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 | ₩51,997 | ₩53,154 | ₩51,903 | ₩52,987 | +1.90% | 43.8만 |
| 2026.10.08 | ₩50,418 | ₩51,903 | ₩50,418 | ₩51,702 | +2.55% | 54.1만 |
| 2026.10.07 | ₩49,535 | ₩51,355 | ₩49,535 | ₩50,298 | +1.54% | 82.6만 |
| 2026.10.06 | ₩50,646 | ₩50,646 | ₩49,000 | ₩49,535 | -2.19% | 40.2만 |
| 2026.10.05 | ₩48,826 | ₩50,204 | ₩48,826 | ₩50,004 | +2.41% | 49.4만 |
| 2026.10.02 | ₩50,873 | ₩51,569 | ₩48,445 | ₩48,813 | -4.05% | 44.3만 |
| 2026.10.01 | ₩49,188 | ₩50,739 | ₩48,960 | ₩50,285 | +2.23% | 40.9만 |
| 2026.09.30 | ₩47,154 | ₩48,920 | ₩47,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,438 |
| +2.72% |
| 49.7만 |
| 2026.09.29 | ₩46,726 | ₩47,128 | ₩46,031 | ₩47,087 | +0.77% | 40.5만 |
|---|
| 2026.09.28 | ₩47,422 | ₩47,569 | ₩46,258 | ₩47,342 | -0.17% | 28.8만 |
|---|
| 2026.09.25 | ₩49,214 | ₩49,736 | ₩48,184 | ₩48,291 | -1.88% | 27.3만 |
|---|
| 2026.09.24 | ₩49,107 | ₩49,683 | ₩48,251 | ₩49,268 | +0.33% | 48.7만 |
|---|
| 2026.09.23 | ₩48,425 | ₩49,435 | ₩47,716 | ₩48,773 | +0.72% | 55.6만 |
|---|
| 2026.09.22 | ₩50,030 | ₩50,445 | ₩47,181 | ₩48,278 | -3.50% | 61.5만 |
|---|
| 2026.09.21 | ₩49,147 | ₩49,188 | ₩48,479 | ₩49,094 | -0.11% | 44.8만 |
|---|
| 2026.09.18 | ₩49,315 | ₩49,495 | ₩47,556 | ₩48,438 | -1.78% | 161.2만 |
|---|
| 2026.09.17 | ₩48,813 | ₩49,442 | ₩47,837 | ₩49,081 | +0.55% | 40.1만 |
|---|
| 2026.09.16 | ₩49,081 | ₩50,084 | ₩48,786 | ₩49,495 | +0.84% | 59.7만 |
|---|
| 2026.09.15 | ₩50,298 | ₩51,167 | ₩49,174 | ₩50,151 | -0.29% | 69.3만 |
|---|
| 2026.09.14 | ₩50,606 | ₩52,050 | ₩50,458 | ₩50,806 | +0.40% | 59.6만 |
|---|
| 2026.09.11 | ₩50,886 | ₩51,702 | ₩49,228 | ₩49,803 | -2.13% | 55.3만 |
|---|
| 2026.09.10 | ₩51,555 | ₩52,247 | ₩50,793 | ₩50,886 | -1.30% | 50.2만 |
|---|
| 2026.09.09 | ₩53,321 | ₩54,472 | ₩51,582 | ₩51,689 | -3.06% | 59.9만 |
|---|
| 2026.09.08 | ₩54,512 | ₩54,679 | ₩52,304 | ₩53,321 | -2.18% | 75만 |
|---|
| 2026.09.04 | ₩56,813 | ₩56,813 | ₩54,418 | ₩55,796 | -1.79% | 41.9만 |
|---|
| 2026.09.03 | ₩56,585 | ₩58,832 | ₩56,532 | ₩57,669 | +1.91% | 52.7만 |
|---|
| 2026.09.02 | ₩57,963 | ₩58,030 | ₩55,395 | ₩55,502 | -4.25% | 51.6만 |
|---|
| 2026.09.01 | ₩57,481 | ₩58,197 | ₩55,983 | ₩56,478 | -1.75% | 63.2만 |
|---|
| 2026.08.31 | ₩57,281 | ₩58,404 | ₩56,973 | ₩58,016 | +1.28% | 66.2만 |
|---|
| 2026.08.28 | ₩58,458 | ₩59,301 | ₩57,669 | ₩58,150 | -0.53% | 75.2만 |
|---|
| 2026.08.27 | ₩54,585 | ₩58,485 | ₩54,585 | ₩58,458 | +7.09% | 71.8만 |
|---|
| 2026.08.26 | ₩53,120 | ₩54,712 | ₩52,976 | ₩54,043 | +1.74% | 27.6만 |
|---|
| 2026.08.25 | ₩54,739 | ₩55,488 | ₩54,076 | ₩54,458 | -0.51% | 47.4만 |
|---|
| 2026.08.24 | ₩54,699 | ₩55,849 | ₩53,977 | ₩54,739 | +0.07% | 64.5만 |
|---|
| 2026.08.21 | ₩53,508 | ₩55,408 | ₩52,532 | ₩55,314 | +3.37% | 82.4만 |
|---|
| 2026.08.20 | ₩53,308 | ₩54,030 | ₩52,759 | ₩53,736 | +0.80% | 66.4만 |
|---|
| 2026.08.19 | ₩53,428 | ₩54,525 | ₩52,365 | ₩53,629 | +0.38% | 75.1만 |
|---|
| 2026.08.18 | ₩52,304 | ₩54,525 | ₩52,304 | ₩53,161 | +1.64% | 57.9만 |
|---|
| 2026.08.17 | ₩53,107 | ₩53,535 | ₩51,381 | ₩51,488 | -3.05% | 48만 |
|---|
| 2026.08.14 | ₩55,354 | ₩55,354 | ₩52,773 | ₩53,656 | -3.07% | 41.3만 |
|---|
| 2026.08.13 | ₩52,987 | ₩55,007 | ₩52,117 | ₩54,873 | +3.56% | 70.8만 |
|---|
| 2026.08.12 | ₩52,024 | ₩53,348 | ₩51,985 | ₩52,880 | +1.65% | 48.3만 |
|---|
| 2026.08.11 | ₩51,087 | ₩53,448 | ₩51,087 | ₩53,388 | +4.50% | 57.4만 |
|---|
| 2026.08.10 | ₩49,549 | ₩52,813 | ₩49,549 | ₩51,823 | +4.59% | 64.4만 |
|---|
| 2026.08.07 | ₩49,362 | ₩51,682 | ₩48,730 | ₩50,472 | +2.25% | 84.2만 |
|---|
| 2026.08.06 | ₩48,051 | ₩49,000 | ₩46,599 | ₩48,639 | +1.22% | 100.9만 |
|---|
| 2026.08.05 | ₩48,826 | ₩50,137 | ₩47,194 | ₩49,442 | +1.26% | 189.6만 |
|---|
| 2026.08.04 | ₩42,914 | ₩44,920 | ₩42,396 | ₩43,850 | +2.18% | 119.7만 |
|---|
| 2026.08.03 | ₩44,960 | ₩46,994 | ₩44,619 | ₩44,680 | -0.62% | 90.6만 |
|---|
| 2026.07.31 | ₩42,178 | ₩44,104 | ₩41,931 | ₩43,730 | +3.68% | 83.1만 |
|---|
| 2026.07.30 | ₩40,974 | ₩43,128 | ₩40,399 | ₩42,900 | +4.70% | 96.9만 |
|---|
| 2026.07.29 | ₩40,559 | ₩43,342 | ₩40,399 | ₩42,365 | +4.45% | 76.5만 |
|---|
| 2026.07.28 | ₩40,158 | ₩41,964 | ₩39,870 | ₩40,934 | +1.93% | 79.6만 |
|---|
| 2026.07.27 | ₩38,004 | ₩40,840 | ₩37,382 | ₩39,396 | +3.66% | 75.6만 |
|---|
| 2026.07.24 | ₩36,225 | ₩37,389 | ₩35,463 | ₩36,747 | +1.44% | 76.9만 |
|---|
| 2026.07.23 | ₩34,874 | ₩35,463 | ₩34,192 | ₩35,142 | +0.77% | 63.5만 |
|---|
| 2026.07.22 | ₩37,322 | ₩37,349 | ₩34,393 | ₩34,874 | -6.56% | 87.1만 |
|---|
| 2026.07.21 | ₩37,537 | ₩38,807 | ₩36,754 | ₩37,590 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩38,580 | ₩39,529 | ₩37,576 | ₩39,008 | +1.11% | 34.8만 |
|---|
| 2026.07.17 | ₩38,673 | ₩40,185 | ₩38,459 | ₩38,954 | +0.73% | 69.7만 |
|---|
| 2026.07.16 | ₩38,673 | ₩40,285 | ₩37,871 | ₩39,529 | +2.21% | 88.5만 |
|---|
| 2026.07.15 | ₩37,683 | ₩38,860 | ₩37,550 | ₩37,830 | +0.39% | 72.4만 |
|---|
| 2026.07.14 | ₩36,025 | ₩38,058 | ₩35,128 | ₩37,108 | +3.01% | 62.8만 |
|---|
| 2026.07.13 | ₩38,098 | ₩38,860 | ₩37,550 | ₩38,205 | +0.28% | 70.6만 |
|---|
| 2026.07.10 | ₩37,857 | ₩38,218 | ₩36,540 | ₩37,550 | -0.81% | 54.7만 |
|---|
| 2026.07.09 | ₩35,449 | ₩37,148 | ₩35,182 | ₩37,068 | +4.57% | 59만 |
|---|
| 2026.07.08 | ₩36,934 | ₩37,456 | ₩36,239 | ₩36,346 | -1.59% | 78.2만 |
|---|
| 2026.07.07 | ₩38,178 | ₩39,115 | ₩37,670 | ₩37,697 | -1.26% | 66.8만 |
|---|
| 2026.07.06 | ₩35,931 | ₩37,496 | ₩35,463 | ₩36,921 | +2.76% | 64.5만 |
|---|
| 2026.07.02 | ₩35,168 | ₩37,443 | ₩34,901 | ₩36,640 | +4.18% | 100.4만 |
|---|
| 2026.07.01 | ₩34,861 | ₩35,877 | ₩34,794 | ₩35,249 | +1.11% | 68.2만 |
|---|
| 2026.06.30 | ₩32,453 | ₩33,978 | ₩32,011 | ₩33,724 | +3.92% | 58.9만 |
|---|
| 2026.06.29 | ₩33,924 | ₩34,446 | ₩32,954 | ₩33,015 | -2.68% | 84.2만 |
|---|
| 2026.06.26 | ₩29,858 | ₩33,630 | ₩29,858 | ₩33,456 | +12.05% | 223.2만 |
|---|
| 2026.06.25 | ₩29,911 | ₩30,687 | ₩29,309 | ₩29,456 | -1.52% | 48.1만 |
|---|
| 2026.06.24 | ₩29,282 | ₩31,062 | ₩29,269 | ₩30,326 | +3.56% | 62.3만 |
|---|
| 2026.06.23 | ₩29,483 | ₩30,139 | ₩28,961 | ₩29,336 | -0.50% | 62.7만 |
|---|
| 2026.06.22 | ₩29,028 | ₩29,724 | ₩27,757 | ₩28,868 | -0.55% | 123.3만 |
|---|
| 2026.06.18 | ₩29,416 | ₩29,991 | ₩28,493 | ₩29,483 | +0.23% | 134.4만 |
|---|
| 2026.06.17 | ₩30,553 | ₩31,450 | ₩28,935 | ₩29,470 | -3.55% | 124.9만 |
|---|
| 2026.06.16 | ₩30,888 | ₩31,664 | ₩29,430 | ₩30,888 | 0.00% | 97.7만 |
|---|
| 2026.06.15 | ₩31,904 | ₩32,005 | ₩30,634 | ₩30,888 | -3.19% | 135.5만 |
|---|
| 2026.06.12 | ₩31,035 | ₩32,346 | ₩29,831 | ₩31,971 | +3.02% | 94.4만 |
|---|
| 2026.06.11 | ₩31,369 | ₩32,359 | ₩30,239 | ₩31,035 | -1.07% | 105만 |
|---|
| 2026.06.10 | ₩31,463 | ₩32,587 | ₩31,075 | ₩31,878 | +1.32% | 59.5만 |
|---|
| 2026.06.09 | ₩31,851 | ₩32,526 | ₩31,118 | ₩31,824 | -0.08% | 104.3만 |
|---|
| 2026.06.08 | ₩32,266 | ₩33,349 | ₩31,884 | ₩32,399 | +0.41% | 88.3만 |
|---|
| 2026.06.05 | ₩32,774 | ₩33,322 | ₩31,704 | ₩32,573 | -0.61% | 85.5만 |
|---|
| 2026.06.04 | ₩33,041 | ₩33,443 | ₩32,172 | ₩32,627 | -1.26% | 109.2만 |
|---|
| 2026.06.03 | ₩32,654 | ₩32,680 | ₩31,276 | ₩32,011 | -1.97% | 110만 |
|---|
| 2026.06.02 | ₩33,302 | ₩33,898 | ₩32,359 | ₩33,550 | +0.74% | 188만 |
|---|
| 2026.06.01 | ₩31,730 | ₩35,690 | ₩31,276 | ₩34,821 | +9.74% | 214.2만 |
|---|
| 2026.05.29 | ₩28,426 | ₩30,968 | ₩27,931 | ₩30,888 | +8.66% | 163.8만 |
|---|
| 2026.05.28 | ₩25,911 | ₩27,597 | ₩25,430 | ₩27,557 | +6.35% | 118.6만 |
|---|
| 2026.05.27 | ₩26,192 | ₩27,028 | ₩25,433 | ₩25,604 | -2.25% | 76.7만 |
|---|
| 2026.05.26 | ₩26,794 | ₩27,584 | ₩26,313 | ₩26,527 | -1.00% | 78.7만 |
|---|
| 2026.05.22 | ₩27,289 | ₩28,252 | ₩26,527 | ₩27,289 | 0.00% | 93.5만 |
|---|
| 2026.05.21 | ₩27,731 | ₩27,731 | ₩26,152 | ₩27,182 | -1.98% | 133.5만 |
|---|
| 2026.05.20 | ₩26,888 | ₩28,079 | ₩26,132 | ₩28,038 | +4.28% | 111.4만 |
|---|
| 2026.05.19 | ₩28,587 | ₩29,242 | ₩27,236 | ₩27,423 | -4.07% | 153.1만 |
|---|
| 2026.05.18 | ₩28,346 | ₩28,975 | ₩27,156 | ₩27,918 | -1.51% | 126.4만 |
|---|
| 2026.05.15 | ₩28,346 | ₩29,175 | ₩28,012 | ₩28,079 | -0.94% | 154.1만 |
|---|
| 2026.05.14 | ₩28,747 | ₩29,670 | ₩27,664 | ₩27,824 | -3.21% | 190.1만 |
|---|
| 2026.05.13 | ₩30,406 | ₩31,302 | ₩27,891 | ₩28,747 | -5.46% | 145만 |
|---|
| 2026.05.12 | ₩32,252 | ₩32,868 | ₩30,165 | ₩30,460 | -5.56% | 164.9만 |
|---|
| 2026.05.11 | ₩32,908 | ₩33,831 | ₩31,249 | ₩31,864 | -3.17% | 87.6만 |
|---|
| 2026.05.08 | ₩31,302 | ₩33,429 | ₩31,062 | ₩33,229 | +6.15% | 94.4만 |
|---|
| 2026.05.07 | ₩31,704 | ₩33,255 | ₩31,704 | ₩32,078 | +1.18% | 82.5만 |
|---|
| 2026.05.06 | ₩31,690 | ₩32,774 | ₩30,379 | ₩30,861 | -2.62% | 112.3만 |
|---|
| 2026.05.05 | ₩31,650 | ₩32,239 | ₩31,035 | ₩32,212 | +1.78% | 75.3만 |
|---|
| 2026.05.04 | ₩31,436 | ₩32,600 | ₩31,102 | ₩31,664 | +0.72% | 80.7만 |
|---|
| 2026.05.01 | ₩31,155 | ₩32,426 | ₩30,473 | ₩31,436 | +0.90% | 53.1만 |
|---|
| 2026.04.30 | ₩30,767 | ₩30,767 | ₩29,577 | ₩30,032 | -2.39% | 53.1만 |
|---|
| 2026.04.29 | ₩30,232 | ₩31,129 | ₩29,523 | ₩31,035 | +2.65% | 68.1만 |
|---|
| 2026.04.28 | ₩30,219 | ₩31,276 | ₩30,125 | ₩30,353 | +0.44% | 83.1만 |
|---|
| 2026.04.27 | ₩29,363 | ₩30,640 | ₩29,082 | ₩29,617 | +0.87% | 73.3만 |
|---|
| 2026.04.24 | ₩29,135 | ₩29,884 | ₩29,042 | ₩29,764 | +2.16% | 67.6만 |
|---|
| 2026.04.23 | ₩29,697 | ₩29,697 | ₩28,239 | ₩29,055 | -2.16% | 63.7만 |
|---|
| 2026.04.22 | ₩30,553 | ₩31,784 | ₩30,125 | ₩30,861 | +1.01% | 71.4만 |
|---|
| 2026.04.21 | ₩30,700 | ₩31,998 | ₩30,098 | ₩30,286 | -1.35% | 58.7만 |
|---|
| 2026.04.20 | ₩30,353 | ₩31,730 | ₩29,430 | ₩30,366 | +0.04% | 48.2만 |
|---|
| 2026.04.17 | ₩31,530 | ₩32,025 | ₩30,299 | ₩30,527 | -3.18% | 68.8만 |
|---|
| 2026.04.16 | ₩31,784 | ₩32,306 | ₩30,700 | ₩30,874 | -2.86% | 58.4만 |
|---|
| 2026.04.15 | ₩29,202 | ₩31,396 | ₩28,774 | ₩31,115 | +6.55% | 87.1만 |
|---|
| 2026.04.14 | ₩28,466 | ₩29,242 | ₩27,945 | ₩28,520 | +0.19% | 96.1만 |
|---|
| 2026.04.13 | ₩27,249 | ₩28,293 | ₩26,828 | ₩28,239 | +3.63% | 100.5만 |
|---|
| 2026.04.10 | ₩28,466 | ₩28,466 | ₩26,928 | ₩27,249 | -4.28% | 98.5만 |
|---|
| 2026.04.09 | ₩29,737 | ₩30,429 | ₩27,570 | ₩28,453 | -4.32% | 153.6만 |
|---|
| 2026.04.08 | ₩34,071 | ₩34,219 | ₩29,965 | ₩30,032 | -11.86% | 94.1만 |
|---|
| 2026.04.07 | ₩33,055 | ₩33,884 | ₩32,667 | ₩33,108 | +0.16% | 89.5만 |
|---|
| 2026.04.06 | ₩33,269 | ₩33,302 | ₩32,326 | ₩33,202 | -0.20% | 53.8만 |
|---|
| 2026.04.02 | ₩33,617 | ₩34,058 | ₩32,118 | ₩33,148 | -1.39% | 57.5만 |
|---|
| 2026.04.01 | ₩34,566 | ₩34,620 | ₩32,961 | ₩33,496 | -3.10% | 86.8만 |
|---|
| 2026.03.31 | ₩34,178 | ₩35,088 | ₩33,697 | ₩34,366 | +0.55% | 95.2만 |
|---|
| 2026.03.30 | ₩33,309 | ₩34,379 | ₩32,854 | ₩34,005 | +2.09% | 75만 |
|---|
| 2026.03.27 | ₩33,041 | ₩33,510 | ₩32,172 | ₩33,015 | -0.08% | 74.6만 |
|---|
| 2026.03.26 | ₩31,971 | ₩34,192 | ₩31,717 | ₩33,710 | +5.44% | 69.5만 |
|---|
| 2026.03.25 | ₩32,814 | ₩33,162 | ₩31,075 | ₩32,011 | -2.45% | 104.6만 |
|---|
| 2026.03.24 | ₩34,085 | ₩34,085 | ₩31,757 | ₩32,266 | -5.34% | 65.4만 |
|---|
| 2026.03.23 | ₩34,874 | ₩35,249 | ₩33,784 | ₩34,700 | -0.50% | 69.5만 |
|---|
| 2026.03.20 | ₩33,737 | ₩35,008 | ₩32,694 | ₩34,419 | +2.02% | 98.5만 |
|---|
| 2026.03.19 | ₩34,299 | ₩35,503 | ₩33,510 | ₩34,152 | -0.43% | 70.2만 |
|---|
| 2026.03.18 | ₩33,282 | ₩34,633 | ₩33,142 | ₩34,312 | +3.09% | 85.5만 |
|---|
| 2026.03.17 | ₩34,205 | ₩35,837 | ₩33,724 | ₩33,804 | -1.17% | 40만 |
|---|
| 2026.03.16 | ₩34,312 | ₩35,048 | ₩33,777 | ₩34,352 | +0.12% | 60.6만 |
|---|
| 2026.03.13 | ₩33,175 | ₩34,540 | ₩32,941 | ₩34,312 | +3.43% | 106.1만 |
|---|
| 2026.03.12 | ₩33,697 | ₩35,222 | ₩32,908 | ₩32,975 | -2.14% | 83만 |
|---|
| 2026.03.11 | ₩33,724 | ₩34,740 | ₩32,961 | ₩33,898 | +0.52% | 86.3만 |
|---|
| 2026.03.10 | ₩36,038 | ₩36,265 | ₩33,657 | ₩34,058 | -5.49% | 188.9만 |
|---|
| 2026.03.09 | ₩36,560 | ₩36,814 | ₩35,115 | ₩35,931 | -1.72% | 95.7만 |
|---|
| 2026.03.06 | ₩36,954 | ₩38,392 | ₩36,867 | ₩37,202 | +0.67% | 137.1만 |
|---|
| 2026.03.05 | ₩36,412 | ₩39,717 | ₩36,379 | ₩37,830 | +3.89% | 251.5만 |
|---|
| 2026.03.04 | ₩35,115 | ₩37,175 | ₩34,988 | ₩36,439 | +3.77% | 228.3만 |
|---|
| 2026.03.03 | ₩30,460 | ₩35,309 | ₩30,460 | ₩34,968 | +14.80% | 259.4만 |
|---|
| 2026.03.02 | ₩29,068 | ₩31,971 | ₩29,068 | ₩31,356 | +7.87% | 163.9만 |
|---|
| 2026.02.27 | ₩29,430 | ₩30,085 | ₩28,614 | ₩30,005 | +1.95% | 143.6만 |
|---|
| 2026.02.26 | ₩29,135 | ₩30,767 | ₩28,640 | ₩30,139 | +3.44% | 101.9만 |
|---|
| 2026.02.25 | ₩28,694 | ₩29,149 | ₩27,156 | ₩28,935 | +0.84% | 217.5만 |
|---|
| 2026.02.24 | ₩26,192 | ₩29,002 | ₩25,738 | ₩28,520 | +8.89% | 190.8만 |
|---|
| 2026.02.23 | ₩28,828 | ₩28,828 | ₩26,025 | ₩26,045 | -9.65% | 170.2만 |
|---|
| 2026.02.20 | ₩29,604 | ₩30,446 | ₩28,975 | ₩29,202 | -1.36% | 111만 |
|---|
| 2026.02.19 | ₩30,406 | ₩30,861 | ₩29,430 | ₩29,644 | -2.51% | 110.9만 |
|---|
| 2026.02.18 | ₩32,145 | ₩32,159 | ₩30,473 | ₩30,527 | -5.04% | 131.5만 |
|---|
| 2026.02.17 | ₩31,329 | ₩32,627 | ₩31,075 | ₩32,105 | +2.48% | 216.4만 |
|---|
| 2026.02.13 | ₩31,931 | ₩32,339 | ₩30,667 | ₩31,075 | -2.68% | 260.6만 |
|---|
| 2026.02.12 | ₩32,159 | ₩33,082 | ₩30,600 | ₩31,356 | -2.50% | 275.1만 |
|---|
| 2026.02.11 | ₩34,005 | ₩34,406 | ₩31,302 | ₩32,145 | -5.47% | 357.2만 |
|---|
| 2026.02.10 | ₩32,827 | ₩35,209 | ₩32,827 | ₩34,165 | +4.07% | 198.7만 |
|---|
| 2026.02.09 | ₩32,052 | ₩33,376 | ₩30,771 | ₩32,613 | +1.75% | 198.4만 |
|---|
| 2026.02.06 | ₩32,587 | ₩32,975 | ₩30,446 | ₩31,998 | -1.81% | 168.3만 |
|---|
| 2026.02.05 | ₩34,138 | ₩34,272 | ₩31,597 | ₩31,797 | -6.86% | 259.5만 |
|---|
| 2026.02.04 | ₩31,503 | ₩34,486 | ₩27,771 | ₩34,031 | +8.03% | 707.9만 |
|---|
| 2026.02.03 | ₩44,198 | ₩44,619 | ₩38,499 | ₩39,208 | -11.29% | 429.5만 |
|---|
| 2026.02.02 | ₩45,857 | ₩46,793 | ₩44,947 | ₩45,001 | -1.87% | 83만 |
|---|
| 2026.01.30 | ₩45,442 | ₩46,258 | ₩44,599 | ₩45,415 | -0.06% | 84.5만 |
|---|
| 2026.01.29 | ₩48,158 | ₩48,385 | ₩45,101 | ₩45,924 | -4.64% | 101.3만 |
|---|
| 2026.01.28 | ₩49,482 | ₩49,843 | ₩48,626 | ₩48,826 | -1.32% | 75.8만 |
|---|
| 2026.01.27 | ₩52,318 | ₩52,532 | ₩48,793 | ₩49,228 | -5.91% | 68만 |
|---|
| 2026.01.26 | ₩51,716 | ₩53,187 | ₩51,575 | ₩52,505 | +1.53% | 41.8만 |
|---|
| 2026.01.23 | ₩51,555 | ₩52,585 | ₩51,408 | ₩51,716 | +0.31% | 32.3만 |
|---|
| 2026.01.22 | ₩50,579 | ₩52,030 | ₩50,418 | ₩51,863 | +2.54% | 37.6만 |
|---|
| 2026.01.21 | ₩49,910 | ₩50,820 | ₩49,622 | ₩50,325 | +0.83% | 43.2만 |
|---|
| 2026.01.20 | ₩50,070 | ₩50,833 | ₩49,465 | ₩49,616 | -0.91% | 53.5만 |
|---|
| 2026.01.16 | ₩53,027 | ₩53,328 | ₩50,632 | ₩51,221 | -3.41% | 72.3만 |
|---|
| 2026.01.15 | ₩55,167 | ₩55,254 | ₩52,666 | ₩52,733 | -4.41% | 71.6만 |
|---|
| 2026.01.14 | ₩54,873 | ₩55,274 | ₩53,843 | ₩55,127 | +0.46% | 83만 |
|---|
| 2026.01.13 | ₩57,187 | ₩57,722 | ₩54,645 | ₩55,181 | -3.51% | 53.8만 |
|---|
| 2026.01.12 | ₩58,351 | ₩58,592 | ₩56,813 | ₩57,107 | -2.13% | 33.8만 |
|---|
| 2026.01.09 | ₩58,739 | ₩59,414 | ₩57,602 | ₩58,231 | -0.87% | 25.9만 |
|---|
| 2026.01.08 | ₩60,090 | ₩60,093 | ₩58,170 | ₩59,033 | -1.76% | 29.5만 |
|---|
| 2026.01.07 | ₩59,408 | ₩61,173 | ₩59,000 | ₩60,799 | +2.34% | 28.4만 |
|---|
| 2026.01.06 | ₩56,946 | ₩59,729 | ₩56,184 | ₩59,461 | +4.42% | 64.3만 |
|---|
| 2026.01.05 | ₩58,685 | ₩59,889 | ₩56,813 | ₩57,053 | -2.78% | 58.5만 |
|---|
| 2026.01.02 | ₩61,495 | ₩61,802 | ₩58,057 | ₩58,685 | -4.57% | 56.9만 |
|---|
| 2025.12.31 | ₩62,471 | ₩62,471 | ₩61,133 | ₩61,294 | -1.88% | 32.9만 |
|---|
| 2025.12.30 | ₩63,394 | ₩64,050 | ₩62,083 | ₩62,230 | -1.84% | 36.6만 |
|---|
| 2025.12.29 | ₩63,140 | ₩63,822 | ₩63,127 | ₩63,568 | +0.68% | 50만 |
|---|
| 2025.12.26 | ₩63,341 | ₩64,116 | ₩62,979 | ₩63,769 | +0.68% | 31만 |
|---|
| 2025.12.24 | ₩62,993 | ₩63,354 | ₩62,123 | ₩63,260 | +0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩62,538 | ₩63,173 | ₩61,829 | ₩62,886 | +0.56% | 33.9만 |
|---|
| 2025.12.22 | ₩61,414 | ₩63,715 | ₩61,414 | ₩63,113 | +2.77% | 45.9만 |
|---|
| 2025.12.19 | ₩62,163 | ₩62,237 | ₩61,080 | ₩61,468 | -1.12% | 62만 |
|---|
| 2025.12.18 | ₩61,936 | ₩62,525 | ₩61,107 | ₩62,177 | +0.39% | 71.8만 |
|---|
| 2025.12.17 | ₩60,063 | ₩61,729 | ₩59,983 | ₩61,374 | +2.18% | 79.8만 |
|---|
| 2025.12.16 | ₩57,187 | ₩60,598 | ₩57,053 | ₩59,983 | +4.89% | 78.9만 |
|---|
| 2025.12.15 | ₩57,615 | ₩57,615 | ₩56,331 | ₩56,893 | -1.25% | 50.7만 |
|---|
| 2025.12.12 | ₩57,749 | ₩58,090 | ₩57,254 | ₩57,495 | -0.44% | 36.2만 |
|---|
| 2025.12.11 | ₩57,374 | ₩58,291 | ₩57,067 | ₩57,843 | +0.82% | 40만 |
|---|
| 2025.12.10 | ₩56,960 | ₩58,003 | ₩56,558 | ₩57,522 | +0.99% | 55.2만 |
|---|
| 2025.12.09 | ₩57,629 | ₩58,445 | ₩57,225 | ₩57,281 | -0.60% | 37.7만 |
|---|
| 2025.12.08 | ₩58,605 | ₩58,659 | ₩57,187 | ₩57,709 | -1.53% | 46.4만 |
|---|
| 2025.12.05 | ₩58,926 | ₩59,220 | ₩57,281 | ₩57,789 | -1.93% | 46.7만 |
|---|
| 2025.12.04 | ₩60,679 | ₩61,133 | ₩58,832 | ₩59,194 | -2.45% | 74.7만 |
|---|
| 2025.12.03 | ₩57,481 | ₩60,612 | ₩57,481 | ₩60,438 | +5.14% | 77.8만 |
|---|
| 2025.12.02 | ₩57,468 | ₩58,739 | ₩57,067 | ₩57,722 | +0.44% | 71.6만 |
|---|
| 2025.12.01 | ₩56,986 | ₩59,020 | ₩55,883 | ₩57,093 | +0.19% | 108.9만 |
|---|
| 2025.11.28 | ₩56,986 | ₩58,859 | ₩56,986 | ₩57,776 | +1.38% | 53.5만 |
|---|
| 2025.11.26 | ₩55,675 | ₩57,481 | ₩55,649 | ₩56,986 | +2.35% | 58.9만 |
|---|
| 2025.11.25 | ₩54,057 | ₩56,344 | ₩54,057 | ₩56,090 | +3.76% | 35.4만 |
|---|
| 2025.11.24 | ₩55,288 | ₩55,457 | ₩53,923 | ₩54,030 | -2.27% | 57.1만 |
|---|
| 2025.11.21 | ₩53,589 | ₩56,144 | ₩53,134 | ₩55,582 | +3.72% | 66.3만 |
|---|
| 2025.11.20 | ₩55,181 | ₩55,823 | ₩53,455 | ₩53,602 | -2.86% | 48.5만 |
|---|
| 2025.11.19 | ₩55,609 | ₩55,662 | ₩53,334 | ₩54,271 | -2.41% | 60.1만 |
|---|
| 2025.11.18 | ₩55,194 | ₩56,451 | ₩54,920 | ₩55,662 | +0.85% | 104.9만 |
|---|
| 2025.11.17 | ₩57,615 | ₩58,257 | ₩55,181 | ₩55,395 | -3.85% | 88.8만 |
|---|
| 2025.11.14 | ₩55,395 | ₩58,351 | ₩55,060 | ₩57,615 | +4.01% | 101.7만 |
|---|
| 2025.11.13 | ₩56,384 | ₩58,324 | ₩56,384 | ₩56,558 | +0.31% | 136.4만 |
|---|
| 2025.11.12 | ₩56,237 | ₩57,187 | ₩55,776 | ₩56,933 | +1.24% | 90.8만 |
|---|
| 2025.11.11 | ₩53,294 | ₩56,986 | ₩53,294 | ₩56,304 | +5.65% | 89.9만 |
|---|
| 2025.11.10 | ₩51,890 | ₩54,605 | ₩51,355 | ₩53,763 | +3.61% | 97.1만 |
|---|
| 2025.11.07 | ₩50,940 | ₩51,863 | ₩50,733 | ₩50,994 | +0.11% | 71만 |
|---|
| 2025.11.06 | ₩51,850 | ₩51,970 | ₩50,579 | ₩51,636 | -0.41% | 67.1만 |
|---|
| 2025.11.05 | ₩50,231 | ₩53,294 | ₩48,158 | ₩52,652 | +4.82% | 127.8만 |
|---|
| 2025.11.04 | ₩50,432 | ₩50,432 | ₩48,833 | ₩49,589 | -1.67% | 70.2만 |
|---|
| 2025.11.03 | ₩51,422 | ₩51,749 | ₩50,458 | ₩50,833 | -1.14% | 88.4만 |
|---|
| 2025.10.31 | ₩50,900 | ₩52,021 | ₩50,833 | ₩51,341 | +0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩51,355 | ₩52,458 | ₩50,686 | ₩51,274 | -0.16% | 51만 |
|---|
| 2025.10.29 | ₩52,987 | ₩52,987 | ₩51,395 | ₩51,636 | -2.55% | 76만 |
|---|
| 2025.10.28 | ₩53,268 | ₩53,749 | ₩52,926 | ₩53,000 | -0.50% | 46.8만 |
|---|
| 2025.10.27 | ₩53,709 | ₩53,910 | ₩53,054 | ₩53,080 | -1.17% | 41.2만 |
|---|
| 2025.10.24 | ₩53,482 | ₩53,803 | ₩53,067 | ₩53,401 | -0.15% | 43만 |
|---|
| 2025.10.23 | ₩52,840 | ₩53,280 | ₩52,527 | ₩52,893 | +0.10% | 49.4만 |
|---|
| 2025.10.22 | ₩53,120 | ₩53,415 | ₩52,465 | ₩52,706 | -0.78% | 55만 |
|---|
| 2025.10.21 | ₩51,087 | ₩53,629 | ₩51,020 | ₩53,120 | +3.98% | 51.4만 |
|---|
| 2025.10.20 | ₩50,004 | ₩51,408 | ₩49,602 | ₩51,261 | +2.51% | 65만 |
|---|
| 2025.10.17 | ₩48,746 | ₩50,084 | ₩48,318 | ₩49,669 | +1.89% | 72.2만 |
|---|
| 2025.10.16 | ₩50,378 | ₩50,779 | ₩48,746 | ₩48,920 | -2.89% | 89.7만 |
|---|
| 2025.10.15 | ₩50,672 | ₩51,208 | ₩49,790 | ₩50,244 | -0.84% | 67.3만 |
|---|
| 2025.10.14 | ₩48,706 | ₩50,499 | ₩48,525 | ₩50,244 | +3.16% | 99.7만 |
|---|
| 2025.10.13 | ₩50,927 | ₩51,281 | ₩49,662 | ₩49,709 | -2.39% | 133.8만 |
|---|
| 2025.10.10 | ₩52,064 | ₩52,646 | ₩49,897 | ₩50,512 | -2.98% | 92.2만 |
|---|