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 | ₩52,127 | ₩53,287 | ₩52,034 | ₩53,120 | +1.90% | 43.8만 |
| 2026.10.08 | ₩50,545 | ₩52,034 | ₩50,545 | ₩51,832 | +2.55% | 54.1만 |
| 2026.10.07 | ₩49,660 | ₩51,484 | ₩49,660 | ₩50,424 | +1.54% | 82.6만 |
| 2026.10.06 | ₩50,773 | ₩50,773 | ₩49,123 | ₩49,660 | -2.19% | 40.2만 |
| 2026.10.05 | ₩48,949 | ₩50,330 | ₩48,949 | ₩50,129 | +2.41% | 49.4만 |
| 2026.10.02 | ₩51,001 | ₩51,698 | ₩48,567 | ₩48,936 | -4.05% | 44.3만 |
| 2026.10.01 | ₩49,311 | ₩50,867 | ₩49,083 | ₩50,411 | +2.23% | 40.9만 |
| 2026.09.30 | ₩47,273 | ₩49,043 | ₩47,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,560 |
| +2.72% |
| 49.7만 |
| 2026.09.29 | ₩46,844 | ₩47,246 | ₩46,146 | ₩47,206 | +0.77% | 40.5만 |
|---|
| 2026.09.28 | ₩47,541 | ₩47,688 | ₩46,374 | ₩47,460 | -0.17% | 28.8만 |
|---|
| 2026.09.25 | ₩49,338 | ₩49,861 | ₩48,305 | ₩48,413 | -1.88% | 27.3만 |
|---|
| 2026.09.24 | ₩49,231 | ₩49,807 | ₩48,372 | ₩49,392 | +0.33% | 48.7만 |
|---|
| 2026.09.23 | ₩48,547 | ₩49,559 | ₩47,836 | ₩48,895 | +0.72% | 55.6만 |
|---|
| 2026.09.22 | ₩50,156 | ₩50,572 | ₩47,300 | ₩48,399 | -3.50% | 61.5만 |
|---|
| 2026.09.21 | ₩49,271 | ₩49,311 | ₩48,600 | ₩49,217 | -0.11% | 44.8만 |
|---|
| 2026.09.18 | ₩49,439 | ₩49,620 | ₩47,675 | ₩48,560 | -1.78% | 161.2만 |
|---|
| 2026.09.17 | ₩48,936 | ₩49,566 | ₩47,957 | ₩49,204 | +0.55% | 40.1만 |
|---|
| 2026.09.16 | ₩49,204 | ₩50,210 | ₩48,909 | ₩49,620 | +0.84% | 59.7만 |
|---|
| 2026.09.15 | ₩50,424 | ₩51,296 | ₩49,298 | ₩50,277 | -0.29% | 69.3만 |
|---|
| 2026.09.14 | ₩50,733 | ₩52,181 | ₩50,585 | ₩50,934 | +0.40% | 59.6만 |
|---|
| 2026.09.11 | ₩51,014 | ₩51,832 | ₩49,351 | ₩49,928 | -2.13% | 55.3만 |
|---|
| 2026.09.10 | ₩51,685 | ₩52,378 | ₩50,920 | ₩51,014 | -1.30% | 50.2만 |
|---|
| 2026.09.09 | ₩53,455 | ₩54,608 | ₩51,712 | ₩51,819 | -3.06% | 59.9만 |
|---|
| 2026.09.08 | ₩54,649 | ₩54,816 | ₩52,436 | ₩53,455 | -2.18% | 75만 |
|---|
| 2026.09.04 | ₩56,955 | ₩56,955 | ₩54,555 | ₩55,936 | -1.79% | 41.9만 |
|---|
| 2026.09.03 | ₩56,727 | ₩58,980 | ₩56,674 | ₩57,814 | +1.91% | 52.7만 |
|---|
| 2026.09.02 | ₩58,109 | ₩58,176 | ₩55,534 | ₩55,641 | -4.25% | 51.6만 |
|---|
| 2026.09.01 | ₩57,626 | ₩58,343 | ₩56,124 | ₩56,620 | -1.75% | 63.2만 |
|---|
| 2026.08.31 | ₩57,425 | ₩58,551 | ₩57,116 | ₩58,162 | +1.28% | 66.2만 |
|---|
| 2026.08.28 | ₩58,605 | ₩59,450 | ₩57,814 | ₩58,296 | -0.53% | 75.2만 |
|---|
| 2026.08.27 | ₩54,722 | ₩58,632 | ₩54,722 | ₩58,605 | +7.09% | 71.8만 |
|---|
| 2026.08.26 | ₩53,254 | ₩54,850 | ₩53,109 | ₩54,179 | +1.74% | 27.6만 |
|---|
| 2026.08.25 | ₩54,877 | ₩55,628 | ₩54,211 | ₩54,595 | -0.51% | 47.4만 |
|---|
| 2026.08.24 | ₩54,836 | ₩55,990 | ₩54,112 | ₩54,877 | +0.07% | 64.5만 |
|---|
| 2026.08.21 | ₩53,643 | ₩55,547 | ₩52,664 | ₩55,453 | +3.37% | 82.4만 |
|---|
| 2026.08.20 | ₩53,442 | ₩54,166 | ₩52,892 | ₩53,871 | +0.80% | 66.4만 |
|---|
| 2026.08.19 | ₩53,562 | ₩54,662 | ₩52,496 | ₩53,763 | +0.38% | 75.1만 |
|---|
| 2026.08.18 | ₩52,436 | ₩54,662 | ₩52,436 | ₩53,294 | +1.64% | 57.9만 |
|---|
| 2026.08.17 | ₩53,240 | ₩53,670 | ₩51,510 | ₩51,618 | -3.05% | 48만 |
|---|
| 2026.08.14 | ₩55,493 | ₩55,493 | ₩52,905 | ₩53,790 | -3.07% | 41.3만 |
|---|
| 2026.08.13 | ₩53,120 | ₩55,145 | ₩52,248 | ₩55,011 | +3.56% | 70.8만 |
|---|
| 2026.08.12 | ₩52,154 | ₩53,482 | ₩52,115 | ₩53,012 | +1.65% | 48.3만 |
|---|
| 2026.08.11 | ₩51,215 | ₩53,582 | ₩51,215 | ₩53,522 | +4.50% | 57.4만 |
|---|
| 2026.08.10 | ₩49,673 | ₩52,945 | ₩49,673 | ₩51,953 | +4.59% | 64.4만 |
|---|
| 2026.08.07 | ₩49,485 | ₩51,812 | ₩48,852 | ₩50,599 | +2.25% | 84.2만 |
|---|
| 2026.08.06 | ₩48,171 | ₩49,123 | ₩46,716 | ₩48,761 | +1.22% | 100.9만 |
|---|
| 2026.08.05 | ₩48,949 | ₩50,263 | ₩47,313 | ₩49,566 | +1.26% | 189.6만 |
|---|
| 2026.08.04 | ₩43,022 | ₩45,033 | ₩42,503 | ₩43,960 | +2.18% | 119.7만 |
|---|
| 2026.08.03 | ₩45,073 | ₩47,112 | ₩44,731 | ₩44,792 | -0.62% | 90.6만 |
|---|
| 2026.07.31 | ₩42,284 | ₩44,215 | ₩42,036 | ₩43,840 | +3.68% | 83.1만 |
|---|
| 2026.07.30 | ₩41,077 | ₩43,236 | ₩40,500 | ₩43,008 | +4.70% | 96.9만 |
|---|
| 2026.07.29 | ₩40,661 | ₩43,451 | ₩40,500 | ₩42,472 | +4.45% | 76.5만 |
|---|
| 2026.07.28 | ₩40,259 | ₩42,069 | ₩39,971 | ₩41,037 | +1.93% | 79.6만 |
|---|
| 2026.07.27 | ₩38,100 | ₩40,943 | ₩37,476 | ₩39,495 | +3.66% | 75.6만 |
|---|
| 2026.07.24 | ₩36,316 | ₩37,483 | ₩35,552 | ₩36,839 | +1.44% | 76.9만 |
|---|
| 2026.07.23 | ₩34,962 | ₩35,552 | ₩34,278 | ₩35,230 | +0.77% | 63.5만 |
|---|
| 2026.07.22 | ₩37,416 | ₩37,443 | ₩34,479 | ₩34,962 | -6.56% | 87.1만 |
|---|
| 2026.07.21 | ₩37,632 | ₩38,904 | ₩36,846 | ₩37,684 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩38,676 | ₩39,629 | ₩37,671 | ₩39,106 | +1.11% | 34.8만 |
|---|
| 2026.07.17 | ₩38,770 | ₩40,286 | ₩38,556 | ₩39,052 | +0.73% | 69.7만 |
|---|
| 2026.07.16 | ₩38,770 | ₩40,386 | ₩37,966 | ₩39,629 | +2.21% | 88.5만 |
|---|
| 2026.07.15 | ₩37,778 | ₩38,958 | ₩37,644 | ₩37,925 | +0.39% | 72.4만 |
|---|
| 2026.07.14 | ₩36,115 | ₩38,153 | ₩35,216 | ₩37,201 | +3.01% | 62.8만 |
|---|
| 2026.07.13 | ₩38,194 | ₩38,958 | ₩37,644 | ₩38,301 | +0.28% | 70.6만 |
|---|
| 2026.07.10 | ₩37,952 | ₩38,314 | ₩36,631 | ₩37,644 | -0.81% | 54.7만 |
|---|
| 2026.07.09 | ₩35,538 | ₩37,242 | ₩35,270 | ₩37,161 | +4.57% | 59만 |
|---|
| 2026.07.08 | ₩37,027 | ₩37,550 | ₩36,330 | ₩36,437 | -1.59% | 78.2만 |
|---|
| 2026.07.07 | ₩38,274 | ₩39,213 | ₩37,765 | ₩37,791 | -1.26% | 66.8만 |
|---|
| 2026.07.06 | ₩36,021 | ₩37,590 | ₩35,552 | ₩37,014 | +2.76% | 64.5만 |
|---|
| 2026.07.02 | ₩35,257 | ₩37,537 | ₩34,989 | ₩36,732 | +4.18% | 100.4만 |
|---|
| 2026.07.01 | ₩34,948 | ₩35,967 | ₩34,881 | ₩35,337 | +1.11% | 68.2만 |
|---|
| 2026.06.30 | ₩32,534 | ₩34,063 | ₩32,092 | ₩33,808 | +3.92% | 58.9만 |
|---|
| 2026.06.29 | ₩34,010 | ₩34,533 | ₩33,037 | ₩33,098 | -2.68% | 84.2만 |
|---|
| 2026.06.26 | ₩29,933 | ₩33,714 | ₩29,933 | ₩33,540 | +12.05% | 223.2만 |
|---|
| 2026.06.25 | ₩29,986 | ₩30,764 | ₩29,383 | ₩29,530 | -1.52% | 48.1만 |
|---|
| 2026.06.24 | ₩29,356 | ₩31,140 | ₩29,343 | ₩30,402 | +3.56% | 62.3만 |
|---|
| 2026.06.23 | ₩29,557 | ₩30,214 | ₩29,034 | ₩29,410 | -0.50% | 62.7만 |
|---|
| 2026.06.22 | ₩29,101 | ₩29,799 | ₩27,827 | ₩28,940 | -0.55% | 123.3만 |
|---|
| 2026.06.18 | ₩29,490 | ₩30,067 | ₩28,565 | ₩29,557 | +0.23% | 134.4만 |
|---|
| 2026.06.17 | ₩30,630 | ₩31,529 | ₩29,007 | ₩29,544 | -3.55% | 124.9만 |
|---|
| 2026.06.16 | ₩30,965 | ₩31,743 | ₩29,504 | ₩30,965 | 0.00% | 97.7만 |
|---|
| 2026.06.15 | ₩31,985 | ₩32,085 | ₩30,711 | ₩30,965 | -3.19% | 135.5만 |
|---|
| 2026.06.12 | ₩31,113 | ₩32,427 | ₩29,906 | ₩32,052 | +3.02% | 94.4만 |
|---|
| 2026.06.11 | ₩31,448 | ₩32,440 | ₩30,315 | ₩31,113 | -1.07% | 105만 |
|---|
| 2026.06.10 | ₩31,542 | ₩32,668 | ₩31,153 | ₩31,958 | +1.32% | 59.5만 |
|---|
| 2026.06.09 | ₩31,931 | ₩32,608 | ₩31,196 | ₩31,904 | -0.08% | 104.3만 |
|---|
| 2026.06.08 | ₩32,347 | ₩33,433 | ₩31,964 | ₩32,481 | +0.41% | 88.3만 |
|---|
| 2026.06.05 | ₩32,856 | ₩33,406 | ₩31,783 | ₩32,655 | -0.61% | 85.5만 |
|---|
| 2026.06.04 | ₩33,124 | ₩33,527 | ₩32,253 | ₩32,709 | -1.26% | 109.2만 |
|---|
| 2026.06.03 | ₩32,736 | ₩32,762 | ₩31,354 | ₩32,092 | -1.97% | 110만 |
|---|
| 2026.06.02 | ₩33,386 | ₩33,983 | ₩32,440 | ₩33,634 | +0.74% | 188만 |
|---|
| 2026.06.01 | ₩31,810 | ₩35,780 | ₩31,354 | ₩34,908 | +9.74% | 214.2만 |
|---|
| 2026.05.29 | ₩28,498 | ₩31,046 | ₩28,002 | ₩30,965 | +8.66% | 163.8만 |
|---|
| 2026.05.28 | ₩25,977 | ₩27,666 | ₩25,494 | ₩27,626 | +6.35% | 118.6만 |
|---|
| 2026.05.27 | ₩26,258 | ₩27,096 | ₩25,496 | ₩25,668 | -2.25% | 76.7만 |
|---|
| 2026.05.26 | ₩26,862 | ₩27,653 | ₩26,379 | ₩26,593 | -1.00% | 78.7만 |
|---|
| 2026.05.22 | ₩27,358 | ₩28,323 | ₩26,593 | ₩27,358 | 0.00% | 93.5만 |
|---|
| 2026.05.21 | ₩27,800 | ₩27,800 | ₩26,218 | ₩27,251 | -1.98% | 133.5만 |
|---|
| 2026.05.20 | ₩26,956 | ₩28,149 | ₩26,198 | ₩28,109 | +4.28% | 111.4만 |
|---|
| 2026.05.19 | ₩28,659 | ₩29,316 | ₩27,304 | ₩27,492 | -4.07% | 153.1만 |
|---|
| 2026.05.18 | ₩28,417 | ₩29,048 | ₩27,224 | ₩27,988 | -1.51% | 126.4만 |
|---|
| 2026.05.15 | ₩28,417 | ₩29,249 | ₩28,082 | ₩28,149 | -0.94% | 154.1만 |
|---|
| 2026.05.14 | ₩28,820 | ₩29,745 | ₩27,733 | ₩27,894 | -3.21% | 190.1만 |
|---|
| 2026.05.13 | ₩30,483 | ₩31,381 | ₩27,961 | ₩28,820 | -5.46% | 145만 |
|---|
| 2026.05.12 | ₩32,333 | ₩32,950 | ₩30,241 | ₩30,536 | -5.56% | 164.9만 |
|---|
| 2026.05.11 | ₩32,990 | ₩33,916 | ₩31,327 | ₩31,944 | -3.17% | 87.6만 |
|---|
| 2026.05.08 | ₩31,381 | ₩33,513 | ₩31,140 | ₩33,312 | +6.15% | 94.4만 |
|---|
| 2026.05.07 | ₩31,783 | ₩33,339 | ₩31,783 | ₩32,159 | +1.18% | 82.5만 |
|---|
| 2026.05.06 | ₩31,770 | ₩32,856 | ₩30,456 | ₩30,938 | -2.62% | 112.3만 |
|---|
| 2026.05.05 | ₩31,730 | ₩32,320 | ₩31,113 | ₩32,293 | +1.78% | 75.3만 |
|---|
| 2026.05.04 | ₩31,515 | ₩32,682 | ₩31,180 | ₩31,743 | +0.72% | 80.7만 |
|---|
| 2026.05.01 | ₩31,234 | ₩32,508 | ₩30,550 | ₩31,515 | +0.90% | 53.1만 |
|---|
| 2026.04.30 | ₩30,845 | ₩30,845 | ₩29,651 | ₩30,107 | -2.39% | 53.1만 |
|---|
| 2026.04.29 | ₩30,308 | ₩31,207 | ₩29,597 | ₩31,113 | +2.65% | 68.1만 |
|---|
| 2026.04.28 | ₩30,295 | ₩31,354 | ₩30,201 | ₩30,429 | +0.44% | 83.1만 |
|---|
| 2026.04.27 | ₩29,436 | ₩30,717 | ₩29,155 | ₩29,691 | +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 | ₩28,310 | ₩29,128 | -2.16% | 63.7만 |
|---|
| 2026.04.22 | ₩30,630 | ₩31,864 | ₩30,201 | ₩30,938 | +1.01% | 71.4만 |
|---|
| 2026.04.21 | ₩30,778 | ₩32,078 | ₩30,174 | ₩30,362 | -1.35% | 58.7만 |
|---|
| 2026.04.20 | ₩30,429 | ₩31,810 | ₩29,504 | ₩30,442 | +0.04% | 48.2만 |
|---|
| 2026.04.17 | ₩31,609 | ₩32,105 | ₩30,375 | ₩30,603 | -3.18% | 68.8만 |
|---|
| 2026.04.16 | ₩31,864 | ₩32,387 | ₩30,778 | ₩30,952 | -2.86% | 58.4만 |
|---|
| 2026.04.15 | ₩29,276 | ₩31,475 | ₩28,846 | ₩31,193 | +6.55% | 87.1만 |
|---|
| 2026.04.14 | ₩28,538 | ₩29,316 | ₩28,015 | ₩28,592 | +0.19% | 96.1만 |
|---|
| 2026.04.13 | ₩27,318 | ₩28,364 | ₩26,895 | ₩28,310 | +3.63% | 100.5만 |
|---|
| 2026.04.10 | ₩28,538 | ₩28,538 | ₩26,996 | ₩27,318 | -4.28% | 98.5만 |
|---|
| 2026.04.09 | ₩29,812 | ₩30,505 | ₩27,639 | ₩28,525 | -4.32% | 153.6만 |
|---|
| 2026.04.08 | ₩34,157 | ₩34,305 | ₩30,040 | ₩30,107 | -11.86% | 94.1만 |
|---|
| 2026.04.07 | ₩33,138 | ₩33,969 | ₩32,749 | ₩33,191 | +0.16% | 89.5만 |
|---|
| 2026.04.06 | ₩33,352 | ₩33,386 | ₩32,407 | ₩33,285 | -0.20% | 53.8만 |
|---|
| 2026.04.02 | ₩33,701 | ₩34,144 | ₩32,199 | ₩33,232 | -1.39% | 57.5만 |
|---|
| 2026.04.01 | ₩34,653 | ₩34,707 | ₩33,044 | ₩33,580 | -3.10% | 86.8만 |
|---|
| 2026.03.31 | ₩34,264 | ₩35,176 | ₩33,782 | ₩34,452 | +0.55% | 95.2만 |
|---|
| 2026.03.30 | ₩33,393 | ₩34,466 | ₩32,937 | ₩34,090 | +2.09% | 75만 |
|---|
| 2026.03.27 | ₩33,124 | ₩33,594 | ₩32,253 | ₩33,098 | -0.08% | 74.6만 |
|---|
| 2026.03.26 | ₩32,052 | ₩34,278 | ₩31,797 | ₩33,795 | +5.44% | 69.5만 |
|---|
| 2026.03.25 | ₩32,896 | ₩33,245 | ₩31,153 | ₩32,092 | -2.45% | 104.6만 |
|---|
| 2026.03.24 | ₩34,170 | ₩34,170 | ₩31,837 | ₩32,347 | -5.34% | 65.4만 |
|---|
| 2026.03.23 | ₩34,962 | ₩35,337 | ₩33,869 | ₩34,787 | -0.50% | 69.5만 |
|---|
| 2026.03.20 | ₩33,822 | ₩35,096 | ₩32,776 | ₩34,506 | +2.02% | 98.5만 |
|---|
| 2026.03.19 | ₩34,385 | ₩35,592 | ₩33,594 | ₩34,238 | -0.43% | 70.2만 |
|---|
| 2026.03.18 | ₩33,366 | ₩34,720 | ₩33,225 | ₩34,398 | +3.09% | 85.5만 |
|---|
| 2026.03.17 | ₩34,291 | ₩35,927 | ₩33,808 | ₩33,889 | -1.17% | 40만 |
|---|
| 2026.03.16 | ₩34,398 | ₩35,136 | ₩33,862 | ₩34,439 | +0.12% | 60.6만 |
|---|
| 2026.03.13 | ₩33,259 | ₩34,626 | ₩33,024 | ₩34,398 | +3.43% | 106.1만 |
|---|
| 2026.03.12 | ₩33,782 | ₩35,310 | ₩32,990 | ₩33,057 | -2.14% | 83만 |
|---|
| 2026.03.11 | ₩33,808 | ₩34,828 | ₩33,044 | ₩33,983 | +0.52% | 86.3만 |
|---|
| 2026.03.10 | ₩36,128 | ₩36,356 | ₩33,741 | ₩34,144 | -5.49% | 188.9만 |
|---|
| 2026.03.09 | ₩36,651 | ₩36,906 | ₩35,203 | ₩36,021 | -1.72% | 95.7만 |
|---|
| 2026.03.06 | ₩37,047 | ₩38,489 | ₩36,960 | ₩37,295 | +0.67% | 137.1만 |
|---|
| 2026.03.05 | ₩36,504 | ₩39,816 | ₩36,470 | ₩37,925 | +3.89% | 251.5만 |
|---|
| 2026.03.04 | ₩35,203 | ₩37,268 | ₩35,076 | ₩36,531 | +3.77% | 228.3만 |
|---|
| 2026.03.03 | ₩30,536 | ₩35,398 | ₩30,536 | ₩35,056 | +14.80% | 259.4만 |
|---|
| 2026.03.02 | ₩29,141 | ₩32,052 | ₩29,141 | ₩31,435 | +7.87% | 163.9만 |
|---|
| 2026.02.27 | ₩29,504 | ₩30,161 | ₩28,685 | ₩30,080 | +1.95% | 143.6만 |
|---|
| 2026.02.26 | ₩29,209 | ₩30,845 | ₩28,712 | ₩30,214 | +3.44% | 101.9만 |
|---|
| 2026.02.25 | ₩28,766 | ₩29,222 | ₩27,224 | ₩29,007 | +0.84% | 217.5만 |
|---|
| 2026.02.24 | ₩26,258 | ₩29,074 | ₩25,802 | ₩28,592 | +8.89% | 190.8만 |
|---|
| 2026.02.23 | ₩28,900 | ₩28,900 | ₩26,091 | ₩26,111 | -9.65% | 170.2만 |
|---|
| 2026.02.20 | ₩29,678 | ₩30,523 | ₩29,048 | ₩29,276 | -1.36% | 111만 |
|---|
| 2026.02.19 | ₩30,483 | ₩30,938 | ₩29,504 | ₩29,718 | -2.51% | 110.9만 |
|---|
| 2026.02.18 | ₩32,226 | ₩32,239 | ₩30,550 | ₩30,603 | -5.04% | 131.5만 |
|---|
| 2026.02.17 | ₩31,408 | ₩32,709 | ₩31,153 | ₩32,186 | +2.48% | 216.4만 |
|---|
| 2026.02.13 | ₩32,011 | ₩32,420 | ₩30,744 | ₩31,153 | -2.68% | 260.6만 |
|---|
| 2026.02.12 | ₩32,239 | ₩33,165 | ₩30,677 | ₩31,435 | -2.50% | 275.1만 |
|---|
| 2026.02.11 | ₩34,090 | ₩34,492 | ₩31,381 | ₩32,226 | -5.47% | 357.2만 |
|---|
| 2026.02.10 | ₩32,910 | ₩35,297 | ₩32,910 | ₩34,251 | +4.07% | 198.7만 |
|---|
| 2026.02.09 | ₩32,132 | ₩33,460 | ₩30,849 | ₩32,695 | +1.75% | 198.4만 |
|---|
| 2026.02.06 | ₩32,668 | ₩33,057 | ₩30,523 | ₩32,078 | -1.81% | 168.3만 |
|---|
| 2026.02.05 | ₩34,224 | ₩34,358 | ₩31,676 | ₩31,877 | -6.86% | 259.5만 |
|---|
| 2026.02.04 | ₩31,582 | ₩34,573 | ₩27,841 | ₩34,117 | +8.03% | 707.9만 |
|---|
| 2026.02.03 | ₩44,309 | ₩44,731 | ₩38,596 | ₩39,307 | -11.29% | 429.5만 |
|---|
| 2026.02.02 | ₩45,972 | ₩46,911 | ₩45,060 | ₩45,114 | -1.87% | 83만 |
|---|
| 2026.01.30 | ₩45,556 | ₩46,374 | ₩44,711 | ₩45,529 | -0.06% | 84.5만 |
|---|
| 2026.01.29 | ₩48,279 | ₩48,506 | ₩45,214 | ₩46,039 | -4.64% | 101.3만 |
|---|
| 2026.01.28 | ₩49,606 | ₩49,968 | ₩48,748 | ₩48,949 | -1.32% | 75.8만 |
|---|
| 2026.01.27 | ₩52,449 | ₩52,664 | ₩48,916 | ₩49,351 | -5.91% | 68만 |
|---|
| 2026.01.26 | ₩51,846 | ₩53,321 | ₩51,705 | ₩52,637 | +1.53% | 41.8만 |
|---|
| 2026.01.23 | ₩51,685 | ₩52,717 | ₩51,537 | ₩51,846 | +0.31% | 32.3만 |
|---|
| 2026.01.22 | ₩50,706 | ₩52,161 | ₩50,545 | ₩51,993 | +2.54% | 37.6만 |
|---|
| 2026.01.21 | ₩50,035 | ₩50,947 | ₩49,747 | ₩50,451 | +0.83% | 43.2만 |
|---|
| 2026.01.20 | ₩50,196 | ₩50,961 | ₩49,589 | ₩49,740 | -0.91% | 53.5만 |
|---|
| 2026.01.16 | ₩53,160 | ₩53,462 | ₩50,759 | ₩51,350 | -3.41% | 72.3만 |
|---|
| 2026.01.15 | ₩55,306 | ₩55,393 | ₩52,798 | ₩52,865 | -4.41% | 71.6만 |
|---|
| 2026.01.14 | ₩55,011 | ₩55,413 | ₩53,978 | ₩55,265 | +0.46% | 83만 |
|---|
| 2026.01.13 | ₩57,331 | ₩57,867 | ₩54,783 | ₩55,319 | -3.51% | 53.8만 |
|---|
| 2026.01.12 | ₩58,497 | ₩58,739 | ₩56,955 | ₩57,250 | -2.13% | 33.8만 |
|---|
| 2026.01.09 | ₩58,886 | ₩59,564 | ₩57,746 | ₩58,377 | -0.87% | 25.9만 |
|---|
| 2026.01.08 | ₩60,241 | ₩60,244 | ₩58,316 | ₩59,181 | -1.76% | 29.5만 |
|---|
| 2026.01.07 | ₩59,557 | ₩61,327 | ₩59,148 | ₩60,952 | +2.34% | 28.4만 |
|---|
| 2026.01.06 | ₩57,089 | ₩59,879 | ₩56,325 | ₩59,611 | +4.42% | 64.3만 |
|---|
| 2026.01.05 | ₩58,833 | ₩60,040 | ₩56,955 | ₩57,197 | -2.78% | 58.5만 |
|---|
| 2026.01.02 | ₩61,649 | ₩61,957 | ₩58,202 | ₩58,833 | -4.57% | 56.9만 |
|---|
| 2025.12.31 | ₩62,628 | ₩62,628 | ₩61,287 | ₩61,448 | -1.88% | 32.9만 |
|---|
| 2025.12.30 | ₩63,553 | ₩64,210 | ₩62,239 | ₩62,387 | -1.84% | 36.6만 |
|---|
| 2025.12.29 | ₩63,299 | ₩63,982 | ₩63,285 | ₩63,728 | +0.68% | 50만 |
|---|
| 2025.12.26 | ₩63,500 | ₩64,277 | ₩63,138 | ₩63,929 | +0.68% | 31만 |
|---|
| 2025.12.24 | ₩63,151 | ₩63,513 | ₩62,279 | ₩63,419 | +0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩62,695 | ₩63,332 | ₩61,984 | ₩63,044 | +0.56% | 33.9만 |
|---|
| 2025.12.22 | ₩61,569 | ₩63,875 | ₩61,569 | ₩63,272 | +2.77% | 45.9만 |
|---|
| 2025.12.19 | ₩62,320 | ₩62,393 | ₩61,233 | ₩61,622 | -1.12% | 62만 |
|---|
| 2025.12.18 | ₩62,092 | ₩62,682 | ₩61,260 | ₩62,333 | +0.39% | 71.8만 |
|---|
| 2025.12.17 | ₩60,214 | ₩61,884 | ₩60,134 | ₩61,528 | +2.18% | 79.8만 |
|---|
| 2025.12.16 | ₩57,331 | ₩60,750 | ₩57,197 | ₩60,134 | +4.89% | 78.9만 |
|---|
| 2025.12.15 | ₩57,760 | ₩57,760 | ₩56,472 | ₩57,036 | -1.25% | 50.7만 |
|---|
| 2025.12.12 | ₩57,894 | ₩58,236 | ₩57,398 | ₩57,639 | -0.44% | 36.2만 |
|---|
| 2025.12.11 | ₩57,518 | ₩58,437 | ₩57,210 | ₩57,988 | +0.82% | 40만 |
|---|
| 2025.12.10 | ₩57,103 | ₩58,149 | ₩56,700 | ₩57,666 | +0.99% | 55.2만 |
|---|
| 2025.12.09 | ₩57,773 | ₩58,591 | ₩57,368 | ₩57,425 | -0.60% | 37.7만 |
|---|
| 2025.12.08 | ₩58,752 | ₩58,806 | ₩57,331 | ₩57,854 | -1.53% | 46.4만 |
|---|
| 2025.12.05 | ₩59,074 | ₩59,369 | ₩57,425 | ₩57,934 | -1.93% | 46.7만 |
|---|
| 2025.12.04 | ₩60,831 | ₩61,287 | ₩58,980 | ₩59,342 | -2.45% | 74.7만 |
|---|
| 2025.12.03 | ₩57,626 | ₩60,764 | ₩57,626 | ₩60,590 | +5.14% | 77.8만 |
|---|
| 2025.12.02 | ₩57,612 | ₩58,886 | ₩57,210 | ₩57,867 | +0.44% | 71.6만 |
|---|
| 2025.12.01 | ₩57,130 | ₩59,168 | ₩56,023 | ₩57,237 | +0.19% | 108.9만 |
|---|
| 2025.11.28 | ₩57,130 | ₩59,007 | ₩57,130 | ₩57,921 | +1.38% | 53.5만 |
|---|
| 2025.11.26 | ₩55,815 | ₩57,626 | ₩55,789 | ₩57,130 | +2.35% | 58.9만 |
|---|
| 2025.11.25 | ₩54,193 | ₩56,486 | ₩54,193 | ₩56,231 | +3.76% | 35.4만 |
|---|
| 2025.11.24 | ₩55,426 | ₩55,597 | ₩54,059 | ₩54,166 | -2.27% | 57.1만 |
|---|
| 2025.11.21 | ₩53,723 | ₩56,285 | ₩53,267 | ₩55,721 | +3.72% | 66.3만 |
|---|
| 2025.11.20 | ₩55,319 | ₩55,963 | ₩53,589 | ₩53,737 | -2.86% | 48.5만 |
|---|
| 2025.11.19 | ₩55,748 | ₩55,802 | ₩53,468 | ₩54,407 | -2.41% | 60.1만 |
|---|
| 2025.11.18 | ₩55,333 | ₩56,593 | ₩55,058 | ₩55,802 | +0.85% | 104.9만 |
|---|
| 2025.11.17 | ₩57,760 | ₩58,404 | ₩55,319 | ₩55,534 | -3.85% | 88.8만 |
|---|
| 2025.11.14 | ₩55,534 | ₩58,497 | ₩55,198 | ₩57,760 | +4.01% | 101.7만 |
|---|
| 2025.11.13 | ₩56,526 | ₩58,471 | ₩56,526 | ₩56,700 | +0.31% | 136.4만 |
|---|
| 2025.11.12 | ₩56,379 | ₩57,331 | ₩55,916 | ₩57,076 | +1.24% | 90.8만 |
|---|
| 2025.11.11 | ₩53,428 | ₩57,130 | ₩53,428 | ₩56,446 | +5.65% | 89.9만 |
|---|
| 2025.11.10 | ₩52,020 | ₩54,742 | ₩51,484 | ₩53,898 | +3.61% | 97.1만 |
|---|
| 2025.11.07 | ₩51,068 | ₩51,993 | ₩50,860 | ₩51,122 | +0.11% | 71만 |
|---|
| 2025.11.06 | ₩51,980 | ₩52,101 | ₩50,706 | ₩51,765 | -0.41% | 67.1만 |
|---|
| 2025.11.05 | ₩50,357 | ₩53,428 | ₩48,279 | ₩52,785 | +4.82% | 127.8만 |
|---|
| 2025.11.04 | ₩50,558 | ₩50,558 | ₩48,956 | ₩49,713 | -1.67% | 70.2만 |
|---|
| 2025.11.03 | ₩51,551 | ₩51,879 | ₩50,585 | ₩50,961 | -1.14% | 88.4만 |
|---|
| 2025.10.31 | ₩51,028 | ₩52,152 | ₩50,961 | ₩51,470 | +0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩51,484 | ₩52,590 | ₩50,813 | ₩51,403 | -0.16% | 51만 |
|---|
| 2025.10.29 | ₩53,120 | ₩53,120 | ₩51,524 | ₩51,765 | -2.55% | 76만 |
|---|
| 2025.10.28 | ₩53,401 | ₩53,884 | ₩53,059 | ₩53,133 | -0.50% | 46.8만 |
|---|
| 2025.10.27 | ₩53,844 | ₩54,045 | ₩53,187 | ₩53,214 | -1.17% | 41.2만 |
|---|
| 2025.10.24 | ₩53,616 | ₩53,938 | ₩53,200 | ₩53,536 | -0.15% | 43만 |
|---|
| 2025.10.23 | ₩52,972 | ₩53,413 | ₩52,658 | ₩53,026 | +0.10% | 49.4만 |
|---|
| 2025.10.22 | ₩53,254 | ₩53,549 | ₩52,597 | ₩52,838 | -0.78% | 55만 |
|---|
| 2025.10.21 | ₩51,215 | ₩53,763 | ₩51,148 | ₩53,254 | +3.98% | 51.4만 |
|---|
| 2025.10.20 | ₩50,129 | ₩51,537 | ₩49,727 | ₩51,390 | +2.51% | 65만 |
|---|
| 2025.10.17 | ₩48,869 | ₩50,210 | ₩48,439 | ₩49,794 | +1.89% | 72.2만 |
|---|
| 2025.10.16 | ₩50,505 | ₩50,907 | ₩48,869 | ₩49,043 | -2.89% | 89.7만 |
|---|
| 2025.10.15 | ₩50,800 | ₩51,336 | ₩49,915 | ₩50,371 | -0.84% | 67.3만 |
|---|
| 2025.10.14 | ₩48,828 | ₩50,625 | ₩48,647 | ₩50,371 | +3.16% | 99.7만 |
|---|
| 2025.10.13 | ₩51,055 | ₩51,410 | ₩49,787 | ₩49,834 | -2.39% | 133.8만 |
|---|
| 2025.10.10 | ₩52,194 | ₩52,778 | ₩50,022 | ₩50,639 | -2.98% | 92.2만 |
|---|