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 | ₩52,130 | ₩53,290 | ₩52,036 | ₩53,123 | +1.90% | 43.8만 |
| 2026.10.08 | ₩50,548 | ₩52,036 | ₩50,548 | ₩51,835 | +2.55% | 54.1만 |
| 2026.10.07 | ₩49,662 | ₩51,486 | ₩49,662 | ₩50,427 | +1.54% | 82.6만 |
| 2026.10.06 | ₩50,776 | ₩50,776 | ₩49,126 | ₩49,662 | -2.19% | 40.2만 |
| 2026.10.05 | ₩48,952 | ₩50,333 | ₩48,952 | ₩50,132 | +2.41% | 49.4만 |
| 2026.10.02 | ₩51,004 | ₩51,701 | ₩48,569 | ₩48,938 | -4.05% | 44.3만 |
| 2026.10.01 | ₩49,314 | ₩50,869 | ₩49,086 | ₩50,413 | +2.23% | 40.9만 |
| 2026.09.30 | ₩47,275 | ₩49,045 | ₩47,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,563 |
| +2.72% |
| 49.7만 |
| 2026.09.29 | ₩46,846 | ₩47,248 | ₩46,149 | ₩47,208 | +0.77% | 40.5만 |
|---|
| 2026.09.28 | ₩47,543 | ₩47,691 | ₩46,377 | ₩47,463 | -0.17% | 28.8만 |
|---|
| 2026.09.25 | ₩49,341 | ₩49,864 | ₩48,308 | ₩48,415 | -1.88% | 27.3만 |
|---|
| 2026.09.24 | ₩49,233 | ₩49,810 | ₩48,375 | ₩49,394 | +0.33% | 48.7만 |
|---|
| 2026.09.23 | ₩48,549 | ₩49,562 | ₩47,838 | ₩48,898 | +0.72% | 55.6만 |
|---|
| 2026.09.22 | ₩50,159 | ₩50,574 | ₩47,302 | ₩48,402 | -3.50% | 61.5만 |
|---|
| 2026.09.21 | ₩49,273 | ₩49,314 | ₩48,603 | ₩49,220 | -0.11% | 44.8만 |
|---|
| 2026.09.18 | ₩49,441 | ₩49,622 | ₩47,678 | ₩48,563 | -1.78% | 161.2만 |
|---|
| 2026.09.17 | ₩48,938 | ₩49,569 | ₩47,959 | ₩49,206 | +0.55% | 40.1만 |
|---|
| 2026.09.16 | ₩49,206 | ₩50,212 | ₩48,911 | ₩49,622 | +0.84% | 59.7만 |
|---|
| 2026.09.15 | ₩50,427 | ₩51,299 | ₩49,300 | ₩50,279 | -0.29% | 69.3만 |
|---|
| 2026.09.14 | ₩50,735 | ₩52,184 | ₩50,588 | ₩50,936 | +0.40% | 59.6만 |
|---|
| 2026.09.11 | ₩51,017 | ₩51,835 | ₩49,354 | ₩49,931 | -2.13% | 55.3만 |
|---|
| 2026.09.10 | ₩51,688 | ₩52,381 | ₩50,923 | ₩51,017 | -1.30% | 50.2만 |
|---|
| 2026.09.09 | ₩53,458 | ₩54,611 | ₩51,714 | ₩51,822 | -3.06% | 59.9만 |
|---|
| 2026.09.08 | ₩54,651 | ₩54,819 | ₩52,439 | ₩53,458 | -2.18% | 75만 |
|---|
| 2026.09.04 | ₩56,958 | ₩56,958 | ₩54,558 | ₩55,939 | -1.79% | 41.9만 |
|---|
| 2026.09.03 | ₩56,730 | ₩58,983 | ₩56,677 | ₩57,817 | +1.91% | 52.7만 |
|---|
| 2026.09.02 | ₩58,112 | ₩58,179 | ₩55,537 | ₩55,644 | -4.25% | 51.6만 |
|---|
| 2026.09.01 | ₩57,629 | ₩58,346 | ₩56,127 | ₩56,623 | -1.75% | 63.2만 |
|---|
| 2026.08.31 | ₩57,428 | ₩58,554 | ₩57,119 | ₩58,165 | +1.28% | 66.2만 |
|---|
| 2026.08.28 | ₩58,608 | ₩59,453 | ₩57,817 | ₩58,299 | -0.53% | 75.2만 |
|---|
| 2026.08.27 | ₩54,725 | ₩58,635 | ₩54,725 | ₩58,608 | +7.09% | 71.8만 |
|---|
| 2026.08.26 | ₩53,257 | ₩54,853 | ₩53,112 | ₩54,182 | +1.74% | 27.6만 |
|---|
| 2026.08.25 | ₩54,879 | ₩55,630 | ₩54,214 | ₩54,598 | -0.51% | 47.4만 |
|---|
| 2026.08.24 | ₩54,839 | ₩55,993 | ₩54,115 | ₩54,879 | +0.07% | 64.5만 |
|---|
| 2026.08.21 | ₩53,646 | ₩55,550 | ₩52,667 | ₩55,456 | +3.37% | 82.4만 |
|---|
| 2026.08.20 | ₩53,444 | ₩54,169 | ₩52,895 | ₩53,874 | +0.80% | 66.4만 |
|---|
| 2026.08.19 | ₩53,565 | ₩54,665 | ₩52,499 | ₩53,766 | +0.38% | 75.1만 |
|---|
| 2026.08.18 | ₩52,439 | ₩54,665 | ₩52,439 | ₩53,297 | +1.64% | 57.9만 |
|---|
| 2026.08.17 | ₩53,243 | ₩53,672 | ₩51,513 | ₩51,620 | -3.05% | 48만 |
|---|
| 2026.08.14 | ₩55,496 | ₩55,496 | ₩52,908 | ₩53,793 | -3.07% | 41.3만 |
|---|
| 2026.08.13 | ₩53,123 | ₩55,148 | ₩52,251 | ₩55,014 | +3.56% | 70.8만 |
|---|
| 2026.08.12 | ₩52,157 | ₩53,485 | ₩52,118 | ₩53,015 | +1.65% | 48.3만 |
|---|
| 2026.08.11 | ₩51,218 | ₩53,585 | ₩51,218 | ₩53,525 | +4.50% | 57.4만 |
|---|
| 2026.08.10 | ₩49,676 | ₩52,948 | ₩49,676 | ₩51,956 | +4.59% | 64.4만 |
|---|
| 2026.08.07 | ₩49,488 | ₩51,815 | ₩48,855 | ₩50,601 | +2.25% | 84.2만 |
|---|
| 2026.08.06 | ₩48,174 | ₩49,126 | ₩46,719 | ₩48,764 | +1.22% | 100.9만 |
|---|
| 2026.08.05 | ₩48,952 | ₩50,266 | ₩47,315 | ₩49,569 | +1.26% | 189.6만 |
|---|
| 2026.08.04 | ₩43,024 | ₩45,035 | ₩42,505 | ₩43,963 | +2.18% | 119.7만 |
|---|
| 2026.08.03 | ₩45,076 | ₩47,114 | ₩44,734 | ₩44,794 | -0.62% | 90.6만 |
|---|
| 2026.07.31 | ₩42,286 | ₩44,217 | ₩42,038 | ₩43,842 | +3.68% | 83.1만 |
|---|
| 2026.07.30 | ₩41,079 | ₩43,238 | ₩40,502 | ₩43,010 | +4.70% | 96.9만 |
|---|
| 2026.07.29 | ₩40,663 | ₩43,453 | ₩40,502 | ₩42,474 | +4.45% | 76.5만 |
|---|
| 2026.07.28 | ₩40,261 | ₩42,072 | ₩39,973 | ₩41,039 | +1.93% | 79.6만 |
|---|
| 2026.07.27 | ₩38,102 | ₩40,945 | ₩37,478 | ₩39,497 | +3.66% | 75.6만 |
|---|
| 2026.07.24 | ₩36,318 | ₩37,485 | ₩35,554 | ₩36,841 | +1.44% | 76.9만 |
|---|
| 2026.07.23 | ₩34,964 | ₩35,554 | ₩34,280 | ₩35,232 | +0.77% | 63.5만 |
|---|
| 2026.07.22 | ₩37,418 | ₩37,445 | ₩34,481 | ₩34,964 | -6.56% | 87.1만 |
|---|
| 2026.07.21 | ₩37,634 | ₩38,906 | ₩36,848 | ₩37,686 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩38,678 | ₩39,631 | ₩37,673 | ₩39,108 | +1.11% | 34.8만 |
|---|
| 2026.07.17 | ₩38,772 | ₩40,288 | ₩38,558 | ₩39,054 | +0.73% | 69.7만 |
|---|
| 2026.07.16 | ₩38,772 | ₩40,388 | ₩37,968 | ₩39,631 | +2.21% | 88.5만 |
|---|
| 2026.07.15 | ₩37,780 | ₩38,960 | ₩37,646 | ₩37,927 | +0.39% | 72.4만 |
|---|
| 2026.07.14 | ₩36,117 | ₩38,155 | ₩35,218 | ₩37,203 | +3.01% | 62.8만 |
|---|
| 2026.07.13 | ₩38,196 | ₩38,960 | ₩37,646 | ₩38,303 | +0.28% | 70.6만 |
|---|
| 2026.07.10 | ₩37,954 | ₩38,316 | ₩36,633 | ₩37,646 | -0.81% | 54.7만 |
|---|
| 2026.07.09 | ₩35,540 | ₩37,243 | ₩35,272 | ₩37,163 | +4.57% | 59만 |
|---|
| 2026.07.08 | ₩37,029 | ₩37,552 | ₩36,331 | ₩36,439 | -1.59% | 78.2만 |
|---|
| 2026.07.07 | ₩38,276 | ₩39,215 | ₩37,767 | ₩37,793 | -1.26% | 66.8만 |
|---|
| 2026.07.06 | ₩36,023 | ₩37,592 | ₩35,554 | ₩37,015 | +2.76% | 64.5만 |
|---|
| 2026.07.02 | ₩35,259 | ₩37,539 | ₩34,990 | ₩36,734 | +4.18% | 100.4만 |
|---|
| 2026.07.01 | ₩34,950 | ₩35,969 | ₩34,883 | ₩35,339 | +1.11% | 68.2만 |
|---|
| 2026.06.30 | ₩32,536 | ₩34,065 | ₩32,093 | ₩33,810 | +3.92% | 58.9만 |
|---|
| 2026.06.29 | ₩34,011 | ₩34,534 | ₩33,039 | ₩33,099 | -2.68% | 84.2만 |
|---|
| 2026.06.26 | ₩29,934 | ₩33,716 | ₩29,934 | ₩33,542 | +12.05% | 223.2만 |
|---|
| 2026.06.25 | ₩29,988 | ₩30,766 | ₩29,384 | ₩29,532 | -1.52% | 48.1만 |
|---|
| 2026.06.24 | ₩29,358 | ₩31,141 | ₩29,344 | ₩30,404 | +3.56% | 62.3만 |
|---|
| 2026.06.23 | ₩29,559 | ₩30,216 | ₩29,036 | ₩29,411 | -0.50% | 62.7만 |
|---|
| 2026.06.22 | ₩29,103 | ₩29,800 | ₩27,829 | ₩28,942 | -0.55% | 123.3만 |
|---|
| 2026.06.18 | ₩29,492 | ₩30,068 | ₩28,566 | ₩29,559 | +0.23% | 134.4만 |
|---|
| 2026.06.17 | ₩30,632 | ₩31,530 | ₩29,009 | ₩29,545 | -3.55% | 124.9만 |
|---|
| 2026.06.16 | ₩30,967 | ₩31,745 | ₩29,505 | ₩30,967 | 0.00% | 97.7만 |
|---|
| 2026.06.15 | ₩31,986 | ₩32,087 | ₩30,712 | ₩30,967 | -3.19% | 135.5만 |
|---|
| 2026.06.12 | ₩31,114 | ₩32,429 | ₩29,907 | ₩32,053 | +3.02% | 94.4만 |
|---|
| 2026.06.11 | ₩31,450 | ₩32,442 | ₩30,316 | ₩31,114 | -1.07% | 105만 |
|---|
| 2026.06.10 | ₩31,544 | ₩32,670 | ₩31,155 | ₩31,959 | +1.32% | 59.5만 |
|---|
| 2026.06.09 | ₩31,933 | ₩32,610 | ₩31,198 | ₩31,906 | -0.08% | 104.3만 |
|---|
| 2026.06.08 | ₩32,348 | ₩33,435 | ₩31,966 | ₩32,482 | +0.41% | 88.3만 |
|---|
| 2026.06.05 | ₩32,858 | ₩33,408 | ₩31,785 | ₩32,657 | -0.61% | 85.5만 |
|---|
| 2026.06.04 | ₩33,126 | ₩33,529 | ₩32,254 | ₩32,710 | -1.26% | 109.2만 |
|---|
| 2026.06.03 | ₩32,737 | ₩32,764 | ₩31,356 | ₩32,093 | -1.97% | 110만 |
|---|
| 2026.06.02 | ₩33,388 | ₩33,984 | ₩32,442 | ₩33,636 | +0.74% | 188만 |
|---|
| 2026.06.01 | ₩31,812 | ₩35,782 | ₩31,356 | ₩34,910 | +9.74% | 214.2만 |
|---|
| 2026.05.29 | ₩28,499 | ₩31,047 | ₩28,003 | ₩30,967 | +8.66% | 163.8만 |
|---|
| 2026.05.28 | ₩25,978 | ₩27,668 | ₩25,495 | ₩27,627 | +6.35% | 118.6만 |
|---|
| 2026.05.27 | ₩26,260 | ₩27,098 | ₩25,498 | ₩25,669 | -2.25% | 76.7만 |
|---|
| 2026.05.26 | ₩26,863 | ₩27,654 | ₩26,380 | ₩26,595 | -1.00% | 78.7만 |
|---|
| 2026.05.22 | ₩27,359 | ₩28,325 | ₩26,595 | ₩27,359 | 0.00% | 93.5만 |
|---|
| 2026.05.21 | ₩27,802 | ₩27,802 | ₩26,219 | ₩27,252 | -1.98% | 133.5만 |
|---|
| 2026.05.20 | ₩26,957 | ₩28,151 | ₩26,199 | ₩28,110 | +4.28% | 111.4만 |
|---|
| 2026.05.19 | ₩28,660 | ₩29,317 | ₩27,306 | ₩27,493 | -4.07% | 153.1만 |
|---|
| 2026.05.18 | ₩28,419 | ₩29,049 | ₩27,225 | ₩27,990 | -1.51% | 126.4만 |
|---|
| 2026.05.15 | ₩28,419 | ₩29,250 | ₩28,083 | ₩28,151 | -0.94% | 154.1만 |
|---|
| 2026.05.14 | ₩28,821 | ₩29,746 | ₩27,735 | ₩27,896 | -3.21% | 190.1만 |
|---|
| 2026.05.13 | ₩30,484 | ₩31,383 | ₩27,963 | ₩28,821 | -5.46% | 145만 |
|---|
| 2026.05.12 | ₩32,335 | ₩32,952 | ₩30,243 | ₩30,538 | -5.56% | 164.9만 |
|---|
| 2026.05.11 | ₩32,992 | ₩33,917 | ₩31,329 | ₩31,946 | -3.17% | 87.6만 |
|---|
| 2026.05.08 | ₩31,383 | ₩33,515 | ₩31,141 | ₩33,314 | +6.15% | 94.4만 |
|---|
| 2026.05.07 | ₩31,785 | ₩33,341 | ₩31,785 | ₩32,161 | +1.18% | 82.5만 |
|---|
| 2026.05.06 | ₩31,772 | ₩32,858 | ₩30,457 | ₩30,940 | -2.62% | 112.3만 |
|---|
| 2026.05.05 | ₩31,731 | ₩32,321 | ₩31,114 | ₩32,295 | +1.78% | 75.3만 |
|---|
| 2026.05.04 | ₩31,517 | ₩32,684 | ₩31,182 | ₩31,745 | +0.72% | 80.7만 |
|---|
| 2026.05.01 | ₩31,235 | ₩32,509 | ₩30,551 | ₩31,517 | +0.90% | 53.1만 |
|---|
| 2026.04.30 | ₩30,846 | ₩30,846 | ₩29,653 | ₩30,109 | -2.39% | 53.1만 |
|---|
| 2026.04.29 | ₩30,310 | ₩31,208 | ₩29,599 | ₩31,114 | +2.65% | 68.1만 |
|---|
| 2026.04.28 | ₩30,296 | ₩31,356 | ₩30,202 | ₩30,430 | +0.44% | 83.1만 |
|---|
| 2026.04.27 | ₩29,438 | ₩30,719 | ₩29,156 | ₩29,693 | +0.87% | 73.3만 |
|---|
| 2026.04.24 | ₩29,210 | ₩29,961 | ₩29,116 | ₩29,840 | +2.16% | 67.6만 |
|---|
| 2026.04.23 | ₩29,773 | ₩29,773 | ₩28,311 | ₩29,130 | -2.16% | 63.7만 |
|---|
| 2026.04.22 | ₩30,632 | ₩31,865 | ₩30,202 | ₩30,940 | +1.01% | 71.4만 |
|---|
| 2026.04.21 | ₩30,779 | ₩32,080 | ₩30,176 | ₩30,363 | -1.35% | 58.7만 |
|---|
| 2026.04.20 | ₩30,430 | ₩31,812 | ₩29,505 | ₩30,444 | +0.04% | 48.2만 |
|---|
| 2026.04.17 | ₩31,611 | ₩32,107 | ₩30,377 | ₩30,605 | -3.18% | 68.8만 |
|---|
| 2026.04.16 | ₩31,865 | ₩32,389 | ₩30,779 | ₩30,954 | -2.86% | 58.4만 |
|---|
| 2026.04.15 | ₩29,277 | ₩31,477 | ₩28,848 | ₩31,195 | +6.55% | 87.1만 |
|---|
| 2026.04.14 | ₩28,539 | ₩29,317 | ₩28,016 | ₩28,593 | +0.19% | 96.1만 |
|---|
| 2026.04.13 | ₩27,319 | ₩28,365 | ₩26,897 | ₩28,311 | +3.63% | 100.5만 |
|---|
| 2026.04.10 | ₩28,539 | ₩28,539 | ₩26,997 | ₩27,319 | -4.28% | 98.5만 |
|---|
| 2026.04.09 | ₩29,814 | ₩30,507 | ₩27,641 | ₩28,526 | -4.32% | 153.6만 |
|---|
| 2026.04.08 | ₩34,159 | ₩34,306 | ₩30,042 | ₩30,109 | -11.86% | 94.1만 |
|---|
| 2026.04.07 | ₩33,140 | ₩33,971 | ₩32,751 | ₩33,193 | +0.16% | 89.5만 |
|---|
| 2026.04.06 | ₩33,354 | ₩33,388 | ₩32,409 | ₩33,287 | -0.20% | 53.8만 |
|---|
| 2026.04.02 | ₩33,703 | ₩34,145 | ₩32,201 | ₩33,233 | -1.39% | 57.5만 |
|---|
| 2026.04.01 | ₩34,655 | ₩34,709 | ₩33,046 | ₩33,582 | -3.10% | 86.8만 |
|---|
| 2026.03.31 | ₩34,266 | ₩35,178 | ₩33,783 | ₩34,454 | +0.55% | 95.2만 |
|---|
| 2026.03.30 | ₩33,394 | ₩34,467 | ₩32,938 | ₩34,092 | +2.09% | 75만 |
|---|
| 2026.03.27 | ₩33,126 | ₩33,596 | ₩32,254 | ₩33,099 | -0.08% | 74.6만 |
|---|
| 2026.03.26 | ₩32,053 | ₩34,280 | ₩31,798 | ₩33,797 | +5.44% | 69.5만 |
|---|
| 2026.03.25 | ₩32,898 | ₩33,247 | ₩31,155 | ₩32,093 | -2.45% | 104.6만 |
|---|
| 2026.03.24 | ₩34,172 | ₩34,172 | ₩31,839 | ₩32,348 | -5.34% | 65.4만 |
|---|
| 2026.03.23 | ₩34,964 | ₩35,339 | ₩33,870 | ₩34,789 | -0.50% | 69.5만 |
|---|
| 2026.03.20 | ₩33,824 | ₩35,098 | ₩32,777 | ₩34,508 | +2.02% | 98.5만 |
|---|
| 2026.03.19 | ₩34,387 | ₩35,594 | ₩33,596 | ₩34,239 | -0.43% | 70.2만 |
|---|
| 2026.03.18 | ₩33,368 | ₩34,722 | ₩33,227 | ₩34,400 | +3.09% | 85.5만 |
|---|
| 2026.03.17 | ₩34,293 | ₩35,929 | ₩33,810 | ₩33,891 | -1.17% | 40만 |
|---|
| 2026.03.16 | ₩34,400 | ₩35,138 | ₩33,864 | ₩34,440 | +0.12% | 60.6만 |
|---|
| 2026.03.13 | ₩33,260 | ₩34,628 | ₩33,026 | ₩34,400 | +3.43% | 106.1만 |
|---|
| 2026.03.12 | ₩33,783 | ₩35,312 | ₩32,992 | ₩33,059 | -2.14% | 83만 |
|---|
| 2026.03.11 | ₩33,810 | ₩34,829 | ₩33,046 | ₩33,984 | +0.52% | 86.3만 |
|---|
| 2026.03.10 | ₩36,130 | ₩36,358 | ₩33,743 | ₩34,145 | -5.49% | 188.9만 |
|---|
| 2026.03.09 | ₩36,653 | ₩36,908 | ₩35,205 | ₩36,023 | -1.72% | 95.7만 |
|---|
| 2026.03.06 | ₩37,049 | ₩38,491 | ₩36,962 | ₩37,297 | +0.67% | 137.1만 |
|---|
| 2026.03.05 | ₩36,506 | ₩39,818 | ₩36,472 | ₩37,927 | +3.89% | 251.5만 |
|---|
| 2026.03.04 | ₩35,205 | ₩37,270 | ₩35,078 | ₩36,533 | +3.77% | 228.3만 |
|---|
| 2026.03.03 | ₩30,538 | ₩35,399 | ₩30,538 | ₩35,057 | +14.80% | 259.4만 |
|---|
| 2026.03.02 | ₩29,143 | ₩32,053 | ₩29,143 | ₩31,436 | +7.87% | 163.9만 |
|---|
| 2026.02.27 | ₩29,505 | ₩30,162 | ₩28,687 | ₩30,082 | +1.95% | 143.6만 |
|---|
| 2026.02.26 | ₩29,210 | ₩30,846 | ₩28,714 | ₩30,216 | +3.44% | 101.9만 |
|---|
| 2026.02.25 | ₩28,767 | ₩29,223 | ₩27,225 | ₩29,009 | +0.84% | 217.5만 |
|---|
| 2026.02.24 | ₩26,260 | ₩29,076 | ₩25,804 | ₩28,593 | +8.89% | 190.8만 |
|---|
| 2026.02.23 | ₩28,902 | ₩28,902 | ₩26,092 | ₩26,112 | -9.65% | 170.2만 |
|---|
| 2026.02.20 | ₩29,679 | ₩30,524 | ₩29,049 | ₩29,277 | -1.36% | 111만 |
|---|
| 2026.02.19 | ₩30,484 | ₩30,940 | ₩29,505 | ₩29,720 | -2.51% | 110.9만 |
|---|
| 2026.02.18 | ₩32,228 | ₩32,241 | ₩30,551 | ₩30,605 | -5.04% | 131.5만 |
|---|
| 2026.02.17 | ₩31,409 | ₩32,710 | ₩31,155 | ₩32,187 | +2.48% | 216.4만 |
|---|
| 2026.02.13 | ₩32,013 | ₩32,422 | ₩30,746 | ₩31,155 | -2.68% | 260.6만 |
|---|
| 2026.02.12 | ₩32,241 | ₩33,166 | ₩30,679 | ₩31,436 | -2.50% | 275.1만 |
|---|
| 2026.02.11 | ₩34,092 | ₩34,494 | ₩31,383 | ₩32,228 | -5.47% | 357.2만 |
|---|
| 2026.02.10 | ₩32,912 | ₩35,299 | ₩32,912 | ₩34,253 | +4.07% | 198.7만 |
|---|
| 2026.02.09 | ₩32,134 | ₩33,461 | ₩30,850 | ₩32,697 | +1.75% | 198.4만 |
|---|
| 2026.02.06 | ₩32,670 | ₩33,059 | ₩30,524 | ₩32,080 | -1.81% | 168.3만 |
|---|
| 2026.02.05 | ₩34,226 | ₩34,360 | ₩31,678 | ₩31,879 | -6.86% | 259.5만 |
|---|
| 2026.02.04 | ₩31,584 | ₩34,575 | ₩27,842 | ₩34,119 | +8.03% | 707.9만 |
|---|
| 2026.02.03 | ₩44,311 | ₩44,734 | ₩38,598 | ₩39,309 | -11.29% | 429.5만 |
|---|
| 2026.02.02 | ₩45,974 | ₩46,913 | ₩45,062 | ₩45,116 | -1.87% | 83만 |
|---|
| 2026.01.30 | ₩45,559 | ₩46,377 | ₩44,714 | ₩45,532 | -0.06% | 84.5만 |
|---|
| 2026.01.29 | ₩48,281 | ₩48,509 | ₩45,217 | ₩46,041 | -4.64% | 101.3만 |
|---|
| 2026.01.28 | ₩49,609 | ₩49,971 | ₩48,750 | ₩48,952 | -1.32% | 75.8만 |
|---|
| 2026.01.27 | ₩52,452 | ₩52,667 | ₩48,918 | ₩49,354 | -5.91% | 68만 |
|---|
| 2026.01.26 | ₩51,848 | ₩53,324 | ₩51,708 | ₩52,640 | +1.53% | 41.8만 |
|---|
| 2026.01.23 | ₩51,688 | ₩52,720 | ₩51,540 | ₩51,848 | +0.31% | 32.3만 |
|---|
| 2026.01.22 | ₩50,709 | ₩52,164 | ₩50,548 | ₩51,996 | +2.54% | 37.6만 |
|---|
| 2026.01.21 | ₩50,038 | ₩50,950 | ₩49,750 | ₩50,454 | +0.83% | 43.2만 |
|---|
| 2026.01.20 | ₩50,199 | ₩50,963 | ₩49,591 | ₩49,743 | -0.91% | 53.5만 |
|---|
| 2026.01.16 | ₩53,163 | ₩53,465 | ₩50,762 | ₩51,352 | -3.41% | 72.3만 |
|---|
| 2026.01.15 | ₩55,309 | ₩55,396 | ₩52,801 | ₩52,868 | -4.41% | 71.6만 |
|---|
| 2026.01.14 | ₩55,014 | ₩55,416 | ₩53,981 | ₩55,268 | +0.46% | 83만 |
|---|
| 2026.01.13 | ₩57,334 | ₩57,870 | ₩54,786 | ₩55,322 | -3.51% | 53.8만 |
|---|
| 2026.01.12 | ₩58,501 | ₩58,742 | ₩56,958 | ₩57,253 | -2.13% | 33.8만 |
|---|
| 2026.01.09 | ₩58,889 | ₩59,567 | ₩57,749 | ₩58,380 | -0.87% | 25.9만 |
|---|
| 2026.01.08 | ₩60,244 | ₩60,247 | ₩58,319 | ₩59,185 | -1.76% | 29.5만 |
|---|
| 2026.01.07 | ₩59,560 | ₩61,330 | ₩59,151 | ₩60,955 | +2.34% | 28.4만 |
|---|
| 2026.01.06 | ₩57,092 | ₩59,882 | ₩56,328 | ₩59,614 | +4.42% | 64.3만 |
|---|
| 2026.01.05 | ₩58,836 | ₩60,043 | ₩56,958 | ₩57,200 | -2.78% | 58.5만 |
|---|
| 2026.01.02 | ₩61,652 | ₩61,961 | ₩58,205 | ₩58,836 | -4.57% | 56.9만 |
|---|
| 2025.12.31 | ₩62,631 | ₩62,631 | ₩61,290 | ₩61,451 | -1.88% | 32.9만 |
|---|
| 2025.12.30 | ₩63,557 | ₩64,214 | ₩62,242 | ₩62,390 | -1.84% | 36.6만 |
|---|
| 2025.12.29 | ₩63,302 | ₩63,986 | ₩63,288 | ₩63,731 | +0.68% | 50만 |
|---|
| 2025.12.26 | ₩63,503 | ₩64,281 | ₩63,141 | ₩63,932 | +0.68% | 31만 |
|---|
| 2025.12.24 | ₩63,154 | ₩63,516 | ₩62,283 | ₩63,423 | +0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩62,698 | ₩63,335 | ₩61,987 | ₩63,047 | +0.56% | 33.9만 |
|---|
| 2025.12.22 | ₩61,572 | ₩63,878 | ₩61,572 | ₩63,275 | +2.77% | 45.9만 |
|---|
| 2025.12.19 | ₩62,323 | ₩62,397 | ₩61,236 | ₩61,625 | -1.12% | 62만 |
|---|
| 2025.12.18 | ₩62,095 | ₩62,685 | ₩61,263 | ₩62,336 | +0.39% | 71.8만 |
|---|
| 2025.12.17 | ₩60,217 | ₩61,887 | ₩60,137 | ₩61,532 | +2.18% | 79.8만 |
|---|
| 2025.12.16 | ₩57,334 | ₩60,754 | ₩57,200 | ₩60,137 | +4.89% | 78.9만 |
|---|
| 2025.12.15 | ₩57,763 | ₩57,763 | ₩56,475 | ₩57,039 | -1.25% | 50.7만 |
|---|
| 2025.12.12 | ₩57,897 | ₩58,239 | ₩57,401 | ₩57,642 | -0.44% | 36.2만 |
|---|
| 2025.12.11 | ₩57,521 | ₩58,440 | ₩57,213 | ₩57,991 | +0.82% | 40만 |
|---|
| 2025.12.10 | ₩57,106 | ₩58,152 | ₩56,703 | ₩57,669 | +0.99% | 55.2만 |
|---|
| 2025.12.09 | ₩57,776 | ₩58,594 | ₩57,371 | ₩57,428 | -0.60% | 37.7만 |
|---|
| 2025.12.08 | ₩58,755 | ₩58,809 | ₩57,334 | ₩57,857 | -1.53% | 46.4만 |
|---|
| 2025.12.05 | ₩59,077 | ₩59,372 | ₩57,428 | ₩57,937 | -1.93% | 46.7만 |
|---|
| 2025.12.04 | ₩60,834 | ₩61,290 | ₩58,983 | ₩59,345 | -2.45% | 74.7만 |
|---|
| 2025.12.03 | ₩57,629 | ₩60,767 | ₩57,629 | ₩60,593 | +5.14% | 77.8만 |
|---|
| 2025.12.02 | ₩57,615 | ₩58,889 | ₩57,213 | ₩57,870 | +0.44% | 71.6만 |
|---|
| 2025.12.01 | ₩57,133 | ₩59,171 | ₩56,026 | ₩57,240 | +0.19% | 108.9만 |
|---|
| 2025.11.28 | ₩57,133 | ₩59,010 | ₩57,133 | ₩57,924 | +1.38% | 53.5만 |
|---|
| 2025.11.26 | ₩55,818 | ₩57,629 | ₩55,791 | ₩57,133 | +2.35% | 58.9만 |
|---|
| 2025.11.25 | ₩54,195 | ₩56,489 | ₩54,195 | ₩56,234 | +3.76% | 35.4만 |
|---|
| 2025.11.24 | ₩55,429 | ₩55,600 | ₩54,061 | ₩54,169 | -2.27% | 57.1만 |
|---|
| 2025.11.21 | ₩53,726 | ₩56,288 | ₩53,270 | ₩55,724 | +3.72% | 66.3만 |
|---|
| 2025.11.20 | ₩55,322 | ₩55,966 | ₩53,592 | ₩53,739 | -2.86% | 48.5만 |
|---|
| 2025.11.19 | ₩55,751 | ₩55,805 | ₩53,471 | ₩54,410 | -2.41% | 60.1만 |
|---|
| 2025.11.18 | ₩55,335 | ₩56,596 | ₩55,061 | ₩55,805 | +0.85% | 104.9만 |
|---|
| 2025.11.17 | ₩57,763 | ₩58,407 | ₩55,322 | ₩55,537 | -3.85% | 88.8만 |
|---|
| 2025.11.14 | ₩55,537 | ₩58,501 | ₩55,201 | ₩57,763 | +4.01% | 101.7만 |
|---|
| 2025.11.13 | ₩56,529 | ₩58,474 | ₩56,529 | ₩56,703 | +0.31% | 136.4만 |
|---|
| 2025.11.12 | ₩56,382 | ₩57,334 | ₩55,919 | ₩57,079 | +1.24% | 90.8만 |
|---|
| 2025.11.11 | ₩53,431 | ₩57,133 | ₩53,431 | ₩56,449 | +5.65% | 89.9만 |
|---|
| 2025.11.10 | ₩52,023 | ₩54,745 | ₩51,486 | ₩53,900 | +3.61% | 97.1만 |
|---|
| 2025.11.07 | ₩51,071 | ₩51,996 | ₩50,863 | ₩51,124 | +0.11% | 71만 |
|---|
| 2025.11.06 | ₩51,983 | ₩52,103 | ₩50,709 | ₩51,768 | -0.41% | 67.1만 |
|---|
| 2025.11.05 | ₩50,360 | ₩53,431 | ₩48,281 | ₩52,787 | +4.82% | 127.8만 |
|---|
| 2025.11.04 | ₩50,561 | ₩50,561 | ₩48,958 | ₩49,716 | -1.67% | 70.2만 |
|---|
| 2025.11.03 | ₩51,553 | ₩51,882 | ₩50,588 | ₩50,963 | -1.14% | 88.4만 |
|---|
| 2025.10.31 | ₩51,030 | ₩52,154 | ₩50,963 | ₩51,473 | +0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩51,486 | ₩52,593 | ₩50,816 | ₩51,406 | -0.16% | 51만 |
|---|
| 2025.10.29 | ₩53,123 | ₩53,123 | ₩51,527 | ₩51,768 | -2.55% | 76만 |
|---|
| 2025.10.28 | ₩53,404 | ₩53,887 | ₩53,062 | ₩53,136 | -0.50% | 46.8만 |
|---|
| 2025.10.27 | ₩53,847 | ₩54,048 | ₩53,190 | ₩53,216 | -1.17% | 41.2만 |
|---|
| 2025.10.24 | ₩53,619 | ₩53,941 | ₩53,203 | ₩53,538 | -0.15% | 43만 |
|---|
| 2025.10.23 | ₩52,975 | ₩53,416 | ₩52,661 | ₩53,029 | +0.10% | 49.4만 |
|---|
| 2025.10.22 | ₩53,257 | ₩53,552 | ₩52,600 | ₩52,841 | -0.78% | 55만 |
|---|
| 2025.10.21 | ₩51,218 | ₩53,766 | ₩51,151 | ₩53,257 | +3.98% | 51.4만 |
|---|
| 2025.10.20 | ₩50,132 | ₩51,540 | ₩49,729 | ₩51,392 | +2.51% | 65만 |
|---|
| 2025.10.17 | ₩48,871 | ₩50,212 | ₩48,442 | ₩49,797 | +1.89% | 72.2만 |
|---|
| 2025.10.16 | ₩50,507 | ₩50,910 | ₩48,871 | ₩49,045 | -2.89% | 89.7만 |
|---|
| 2025.10.15 | ₩50,802 | ₩51,339 | ₩49,917 | ₩50,373 | -0.84% | 67.3만 |
|---|
| 2025.10.14 | ₩48,831 | ₩50,628 | ₩48,650 | ₩50,373 | +3.16% | 99.7만 |
|---|
| 2025.10.13 | ₩51,057 | ₩51,413 | ₩49,790 | ₩49,837 | -2.39% | 133.8만 |
|---|
| 2025.10.10 | ₩52,197 | ₩52,781 | ₩50,025 | ₩50,641 | -2.98% | 92.2만 |
|---|