58,848 | -4.57% | 56.9만 |
|---|
| 2025.12.31 | ₩62,644 | ₩62,644 | ₩61,303 | ₩61,464 | -1.88% | 32.9만 |
|---|
| 2025.12.30 | ₩63,570 | ₩64,227 | ₩62,255 | ₩62,403 | -1.84% | 36.6만 |
|---|
| 2025.12.29 | ₩63,315 | ₩63,999 | ₩63,302 | ₩63,744 | +0.68% | 50만 |
|---|
| 2025.12.26 | ₩63,516 | ₩64,294 | ₩63,154 | ₩63,945 | +0.68% | 31만 |
|---|
| 2025.12.24 | ₩63,167 | ₩63,530 | ₩62,296 | ₩63,436 | +0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩62,711 | ₩63,349 | ₩62,000 | ₩63,060 | +0.56% | 33.9만 |
|---|
| 2025.12.22 | ₩61,585 | ₩63,892 | ₩61,585 | ₩63,288 | +2.77% | 45.9만 |
|---|
| 2025.12.19 | ₩62,336 | ₩62,410 | ₩61,249 | ₩61,638 | -1.12% | 62만 |
|---|
| 2025.12.18 | ₩62,108 | ₩62,698 | ₩61,276 | ₩62,349 | +0.39% | 71.8만 |
|---|
| 2025.12.17 | ₩60,230 | ₩61,900 | ₩60,149 | ₩61,544 | +2.18% | 79.8만 |
|---|
| 2025.12.16 | ₩57,346 | ₩60,766 | ₩57,212 | ₩60,149 | +4.89% | 78.9만 |
|---|
| 2025.12.15 | ₩57,775 | ₩57,775 | ₩56,487 | ₩57,051 | -1.25% | 50.7만 |
|---|
| 2025.12.12 | ₩57,909 | ₩58,251 | ₩57,413 | ₩57,654 | -0.44% | 36.2만 |
|---|
| 2025.12.11 | ₩57,534 | ₩58,452 | ₩57,225 | ₩58,003 | +0.82% | 40만 |
|---|
| 2025.12.10 | ₩57,118 | ₩58,164 | ₩56,715 | ₩57,681 | +0.99% | 55.2만 |
|---|
| 2025.12.09 | ₩57,788 | ₩58,607 | ₩57,383 | ₩57,440 | -0.60% | 37.7만 |
|---|
| 2025.12.08 | ₩58,768 | ₩58,821 | ₩57,346 | ₩57,869 | -1.53% | 46.4만 |
|---|
| 2025.12.05 | ₩59,090 | ₩59,385 | ₩57,440 | ₩57,949 | -1.93% | 46.7만 |
|---|
| 2025.12.04 | ₩60,847 | ₩61,303 | ₩58,996 | ₩59,358 | -2.45% | 74.7만 |
|---|
| 2025.12.03 | ₩57,641 | ₩60,780 | ₩57,641 | ₩60,605 | +5.14% | 77.8만 |
|---|
| 2025.12.02 | ₩57,627 | ₩58,902 | ₩57,225 | ₩57,882 | +0.44% | 71.6만 |
|---|
| 2025.12.01 | ₩57,144 | ₩59,183 | ₩56,038 | ₩57,252 | +0.19% | 108.9만 |
|---|
| 2025.11.28 | ₩57,144 | ₩59,022 | ₩57,144 | ₩57,936 | +1.38% | 53.5만 |
|---|
| 2025.11.26 | ₩55,830 | ₩57,641 | ₩55,803 | ₩57,144 | +2.35% | 58.9만 |
|---|
| 2025.11.25 | ₩54,207 | ₩56,501 | ₩54,207 | ₩56,246 | +3.76% | 35.4만 |
|---|
| 2025.11.24 | ₩55,441 | ₩55,611 | ₩54,073 | ₩54,180 | -2.27% | 57.1만 |
|---|
| 2025.11.21 | ₩53,737 | ₩56,299 | ₩53,281 | ₩55,736 | +3.72% | 66.3만 |
|---|
| 2025.11.20 | ₩55,334 | ₩55,977 | ₩53,603 | ₩53,751 | -2.86% | 48.5만 |
|---|
| 2025.11.19 | ₩55,763 | ₩55,816 | ₩53,482 | ₩54,421 | -2.41% | 60.1만 |
|---|
| 2025.11.18 | ₩55,347 | ₩56,608 | ₩55,072 | ₩55,816 | +0.85% | 104.9만 |
|---|
| 2025.11.17 | ₩57,775 | ₩58,419 | ₩55,334 | ₩55,548 | -3.85% | 88.8만 |
|---|
| 2025.11.14 | ₩55,548 | ₩58,513 | ₩55,213 | ₩57,775 | +4.01% | 101.7만 |
|---|
| 2025.11.13 | ₩56,541 | ₩58,486 | ₩56,541 | ₩56,715 | +0.31% | 136.4만 |
|---|
| 2025.11.12 | ₩56,393 | ₩57,346 | ₩55,931 | ₩57,091 | +1.24% | 90.8만 |
|---|
| 2025.11.11 | ₩53,442 | ₩57,144 | ₩53,442 | ₩56,460 | +5.65% | 89.9만 |
|---|
| 2025.11.10 | ₩52,034 | ₩54,757 | ₩51,497 | ₩53,912 | +3.61% | 97.1만 |
|---|
| 2025.11.07 | ₩51,081 | ₩52,007 | ₩50,873 | ₩51,135 | +0.11% | 71만 |
|---|
| 2025.11.06 | ₩51,993 | ₩52,114 | ₩50,719 | ₩51,779 | -0.41% | 67.1만 |
|---|
| 2025.11.05 | ₩50,370 | ₩53,442 | ₩48,291 | ₩52,798 | +4.82% | 127.8만 |
|---|
| 2025.11.04 | ₩50,572 | ₩50,572 | ₩48,969 | ₩49,726 | -1.67% | 70.2만 |
|---|
| 2025.11.03 | ₩51,564 | ₩51,893 | ₩50,598 | ₩50,974 | -1.14% | 88.4만 |
|---|
| 2025.10.31 | ₩51,041 | ₩52,165 | ₩50,974 | ₩51,484 | +0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩51,497 | ₩52,604 | ₩50,826 | ₩51,417 | -0.16% | 51만 |
|---|
| 2025.10.29 | ₩53,134 | ₩53,134 | ₩51,537 | ₩51,779 | -2.55% | 76만 |
|---|
| 2025.10.28 | ₩53,415 | ₩53,898 | ₩53,073 | ₩53,147 | -0.50% | 46.8만 |
|---|
| 2025.10.27 | ₩53,858 | ₩54,059 | ₩53,201 | ₩53,228 | -1.17% | 41.2만 |
|---|
| 2025.10.24 | ₩53,630 | ₩53,952 | ₩53,214 | ₩53,549 | -0.15% | 43만 |
|---|
| 2025.10.23 | ₩52,986 | ₩53,427 | ₩52,672 | ₩53,040 | +0.10% | 49.4만 |
|---|
| 2025.10.22 | ₩53,268 | ₩53,563 | ₩52,610 | ₩52,852 | -0.78% | 55만 |
|---|
| 2025.10.21 | ₩51,229 | ₩53,778 | ₩51,162 | ₩53,268 | +3.98% | 51.4만 |
|---|
| 2025.10.20 | ₩50,142 | ₩51,551 | ₩49,740 | ₩51,403 | +2.51% | 65만 |
|---|
| 2025.10.17 | ₩48,881 | ₩50,223 | ₩48,452 | ₩49,807 | +1.89% | 72.2만 |
|---|
| 2025.10.16 | ₩50,518 | ₩50,920 | ₩48,881 | ₩49,056 | -2.89% | 89.7만 |
|---|
| 2025.10.15 | ₩50,813 | ₩51,350 | ₩49,928 | ₩50,384 | -0.84% | 67.3만 |
|---|
| 2025.10.14 | ₩48,841 | ₩50,639 | ₩48,660 | ₩50,384 | +3.16% | 99.7만 |
|---|
| 2025.10.13 | ₩51,068 | ₩51,423 | ₩49,800 | ₩49,847 | -2.39% | 133.8만 |
|---|
| 2025.10.10 | ₩52,208 | ₩52,792 | ₩50,035 | ₩50,652 | -2.98% | 92.2만 |
|---|