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 | ₩52,132 | ₩53,293 | ₩52,039 | ₩53,125 | +1.90% | 43.8만 |
| 2026.10.08 | ₩50,550 | ₩52,039 | ₩50,550 | ₩51,837 | +2.55% | 54.1만 |
| 2026.10.07 | ₩49,665 | ₩51,489 | ₩49,665 | ₩50,429 | +1.54% | 82.6만 |
| 2026.10.06 | ₩50,778 | ₩50,778 | ₩49,128 | ₩49,665 | -2.19% | 40.2만 |
| 2026.10.05 | ₩48,954 | ₩50,335 | ₩48,954 | ₩50,134 | +2.41% | 49.4만 |
| 2026.10.02 | ₩51,006 | ₩51,703 | ₩48,572 | ₩48,940 | -4.05% | 44.3만 |
| 2026.10.01 | ₩49,316 | ₩50,872 | ₩49,088 | ₩50,416 | +2.23% | 40.9만 |
| 2026.09.30 | ₩47,277 | ₩49,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,565 |
| +2.72% |
| 49.7만 |
| 2026.09.29 | ₩46,848 | ₩47,250 | ₩46,151 | ₩47,210 | +0.77% | 40.5만 |
|---|
| 2026.09.28 | ₩47,546 | ₩47,693 | ₩46,379 | ₩47,465 | -0.17% | 28.8만 |
|---|
| 2026.09.25 | ₩49,343 | ₩49,866 | ₩48,310 | ₩48,417 | -1.88% | 27.3만 |
|---|
| 2026.09.24 | ₩49,235 | ₩49,812 | ₩48,377 | ₩49,396 | +0.33% | 48.7만 |
|---|
| 2026.09.23 | ₩48,551 | ₩49,564 | ₩47,841 | ₩48,900 | +0.72% | 55.6만 |
|---|
| 2026.09.22 | ₩50,161 | ₩50,577 | ₩47,304 | ₩48,404 | -3.50% | 61.5만 |
|---|
| 2026.09.21 | ₩49,276 | ₩49,316 | ₩48,605 | ₩49,222 | -0.11% | 44.8만 |
|---|
| 2026.09.18 | ₩49,443 | ₩49,624 | ₩47,680 | ₩48,565 | -1.78% | 161.2만 |
|---|
| 2026.09.17 | ₩48,940 | ₩49,571 | ₩47,961 | ₩49,209 | +0.55% | 40.1만 |
|---|
| 2026.09.16 | ₩49,209 | ₩50,215 | ₩48,914 | ₩49,624 | +0.84% | 59.7만 |
|---|
| 2026.09.15 | ₩50,429 | ₩51,301 | ₩49,303 | ₩50,282 | -0.29% | 69.3만 |
|---|
| 2026.09.14 | ₩50,738 | ₩52,186 | ₩50,590 | ₩50,939 | +0.40% | 59.6만 |
|---|
| 2026.09.11 | ₩51,019 | ₩51,837 | ₩49,356 | ₩49,933 | -2.13% | 55.3만 |
|---|
| 2026.09.10 | ₩51,690 | ₩52,383 | ₩50,925 | ₩51,019 | -1.30% | 50.2만 |
|---|
| 2026.09.09 | ₩53,460 | ₩54,614 | ₩51,717 | ₩51,824 | -3.06% | 59.9만 |
|---|
| 2026.09.08 | ₩54,654 | ₩54,822 | ₩52,441 | ₩53,460 | -2.18% | 75만 |
|---|
| 2026.09.04 | ₩56,961 | ₩56,961 | ₩54,560 | ₩55,941 | -1.79% | 41.9만 |
|---|
| 2026.09.03 | ₩56,733 | ₩58,986 | ₩56,679 | ₩57,819 | +1.91% | 52.7만 |
|---|
| 2026.09.02 | ₩58,114 | ₩58,181 | ₩55,539 | ₩55,646 | -4.25% | 51.6만 |
|---|
| 2026.09.01 | ₩57,631 | ₩58,349 | ₩56,129 | ₩56,625 | -1.75% | 63.2만 |
|---|
| 2026.08.31 | ₩57,430 | ₩58,557 | ₩57,122 | ₩58,168 | +1.28% | 66.2만 |
|---|
| 2026.08.28 | ₩58,610 | ₩59,455 | ₩57,819 | ₩58,302 | -0.53% | 75.2만 |
|---|
| 2026.08.27 | ₩54,728 | ₩58,637 | ₩54,728 | ₩58,610 | +7.09% | 71.8만 |
|---|
| 2026.08.26 | ₩53,259 | ₩54,855 | ₩53,114 | ₩54,184 | +1.74% | 27.6만 |
|---|
| 2026.08.25 | ₩54,882 | ₩55,633 | ₩54,217 | ₩54,600 | -0.51% | 47.4만 |
|---|
| 2026.08.24 | ₩54,842 | ₩55,995 | ₩54,117 | ₩54,882 | +0.07% | 64.5만 |
|---|
| 2026.08.21 | ₩53,648 | ₩55,553 | ₩52,669 | ₩55,459 | +3.37% | 82.4만 |
|---|
| 2026.08.20 | ₩53,447 | ₩54,171 | ₩52,897 | ₩53,876 | +0.80% | 66.4만 |
|---|
| 2026.08.19 | ₩53,568 | ₩54,667 | ₩52,501 | ₩53,769 | +0.38% | 75.1만 |
|---|
| 2026.08.18 | ₩52,441 | ₩54,667 | ₩52,441 | ₩53,299 | +1.64% | 57.9만 |
|---|
| 2026.08.17 | ₩53,246 | ₩53,675 | ₩51,515 | ₩51,623 | -3.05% | 48만 |
|---|
| 2026.08.14 | ₩55,499 | ₩55,499 | ₩52,910 | ₩53,796 | -3.07% | 41.3만 |
|---|
| 2026.08.13 | ₩53,125 | ₩55,150 | ₩52,253 | ₩55,016 | +3.56% | 70.8만 |
|---|
| 2026.08.12 | ₩52,159 | ₩53,487 | ₩52,120 | ₩53,018 | +1.65% | 48.3만 |
|---|
| 2026.08.11 | ₩51,220 | ₩53,588 | ₩51,220 | ₩53,527 | +4.50% | 57.4만 |
|---|
| 2026.08.10 | ₩49,678 | ₩52,951 | ₩49,678 | ₩51,958 | +4.59% | 64.4만 |
|---|
| 2026.08.07 | ₩49,490 | ₩51,817 | ₩48,857 | ₩50,603 | +2.25% | 84.2만 |
|---|
| 2026.08.06 | ₩48,176 | ₩49,128 | ₩46,721 | ₩48,766 | +1.22% | 100.9만 |
|---|
| 2026.08.05 | ₩48,954 | ₩50,268 | ₩47,318 | ₩49,571 | +1.26% | 189.6만 |
|---|
| 2026.08.04 | ₩43,026 | ₩45,037 | ₩42,507 | ₩43,965 | +2.18% | 119.7만 |
|---|
| 2026.08.03 | ₩45,078 | ₩47,116 | ₩44,736 | ₩44,796 | -0.62% | 90.6만 |
|---|
| 2026.07.31 | ₩42,288 | ₩44,219 | ₩42,040 | ₩43,844 | +3.68% | 83.1만 |
|---|
| 2026.07.30 | ₩41,081 | ₩43,240 | ₩40,504 | ₩43,012 | +4.70% | 96.9만 |
|---|
| 2026.07.29 | ₩40,665 | ₩43,455 | ₩40,504 | ₩42,476 | +4.45% | 76.5만 |
|---|
| 2026.07.28 | ₩40,263 | ₩42,073 | ₩39,974 | ₩41,041 | +1.93% | 79.6만 |
|---|
| 2026.07.27 | ₩38,103 | ₩40,947 | ₩37,480 | ₩39,498 | +3.66% | 75.6만 |
|---|
| 2026.07.24 | ₩36,320 | ₩37,487 | ₩35,555 | ₩36,843 | +1.44% | 76.9만 |
|---|
| 2026.07.23 | ₩34,965 | ₩35,555 | ₩34,281 | ₩35,233 | +0.77% | 63.5만 |
|---|
| 2026.07.22 | ₩37,419 | ₩37,446 | ₩34,482 | ₩34,965 | -6.56% | 87.1만 |
|---|
| 2026.07.21 | ₩37,635 | ₩38,908 | ₩36,849 | ₩37,688 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩38,680 | ₩39,632 | ₩37,674 | ₩39,109 | +1.11% | 34.8만 |
|---|
| 2026.07.17 | ₩38,774 | ₩40,290 | ₩38,560 | ₩39,056 | +0.73% | 69.7만 |
|---|
| 2026.07.16 | ₩38,774 | ₩40,390 | ₩37,969 | ₩39,632 | +2.21% | 88.5만 |
|---|
| 2026.07.15 | ₩37,782 | ₩38,962 | ₩37,647 | ₩37,929 | +0.39% | 72.4만 |
|---|
| 2026.07.14 | ₩36,119 | ₩38,157 | ₩35,220 | ₩37,205 | +3.01% | 62.8만 |
|---|
| 2026.07.13 | ₩38,197 | ₩38,962 | ₩37,647 | ₩38,305 | +0.28% | 70.6만 |
|---|
| 2026.07.10 | ₩37,956 | ₩38,318 | ₩36,635 | ₩37,647 | -0.81% | 54.7만 |
|---|
| 2026.07.09 | ₩35,542 | ₩37,245 | ₩35,274 | ₩37,165 | +4.57% | 59만 |
|---|
| 2026.07.08 | ₩37,031 | ₩37,554 | ₩36,333 | ₩36,440 | -1.59% | 78.2만 |
|---|
| 2026.07.07 | ₩38,278 | ₩39,217 | ₩37,768 | ₩37,795 | -1.26% | 66.8만 |
|---|
| 2026.07.06 | ₩36,025 | ₩37,594 | ₩35,555 | ₩37,017 | +2.76% | 64.5만 |
|---|
| 2026.07.02 | ₩35,260 | ₩37,540 | ₩34,992 | ₩36,735 | +4.18% | 100.4만 |
|---|
| 2026.07.01 | ₩34,952 | ₩35,971 | ₩34,885 | ₩35,341 | +1.11% | 68.2만 |
|---|
| 2026.06.30 | ₩32,538 | ₩34,066 | ₩32,095 | ₩33,812 | +3.92% | 58.9만 |
|---|
| 2026.06.29 | ₩34,013 | ₩34,536 | ₩33,040 | ₩33,101 | -2.68% | 84.2만 |
|---|
| 2026.06.26 | ₩29,936 | ₩33,718 | ₩29,936 | ₩33,543 | +12.05% | 223.2만 |
|---|
| 2026.06.25 | ₩29,989 | ₩30,767 | ₩29,386 | ₩29,533 | -1.52% | 48.1만 |
|---|
| 2026.06.24 | ₩29,359 | ₩31,143 | ₩29,345 | ₩30,405 | +3.56% | 62.3만 |
|---|
| 2026.06.23 | ₩29,560 | ₩30,217 | ₩29,037 | ₩29,413 | -0.50% | 62.7만 |
|---|
| 2026.06.22 | ₩29,104 | ₩29,801 | ₩27,830 | ₩28,943 | -0.55% | 123.3만 |
|---|
| 2026.06.18 | ₩29,493 | ₩30,070 | ₩28,568 | ₩29,560 | +0.23% | 134.4만 |
|---|
| 2026.06.17 | ₩30,633 | ₩31,532 | ₩29,010 | ₩29,547 | -3.55% | 124.9만 |
|---|
| 2026.06.16 | ₩30,968 | ₩31,746 | ₩29,506 | ₩30,968 | 0.00% | 97.7만 |
|---|
| 2026.06.15 | ₩31,988 | ₩32,088 | ₩30,713 | ₩30,968 | -3.19% | 135.5만 |
|---|
| 2026.06.12 | ₩31,116 | ₩32,430 | ₩29,909 | ₩32,055 | +3.02% | 94.4만 |
|---|
| 2026.06.11 | ₩31,451 | ₩32,444 | ₩30,318 | ₩31,116 | -1.07% | 105만 |
|---|
| 2026.06.10 | ₩31,545 | ₩32,672 | ₩31,156 | ₩31,961 | +1.32% | 59.5만 |
|---|
| 2026.06.09 | ₩31,934 | ₩32,611 | ₩31,199 | ₩31,907 | -0.08% | 104.3만 |
|---|
| 2026.06.08 | ₩32,350 | ₩33,436 | ₩31,968 | ₩32,484 | +0.41% | 88.3만 |
|---|
| 2026.06.05 | ₩32,859 | ₩33,409 | ₩31,786 | ₩32,658 | -0.61% | 85.5만 |
|---|
| 2026.06.04 | ₩33,128 | ₩33,530 | ₩32,256 | ₩32,712 | -1.26% | 109.2만 |
|---|
| 2026.06.03 | ₩32,739 | ₩32,766 | ₩31,357 | ₩32,095 | -1.97% | 110만 |
|---|
| 2026.06.02 | ₩33,389 | ₩33,986 | ₩32,444 | ₩33,637 | +0.74% | 188만 |
|---|
| 2026.06.01 | ₩31,813 | ₩35,783 | ₩31,357 | ₩34,911 | +9.74% | 214.2만 |
|---|
| 2026.05.29 | ₩28,501 | ₩31,049 | ₩28,004 | ₩30,968 | +8.66% | 163.8만 |
|---|
| 2026.05.28 | ₩25,979 | ₩27,669 | ₩25,496 | ₩27,629 | +6.35% | 118.6만 |
|---|
| 2026.05.27 | ₩26,261 | ₩27,099 | ₩25,499 | ₩25,671 | -2.25% | 76.7만 |
|---|
| 2026.05.26 | ₩26,864 | ₩27,656 | ₩26,381 | ₩26,596 | -1.00% | 78.7만 |
|---|
| 2026.05.22 | ₩27,360 | ₩28,326 | ₩26,596 | ₩27,360 | 0.00% | 93.5만 |
|---|
| 2026.05.21 | ₩27,803 | ₩27,803 | ₩26,220 | ₩27,253 | -1.98% | 133.5만 |
|---|
| 2026.05.20 | ₩26,958 | ₩28,152 | ₩26,200 | ₩28,112 | +4.28% | 111.4만 |
|---|
| 2026.05.19 | ₩28,661 | ₩29,319 | ₩27,307 | ₩27,495 | -4.07% | 153.1만 |
|---|
| 2026.05.18 | ₩28,420 | ₩29,050 | ₩27,226 | ₩27,991 | -1.51% | 126.4만 |
|---|
| 2026.05.15 | ₩28,420 | ₩29,252 | ₩28,085 | ₩28,152 | -0.94% | 154.1만 |
|---|
| 2026.05.14 | ₩28,822 | ₩29,748 | ₩27,736 | ₩27,897 | -3.21% | 190.1만 |
|---|
| 2026.05.13 | ₩30,485 | ₩31,384 | ₩27,964 | ₩28,822 | -5.46% | 145만 |
|---|
| 2026.05.12 | ₩32,336 | ₩32,953 | ₩30,244 | ₩30,539 | -5.56% | 164.9만 |
|---|
| 2026.05.11 | ₩32,994 | ₩33,919 | ₩31,330 | ₩31,947 | -3.17% | 87.6만 |
|---|
| 2026.05.08 | ₩31,384 | ₩33,517 | ₩31,143 | ₩33,315 | +6.15% | 94.4만 |
|---|
| 2026.05.07 | ₩31,786 | ₩33,342 | ₩31,786 | ₩32,162 | +1.18% | 82.5만 |
|---|
| 2026.05.06 | ₩31,773 | ₩32,859 | ₩30,459 | ₩30,941 | -2.62% | 112.3만 |
|---|
| 2026.05.05 | ₩31,733 | ₩32,323 | ₩31,116 | ₩32,296 | +1.78% | 75.3만 |
|---|
| 2026.05.04 | ₩31,518 | ₩32,685 | ₩31,183 | ₩31,746 | +0.72% | 80.7만 |
|---|
| 2026.05.01 | ₩31,237 | ₩32,511 | ₩30,553 | ₩31,518 | +0.90% | 53.1만 |
|---|
| 2026.04.30 | ₩30,848 | ₩30,848 | ₩29,654 | ₩30,110 | -2.39% | 53.1만 |
|---|
| 2026.04.29 | ₩30,311 | ₩31,210 | ₩29,600 | ₩31,116 | +2.65% | 68.1만 |
|---|
| 2026.04.28 | ₩30,298 | ₩31,357 | ₩30,204 | ₩30,432 | +0.44% | 83.1만 |
|---|
| 2026.04.27 | ₩29,439 | ₩30,720 | ₩29,158 | ₩29,694 | +0.87% | 73.3만 |
|---|
| 2026.04.24 | ₩29,211 | ₩29,962 | ₩29,117 | ₩29,842 | +2.16% | 67.6만 |
|---|
| 2026.04.23 | ₩29,775 | ₩29,775 | ₩28,313 | ₩29,131 | -2.16% | 63.7만 |
|---|
| 2026.04.22 | ₩30,633 | ₩31,867 | ₩30,204 | ₩30,941 | +1.01% | 71.4만 |
|---|
| 2026.04.21 | ₩30,781 | ₩32,082 | ₩30,177 | ₩30,365 | -1.35% | 58.7만 |
|---|
| 2026.04.20 | ₩30,432 | ₩31,813 | ₩29,506 | ₩30,445 | +0.04% | 48.2만 |
|---|
| 2026.04.17 | ₩31,612 | ₩32,108 | ₩30,378 | ₩30,606 | -3.18% | 68.8만 |
|---|
| 2026.04.16 | ₩31,867 | ₩32,390 | ₩30,781 | ₩30,955 | -2.86% | 58.4만 |
|---|
| 2026.04.15 | ₩29,278 | ₩31,478 | ₩28,849 | ₩31,196 | +6.55% | 87.1만 |
|---|
| 2026.04.14 | ₩28,541 | ₩29,319 | ₩28,018 | ₩28,594 | +0.19% | 96.1만 |
|---|
| 2026.04.13 | ₩27,320 | ₩28,366 | ₩26,898 | ₩28,313 | +3.63% | 100.5만 |
|---|
| 2026.04.10 | ₩28,541 | ₩28,541 | ₩26,998 | ₩27,320 | -4.28% | 98.5만 |
|---|
| 2026.04.09 | ₩29,815 | ₩30,508 | ₩27,642 | ₩28,527 | -4.32% | 153.6만 |
|---|
| 2026.04.08 | ₩34,160 | ₩34,308 | ₩30,043 | ₩30,110 | -11.86% | 94.1만 |
|---|
| 2026.04.07 | ₩33,141 | ₩33,973 | ₩32,752 | ₩33,195 | +0.16% | 89.5만 |
|---|
| 2026.04.06 | ₩33,356 | ₩33,389 | ₩32,410 | ₩33,289 | -0.20% | 53.8만 |
|---|
| 2026.04.02 | ₩33,704 | ₩34,147 | ₩32,202 | ₩33,235 | -1.39% | 57.5만 |
|---|
| 2026.04.01 | ₩34,657 | ₩34,710 | ₩33,047 | ₩33,584 | -3.10% | 86.8만 |
|---|
| 2026.03.31 | ₩34,268 | ₩35,180 | ₩33,785 | ₩34,455 | +0.55% | 95.2만 |
|---|
| 2026.03.30 | ₩33,396 | ₩34,469 | ₩32,940 | ₩34,093 | +2.09% | 75만 |
|---|
| 2026.03.27 | ₩33,128 | ₩33,597 | ₩32,256 | ₩33,101 | -0.08% | 74.6만 |
|---|
| 2026.03.26 | ₩32,055 | ₩34,281 | ₩31,800 | ₩33,798 | +5.44% | 69.5만 |
|---|
| 2026.03.25 | ₩32,900 | ₩33,248 | ₩31,156 | ₩32,095 | -2.45% | 104.6만 |
|---|
| 2026.03.24 | ₩34,174 | ₩34,174 | ₩31,840 | ₩32,350 | -5.34% | 65.4만 |
|---|
| 2026.03.23 | ₩34,965 | ₩35,341 | ₩33,872 | ₩34,791 | -0.50% | 69.5만 |
|---|
| 2026.03.20 | ₩33,825 | ₩35,099 | ₩32,779 | ₩34,509 | +2.02% | 98.5만 |
|---|
| 2026.03.19 | ₩34,388 | ₩35,595 | ₩33,597 | ₩34,241 | -0.43% | 70.2만 |
|---|
| 2026.03.18 | ₩33,369 | ₩34,724 | ₩33,228 | ₩34,402 | +3.09% | 85.5만 |
|---|
| 2026.03.17 | ₩34,294 | ₩35,931 | ₩33,812 | ₩33,892 | -1.17% | 40만 |
|---|
| 2026.03.16 | ₩34,402 | ₩35,139 | ₩33,865 | ₩34,442 | +0.12% | 60.6만 |
|---|
| 2026.03.13 | ₩33,262 | ₩34,630 | ₩33,027 | ₩34,402 | +3.43% | 106.1만 |
|---|
| 2026.03.12 | ₩33,785 | ₩35,314 | ₩32,994 | ₩33,061 | -2.14% | 83만 |
|---|
| 2026.03.11 | ₩33,812 | ₩34,831 | ₩33,047 | ₩33,986 | +0.52% | 86.3만 |
|---|
| 2026.03.10 | ₩36,132 | ₩36,360 | ₩33,745 | ₩34,147 | -5.49% | 188.9만 |
|---|
| 2026.03.09 | ₩36,655 | ₩36,910 | ₩35,207 | ₩36,025 | -1.72% | 95.7만 |
|---|
| 2026.03.06 | ₩37,051 | ₩38,492 | ₩36,963 | ₩37,299 | +0.67% | 137.1만 |
|---|
| 2026.03.05 | ₩36,507 | ₩39,820 | ₩36,474 | ₩37,929 | +3.89% | 251.5만 |
|---|
| 2026.03.04 | ₩35,207 | ₩37,272 | ₩35,079 | ₩36,534 | +3.77% | 228.3만 |
|---|
| 2026.03.03 | ₩30,539 | ₩35,401 | ₩30,539 | ₩35,059 | +14.80% | 259.4만 |
|---|
| 2026.03.02 | ₩29,144 | ₩32,055 | ₩29,144 | ₩31,438 | +7.87% | 163.9만 |
|---|
| 2026.02.27 | ₩29,506 | ₩30,164 | ₩28,688 | ₩30,083 | +1.95% | 143.6만 |
|---|
| 2026.02.26 | ₩29,211 | ₩30,848 | ₩28,715 | ₩30,217 | +3.44% | 101.9만 |
|---|
| 2026.02.25 | ₩28,769 | ₩29,225 | ₩27,226 | ₩29,010 | +0.84% | 217.5만 |
|---|
| 2026.02.24 | ₩26,261 | ₩29,077 | ₩25,805 | ₩28,594 | +8.89% | 190.8만 |
|---|
| 2026.02.23 | ₩28,903 | ₩28,903 | ₩26,093 | ₩26,113 | -9.65% | 170.2만 |
|---|
| 2026.02.20 | ₩29,681 | ₩30,526 | ₩29,050 | ₩29,278 | -1.36% | 111만 |
|---|
| 2026.02.19 | ₩30,485 | ₩30,941 | ₩29,506 | ₩29,721 | -2.51% | 110.9만 |
|---|
| 2026.02.18 | ₩32,229 | ₩32,242 | ₩30,553 | ₩30,606 | -5.04% | 131.5만 |
|---|
| 2026.02.17 | ₩31,411 | ₩32,712 | ₩31,156 | ₩32,189 | +2.48% | 216.4만 |
|---|
| 2026.02.13 | ₩32,014 | ₩32,424 | ₩30,747 | ₩31,156 | -2.68% | 260.6만 |
|---|
| 2026.02.12 | ₩32,242 | ₩33,168 | ₩30,680 | ₩31,438 | -2.50% | 275.1만 |
|---|
| 2026.02.11 | ₩34,093 | ₩34,496 | ₩31,384 | ₩32,229 | -5.47% | 357.2만 |
|---|
| 2026.02.10 | ₩32,913 | ₩35,300 | ₩32,913 | ₩34,254 | +4.07% | 198.7만 |
|---|
| 2026.02.09 | ₩32,135 | ₩33,463 | ₩30,852 | ₩32,698 | +1.75% | 198.4만 |
|---|
| 2026.02.06 | ₩32,672 | ₩33,061 | ₩30,526 | ₩32,082 | -1.81% | 168.3만 |
|---|
| 2026.02.05 | ₩34,227 | ₩34,362 | ₩31,679 | ₩31,880 | -6.86% | 259.5만 |
|---|
| 2026.02.04 | ₩31,585 | ₩34,576 | ₩27,843 | ₩34,120 | +8.03% | 707.9만 |
|---|
| 2026.02.03 | ₩44,313 | ₩44,736 | ₩38,600 | ₩39,311 | -11.29% | 429.5만 |
|---|
| 2026.02.02 | ₩45,976 | ₩46,915 | ₩45,064 | ₩45,118 | -1.87% | 83만 |
|---|
| 2026.01.30 | ₩45,561 | ₩46,379 | ₩44,716 | ₩45,534 | -0.06% | 84.5만 |
|---|
| 2026.01.29 | ₩48,283 | ₩48,511 | ₩45,219 | ₩46,043 | -4.64% | 101.3만 |
|---|
| 2026.01.28 | ₩49,611 | ₩49,973 | ₩48,753 | ₩48,954 | -1.32% | 75.8만 |
|---|
| 2026.01.27 | ₩52,454 | ₩52,669 | ₩48,920 | ₩49,356 | -5.91% | 68만 |
|---|
| 2026.01.26 | ₩51,851 | ₩53,326 | ₩51,710 | ₩52,642 | +1.53% | 41.8만 |
|---|
| 2026.01.23 | ₩51,690 | ₩52,723 | ₩51,542 | ₩51,851 | +0.31% | 32.3만 |
|---|
| 2026.01.22 | ₩50,711 | ₩52,166 | ₩50,550 | ₩51,998 | +2.54% | 37.6만 |
|---|
| 2026.01.21 | ₩50,040 | ₩50,952 | ₩49,752 | ₩50,456 | +0.83% | 43.2만 |
|---|
| 2026.01.20 | ₩50,201 | ₩50,966 | ₩49,594 | ₩49,745 | -0.91% | 53.5만 |
|---|
| 2026.01.16 | ₩53,165 | ₩53,467 | ₩50,764 | ₩51,355 | -3.41% | 72.3만 |
|---|
| 2026.01.15 | ₩55,311 | ₩55,398 | ₩52,803 | ₩52,870 | -4.41% | 71.6만 |
|---|
| 2026.01.14 | ₩55,016 | ₩55,418 | ₩53,983 | ₩55,271 | +0.46% | 83만 |
|---|
| 2026.01.13 | ₩57,336 | ₩57,873 | ₩54,788 | ₩55,325 | -3.51% | 53.8만 |
|---|
| 2026.01.12 | ₩58,503 | ₩58,745 | ₩56,961 | ₩57,256 | -2.13% | 33.8만 |
|---|
| 2026.01.09 | ₩58,892 | ₩59,569 | ₩57,752 | ₩58,382 | -0.87% | 25.9만 |
|---|
| 2026.01.08 | ₩60,247 | ₩60,249 | ₩58,322 | ₩59,187 | -1.76% | 29.5만 |
|---|
| 2026.01.07 | ₩59,563 | ₩61,333 | ₩59,154 | ₩60,958 | +2.34% | 28.4만 |
|---|
| 2026.01.06 | ₩57,095 | ₩59,885 | ₩56,330 | ₩59,616 | +4.42% | 64.3만 |
|---|
| 2026.01.05 | ₩58,838 | ₩60,046 | ₩56,961 | ₩57,202 | -2.78% | 58.5만 |
|---|
| 2026.01.02 | ₩61,655 | ₩61,963 | ₩58,208 | ₩58,838 | -4.57% | 56.9만 |
|---|
| 2025.12.31 | ₩62,634 | ₩62,634 | ₩61,293 | ₩61,454 | -1.88% | 32.9만 |
|---|
| 2025.12.30 | ₩63,559 | ₩64,217 | ₩62,245 | ₩62,393 | -1.84% | 36.6만 |
|---|
| 2025.12.29 | ₩63,305 | ₩63,989 | ₩63,291 | ₩63,734 | +0.68% | 50만 |
|---|
| 2025.12.26 | ₩63,506 | ₩64,284 | ₩63,144 | ₩63,935 | +0.68% | 31만 |
|---|
| 2025.12.24 | ₩63,157 | ₩63,519 | ₩62,285 | ₩63,425 | +0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩62,701 | ₩63,338 | ₩61,990 | ₩63,050 | +0.56% | 33.9만 |
|---|
| 2025.12.22 | ₩61,574 | ₩63,881 | ₩61,574 | ₩63,278 | +2.77% | 45.9만 |
|---|
| 2025.12.19 | ₩62,326 | ₩62,399 | ₩61,239 | ₩61,628 | -1.12% | 62만 |
|---|
| 2025.12.18 | ₩62,098 | ₩62,688 | ₩61,266 | ₩62,339 | +0.39% | 71.8만 |
|---|
| 2025.12.17 | ₩60,220 | ₩61,890 | ₩60,139 | ₩61,534 | +2.18% | 79.8만 |
|---|
| 2025.12.16 | ₩57,336 | ₩60,756 | ₩57,202 | ₩60,139 | +4.89% | 78.9만 |
|---|
| 2025.12.15 | ₩57,765 | ₩57,765 | ₩56,478 | ₩57,041 | -1.25% | 50.7만 |
|---|
| 2025.12.12 | ₩57,900 | ₩58,242 | ₩57,403 | ₩57,645 | -0.44% | 36.2만 |
|---|
| 2025.12.11 | ₩57,524 | ₩58,443 | ₩57,216 | ₩57,993 | +0.82% | 40만 |
|---|
| 2025.12.10 | ₩57,108 | ₩58,154 | ₩56,706 | ₩57,672 | +0.99% | 55.2만 |
|---|
| 2025.12.09 | ₩57,779 | ₩58,597 | ₩57,374 | ₩57,430 | -0.60% | 37.7만 |
|---|
| 2025.12.08 | ₩58,758 | ₩58,812 | ₩57,336 | ₩57,859 | -1.53% | 46.4만 |
|---|
| 2025.12.05 | ₩59,080 | ₩59,375 | ₩57,430 | ₩57,940 | -1.93% | 46.7만 |
|---|
| 2025.12.04 | ₩60,837 | ₩61,293 | ₩58,986 | ₩59,348 | -2.45% | 74.7만 |
|---|
| 2025.12.03 | ₩57,631 | ₩60,770 | ₩57,631 | ₩60,595 | +5.14% | 77.8만 |
|---|
| 2025.12.02 | ₩57,618 | ₩58,892 | ₩57,216 | ₩57,873 | +0.44% | 71.6만 |
|---|
| 2025.12.01 | ₩57,135 | ₩59,174 | ₩56,029 | ₩57,242 | +0.19% | 108.9만 |
|---|
| 2025.11.28 | ₩57,135 | ₩59,013 | ₩57,135 | ₩57,926 | +1.38% | 53.5만 |
|---|
| 2025.11.26 | ₩55,821 | ₩57,631 | ₩55,794 | ₩57,135 | +2.35% | 58.9만 |
|---|
| 2025.11.25 | ₩54,198 | ₩56,491 | ₩54,198 | ₩56,237 | +3.76% | 35.4만 |
|---|
| 2025.11.24 | ₩55,432 | ₩55,602 | ₩54,064 | ₩54,171 | -2.27% | 57.1만 |
|---|
| 2025.11.21 | ₩53,728 | ₩56,290 | ₩53,272 | ₩55,727 | +3.72% | 66.3만 |
|---|
| 2025.11.20 | ₩55,325 | ₩55,968 | ₩53,594 | ₩53,742 | -2.86% | 48.5만 |
|---|
| 2025.11.19 | ₩55,754 | ₩55,807 | ₩53,474 | ₩54,412 | -2.41% | 60.1만 |
|---|
| 2025.11.18 | ₩55,338 | ₩56,599 | ₩55,063 | ₩55,807 | +0.85% | 104.9만 |
|---|
| 2025.11.17 | ₩57,765 | ₩58,409 | ₩55,325 | ₩55,539 | -3.85% | 88.8만 |
|---|
| 2025.11.14 | ₩55,539 | ₩58,503 | ₩55,204 | ₩57,765 | +4.01% | 101.7만 |
|---|
| 2025.11.13 | ₩56,532 | ₩58,476 | ₩56,532 | ₩56,706 | +0.31% | 136.4만 |
|---|
| 2025.11.12 | ₩56,384 | ₩57,336 | ₩55,921 | ₩57,081 | +1.24% | 90.8만 |
|---|
| 2025.11.11 | ₩53,433 | ₩57,135 | ₩53,433 | ₩56,451 | +5.65% | 89.9만 |
|---|
| 2025.11.10 | ₩52,025 | ₩54,748 | ₩51,489 | ₩53,903 | +3.61% | 97.1만 |
|---|
| 2025.11.07 | ₩51,073 | ₩51,998 | ₩50,865 | ₩51,127 | +0.11% | 71만 |
|---|
| 2025.11.06 | ₩51,985 | ₩52,106 | ₩50,711 | ₩51,770 | -0.41% | 67.1만 |
|---|
| 2025.11.05 | ₩50,362 | ₩53,433 | ₩48,283 | ₩52,790 | +4.82% | 127.8만 |
|---|
| 2025.11.04 | ₩50,563 | ₩50,563 | ₩48,961 | ₩49,718 | -1.67% | 70.2만 |
|---|
| 2025.11.03 | ₩51,556 | ₩51,884 | ₩50,590 | ₩50,966 | -1.14% | 88.4만 |
|---|
| 2025.10.31 | ₩51,033 | ₩52,157 | ₩50,966 | ₩51,475 | +0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩51,489 | ₩52,595 | ₩50,818 | ₩51,408 | -0.16% | 51만 |
|---|
| 2025.10.29 | ₩53,125 | ₩53,125 | ₩51,529 | ₩51,770 | -2.55% | 76만 |
|---|
| 2025.10.28 | ₩53,407 | ₩53,889 | ₩53,065 | ₩53,138 | -0.50% | 46.8만 |
|---|
| 2025.10.27 | ₩53,849 | ₩54,050 | ₩53,192 | ₩53,219 | -1.17% | 41.2만 |
|---|
| 2025.10.24 | ₩53,621 | ₩53,943 | ₩53,205 | ₩53,541 | -0.15% | 43만 |
|---|
| 2025.10.23 | ₩52,977 | ₩53,419 | ₩52,664 | ₩53,031 | +0.10% | 49.4만 |
|---|
| 2025.10.22 | ₩53,259 | ₩53,554 | ₩52,602 | ₩52,843 | -0.78% | 55만 |
|---|
| 2025.10.21 | ₩51,220 | ₩53,769 | ₩51,153 | ₩53,259 | +3.98% | 51.4만 |
|---|
| 2025.10.20 | ₩50,134 | ₩51,542 | ₩49,732 | ₩51,395 | +2.51% | 65만 |
|---|
| 2025.10.17 | ₩48,873 | ₩50,215 | ₩48,444 | ₩49,799 | +1.89% | 72.2만 |
|---|
| 2025.10.16 | ₩50,510 | ₩50,912 | ₩48,873 | ₩49,048 | -2.89% | 89.7만 |
|---|
| 2025.10.15 | ₩50,805 | ₩51,341 | ₩49,919 | ₩50,375 | -0.84% | 67.3만 |
|---|
| 2025.10.14 | ₩48,833 | ₩50,630 | ₩48,652 | ₩50,375 | +3.16% | 99.7만 |
|---|
| 2025.10.13 | ₩51,059 | ₩51,415 | ₩49,792 | ₩49,839 | -2.39% | 133.8만 |
|---|
| 2025.10.10 | ₩52,200 | ₩52,783 | ₩50,027 | ₩50,644 | -2.98% | 92.2만 |
|---|