시장 데이터를 불러오는 중
전체 종목
인테스트 과거 주가
inTest Corporation Common Stock · INTT · NYSE American
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
inTest Corporation Common Stock · INTT · NYSE American
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,443 | ₩19,603 | ₩18,949 | ₩19,416 | -0.14% | 9.4만 |
| 2026.10.08 | ₩19,243 | ₩19,670 | ₩18,669 | ₩19,203 | -0.21% | 10.8만 |
| 2026.10.07 | ₩19,029 | ₩19,883 | ₩18,522 | ₩19,536 | +2.66% | 19.1만 |
| 2026.10.06 | ₩20,070 | ₩20,550 | ₩19,309 | ₩19,309 | -3.79% | 17.4만 |
| 2026.10.05 | ₩17,508 | ₩20,630 | ₩17,508 | ₩20,070 | +14.63% | 38.6만 |
| 2026.10.02 | ₩16,334 | ₩16,547 | ₩16,107 | ₩16,414 | +0.49% | 10.1만 |
| 2026.10.01 | ₩15,720 | ₩16,013 | ₩15,359 | ₩15,973 | +1.61% | 9만 |
| 2026.09.30 | ₩15,373 | ₩16,013 | ₩15,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,786 |
| +2.69% |
| 7.4만 |
| 2026.09.29 | ₩15,640 | ₩15,786 | ₩14,932 | ₩15,146 | -3.16% | 8.1만 |
|---|
| 2026.09.28 | ₩15,480 | ₩15,813 | ₩15,186 | ₩15,626 | +0.95% | 6.3만 |
|---|
| 2026.09.25 | ₩15,626 | ₩15,933 | ₩15,346 | ₩15,439 | -1.20% | 10.3만 |
|---|
| 2026.09.24 | ₩15,119 | ₩15,560 | ₩15,039 | ₩15,560 | +2.91% | 9.4만 |
|---|
| 2026.09.23 | ₩15,213 | ₩15,413 | ₩14,772 | ₩15,333 | +0.79% | 19.2만 |
|---|
| 2026.09.22 | ₩14,732 | ₩15,213 | ₩14,612 | ₩15,106 | +2.54% | 12.3만 |
|---|
| 2026.09.21 | ₩14,679 | ₩14,919 | ₩14,479 | ₩14,665 | -0.09% | 13.2만 |
|---|
| 2026.09.18 | ₩14,198 | ₩14,412 | ₩13,745 | ₩14,412 | +1.50% | 23.3만 |
|---|
| 2026.09.17 | ₩14,786 | ₩14,986 | ₩14,065 | ₩14,198 | -3.97% | 10.8만 |
|---|
| 2026.09.16 | ₩14,372 | ₩14,786 | ₩14,185 | ₩14,425 | +0.37% | 9.4만 |
|---|
| 2026.09.15 | ₩14,545 | ₩14,839 | ₩14,105 | ₩14,238 | -2.11% | 8.6만 |
|---|
| 2026.09.14 | ₩14,505 | ₩14,879 | ₩14,092 | ₩14,305 | -1.38% | 8.5만 |
|---|
| 2026.09.11 | ₩15,306 | ₩15,359 | ₩14,972 | ₩15,239 | -0.44% | 9.1만 |
|---|
| 2026.09.10 | ₩15,173 | ₩15,333 | ₩14,759 | ₩14,972 | -1.32% | 8.4만 |
|---|
| 2026.09.09 | ₩15,106 | ₩15,786 | ₩14,999 | ₩15,506 | +2.65% | 14.7만 |
|---|
| 2026.09.08 | ₩15,119 | ₩15,653 | ₩15,106 | ₩15,319 | +1.32% | 9.5만 |
|---|
| 2026.09.04 | ₩14,639 | ₩14,986 | ₩14,625 | ₩14,892 | +1.73% | 7.1만 |
|---|
| 2026.09.03 | ₩14,412 | ₩14,652 | ₩14,012 | ₩14,479 | +0.46% | 13.5만 |
|---|
| 2026.09.02 | ₩14,025 | ₩14,532 | ₩13,838 | ₩14,439 | +2.95% | 14.5만 |
|---|
| 2026.09.01 | ₩14,158 | ₩14,585 | ₩13,771 | ₩13,958 | -1.41% | 13.8만 |
|---|
| 2026.08.31 | ₩14,719 | ₩15,079 | ₩14,345 | ₩14,412 | -2.09% | 10.8만 |
|---|
| 2026.08.28 | ₩15,373 | ₩15,546 | ₩14,679 | ₩14,746 | -4.08% | 11.1만 |
|---|
| 2026.08.27 | ₩15,453 | ₩15,800 | ₩15,199 | ₩15,453 | 0.00% | 9.1만 |
|---|
| 2026.08.26 | ₩15,119 | ₩15,813 | ₩15,119 | ₩15,199 | +0.53% | 10.9만 |
|---|
| 2026.08.25 | ₩15,399 | ₩15,613 | ₩14,946 | ₩15,159 | -1.56% | 14.8만 |
|---|
| 2026.08.24 | ₩15,466 | ₩15,586 | ₩14,959 | ₩15,079 | -2.50% | 11.2만 |
|---|
| 2026.08.21 | ₩16,400 | ₩16,400 | ₩15,453 | ₩15,586 | -4.96% | 14.7만 |
|---|
| 2026.08.20 | ₩16,841 | ₩16,934 | ₩16,013 | ₩16,240 | -3.57% | 16.1만 |
|---|
| 2026.08.19 | ₩18,135 | ₩18,202 | ₩16,947 | ₩17,027 | -6.11% | 14.1만 |
|---|
| 2026.08.18 | ₩18,068 | ₩18,322 | ₩17,334 | ₩18,175 | +0.59% | 13.8만 |
|---|
| 2026.08.17 | ₩18,602 | ₩19,002 | ₩18,482 | ₩18,736 | +0.72% | 10.7만 |
|---|
| 2026.08.14 | ₩18,068 | ₩18,816 | ₩17,388 | ₩18,642 | +3.18% | 16.4만 |
|---|
| 2026.08.13 | ₩18,575 | ₩18,816 | ₩17,935 | ₩18,135 | -2.37% | 8.5만 |
|---|
| 2026.08.12 | ₩18,228 | ₩18,776 | ₩18,015 | ₩18,575 | +1.90% | 13.8만 |
|---|
| 2026.08.11 | ₩18,148 | ₩18,909 | ₩17,441 | ₩17,828 | -1.76% | 18만 |
|---|
| 2026.08.10 | ₩17,414 | ₩19,616 | ₩16,867 | ₩17,628 | +1.23% | 22.4만 |
|---|
| 2026.08.07 | ₩19,189 | ₩19,590 | ₩18,309 | ₩18,749 | -2.29% | 10.1만 |
|---|
| 2026.08.06 | ₩18,696 | ₩19,563 | ₩18,389 | ₩19,069 | +2.00% | 17.4만 |
|---|
| 2026.08.05 | ₩19,056 | ₩19,376 | ₩18,589 | ₩18,989 | -0.35% | 10.1만 |
|---|
| 2026.08.04 | ₩18,415 | ₩19,256 | ₩18,148 | ₩19,176 | +4.13% | 15.3만 |
|---|
| 2026.08.03 | ₩17,588 | ₩18,669 | ₩17,027 | ₩17,695 | +0.61% | 22.5만 |
|---|
| 2026.07.31 | ₩16,734 | ₩17,308 | ₩15,880 | ₩16,480 | -1.52% | 23.4만 |
|---|
| 2026.07.30 | ₩15,880 | ₩16,614 | ₩15,880 | ₩16,480 | +3.78% | 14.5만 |
|---|
| 2026.07.29 | ₩17,027 | ₩17,027 | ₩14,906 | ₩15,239 | -10.50% | 22.2만 |
|---|
| 2026.07.28 | ₩17,681 | ₩17,735 | ₩16,253 | ₩17,014 | -3.77% | 17만 |
|---|
| 2026.07.27 | ₩18,629 | ₩19,483 | ₩17,468 | ₩18,162 | -2.51% | 17.6만 |
|---|
| 2026.07.24 | ₩19,483 | ₩19,603 | ₩18,309 | ₩18,389 | -5.62% | 13.1만 |
|---|
| 2026.07.23 | ₩19,203 | ₩20,017 | ₩19,082 | ₩19,616 | +2.15% | 12.7만 |
|---|
| 2026.07.22 | ₩18,962 | ₩19,603 | ₩18,562 | ₩19,403 | +2.32% | 12.2만 |
|---|
| 2026.07.21 | ₩17,815 | ₩19,389 | ₩17,815 | ₩19,309 | +8.39% | 13.6만 |
|---|
| 2026.07.20 | ₩18,429 | ₩19,576 | ₩17,908 | ₩18,028 | -2.17% | 18.8만 |
|---|
| 2026.07.17 | ₩17,588 | ₩18,482 | ₩17,001 | ₩17,935 | +1.97% | 19.3만 |
|---|
| 2026.07.16 | ₩19,123 | ₩19,136 | ₩18,015 | ₩18,362 | -3.98% | 17.9만 |
|---|
| 2026.07.15 | ₩20,764 | ₩20,937 | ₩18,962 | ₩19,510 | -6.04% | 24.2만 |
|---|
| 2026.07.14 | ₩20,097 | ₩20,243 | ₩19,309 | ₩19,763 | -1.66% | 17.2만 |
|---|
| 2026.07.13 | ₩20,150 | ₩20,150 | ₩18,989 | ₩19,243 | -4.50% | 18.8만 |
|---|
| 2026.07.10 | ₩19,656 | ₩20,751 | ₩19,283 | ₩20,150 | +2.51% | 17.3만 |
|---|
| 2026.07.09 | ₩19,803 | ₩20,684 | ₩19,603 | ₩19,977 | +0.88% | 13.1만 |
|---|
| 2026.07.08 | ₩19,323 | ₩20,030 | ₩19,216 | ₩19,336 | +0.07% | 15.7만 |
|---|
| 2026.07.07 | ₩20,017 | ₩20,764 | ₩18,829 | ₩19,456 | -2.80% | 20만 |
|---|
| 2026.07.06 | ₩20,751 | ₩21,751 | ₩20,217 | ₩20,350 | -1.93% | 13.4만 |
|---|
| 2026.07.02 | ₩23,540 | ₩23,673 | ₩20,324 | ₩20,951 | -11.00% | 16.1만 |
|---|
| 2026.07.01 | ₩24,020 | ₩24,220 | ₩22,752 | ₩23,633 | -1.61% | 10.6만 |
|---|
| 2026.06.30 | ₩22,886 | ₩24,474 | ₩22,886 | ₩24,247 | +5.95% | 14.8만 |
|---|
| 2026.06.29 | ₩22,205 | ₩23,006 | ₩20,684 | ₩22,672 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩23,032 | ₩23,927 | ₩21,645 | ₩22,178 | -3.71% | 178.5만 |
|---|
| 2026.06.25 | ₩23,953 | ₩25,087 | ₩22,912 | ₩23,860 | -0.39% | 23.8만 |
|---|
| 2026.06.24 | ₩23,419 | ₩23,540 | ₩22,192 | ₩22,445 | -4.16% | 20.7만 |
|---|
| 2026.06.23 | ₩23,566 | ₩23,967 | ₩22,605 | ₩23,446 | -0.51% | 23.3만 |
|---|
| 2026.06.22 | ₩25,248 | ₩25,354 | ₩23,980 | ₩24,700 | -2.17% | 22.7만 |
|---|
| 2026.06.18 | ₩24,367 | ₩25,501 | ₩24,247 | ₩25,087 | +2.96% | 20.9만 |
|---|
| 2026.06.17 | ₩23,753 | ₩24,901 | ₩23,379 | ₩23,713 | -0.17% | 11.9만 |
|---|
| 2026.06.16 | ₩24,687 | ₩25,128 | ₩23,580 | ₩23,580 | -4.49% | 17.9만 |
|---|
| 2026.06.15 | ₩24,100 | ₩24,954 | ₩23,379 | ₩24,754 | +2.71% | 26.4만 |
|---|
| 2026.06.12 | ₩22,419 | ₩23,433 | ₩21,898 | ₩23,219 | +3.57% | 25.9만 |
|---|
| 2026.06.11 | ₩20,871 | ₩22,539 | ₩20,871 | ₩22,405 | +7.35% | 16.6만 |
|---|
| 2026.06.10 | ₩20,510 | ₩21,778 | ₩20,217 | ₩20,670 | +0.78% | 16.1만 |
|---|
| 2026.06.09 | ₩20,951 | ₩22,232 | ₩19,870 | ₩20,844 | -0.51% | 26.7만 |
|---|
| 2026.06.08 | ₩20,257 | ₩21,138 | ₩19,710 | ₩20,857 | +2.96% | 24만 |
|---|
| 2026.06.05 | ₩22,472 | ₩22,485 | ₩19,550 | ₩19,576 | -12.89% | 33.6만 |
|---|
| 2026.06.04 | ₩21,538 | ₩23,339 | ₩21,017 | ₩22,966 | +6.63% | 33.6만 |
|---|
| 2026.06.03 | ₩22,726 | ₩23,179 | ₩21,818 | ₩22,205 | -2.29% | 23.9만 |
|---|
| 2026.06.02 | ₩21,618 | ₩23,193 | ₩21,271 | ₩22,926 | +6.05% | 34.8만 |
|---|
| 2026.06.01 | ₩22,218 | ₩22,939 | ₩21,778 | ₩21,845 | -1.68% | 29.6만 |
|---|
| 2026.05.29 | ₩22,752 | ₩23,246 | ₩22,045 | ₩22,472 | -1.23% | 33.5만 |
|---|
| 2026.05.28 | ₩23,820 | ₩24,914 | ₩22,419 | ₩22,712 | -4.65% | 37만 |
|---|
| 2026.05.27 | ₩24,527 | ₩24,954 | ₩23,513 | ₩23,846 | -2.77% | 34.4만 |
|---|
| 2026.05.26 | ₩25,514 | ₩25,568 | ₩23,860 | ₩24,327 | -4.65% | 41만 |
|---|
| 2026.05.22 | ₩23,673 | ₩25,168 | ₩23,366 | ₩25,007 | +5.64% | 43.8만 |
|---|
| 2026.05.21 | ₩23,927 | ₩24,020 | ₩22,632 | ₩23,353 | -2.40% | 26만 |
|---|
| 2026.05.20 | ₩23,846 | ₩24,127 | ₩23,019 | ₩23,740 | -0.45% | 31.5만 |
|---|
| 2026.05.19 | ₩23,486 | ₩23,780 | ₩21,818 | ₩23,353 | -0.57% | 35.7만 |
|---|
| 2026.05.18 | ₩25,354 | ₩26,062 | ₩22,752 | ₩23,593 | -6.95% | 57.9만 |
|---|
| 2026.05.15 | ₩25,114 | ₩25,835 | ₩23,860 | ₩24,607 | -2.02% | 58.8만 |
|---|
| 2026.05.14 | ₩25,888 | ₩26,449 | ₩24,033 | ₩25,221 | -2.58% | 130.6만 |
|---|
| 2026.05.13 | ₩22,432 | ₩25,354 | ₩21,404 | ₩25,101 | +11.90% | 85.5만 |
|---|
| 2026.05.12 | ₩22,979 | ₩23,032 | ₩20,884 | ₩22,245 | -3.19% | 31.4만 |
|---|
| 2026.05.11 | ₩23,833 | ₩24,620 | ₩23,046 | ₩23,419 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩22,285 | ₩23,553 | ₩22,045 | ₩23,019 | +3.29% | 20.7만 |
|---|
| 2026.05.07 | ₩23,286 | ₩23,313 | ₩21,565 | ₩22,165 | -4.81% | 26만 |
|---|
| 2026.05.06 | ₩22,926 | ₩24,100 | ₩21,952 | ₩23,233 | +1.34% | 48.4만 |
|---|
| 2026.05.05 | ₩21,458 | ₩23,753 | ₩20,177 | ₩21,791 | +1.55% | 106.1만 |
|---|
| 2026.05.04 | ₩25,541 | ₩25,635 | ₩24,020 | ₩24,741 | -3.13% | 37만 |
|---|
| 2026.05.01 | ₩25,381 | ₩25,394 | ₩24,193 | ₩24,887 | -1.95% | 19.4만 |
|---|
| 2026.04.30 | ₩22,806 | ₩26,689 | ₩22,459 | ₩24,941 | +9.36% | 78.3만 |
|---|
| 2026.04.29 | ₩22,539 | ₩23,126 | ₩21,751 | ₩22,365 | -0.77% | 25.4만 |
|---|
| 2026.04.28 | ₩23,353 | ₩23,820 | ₩21,751 | ₩22,552 | -3.43% | 25.5만 |
|---|
| 2026.04.27 | ₩25,154 | ₩25,474 | ₩23,179 | ₩23,833 | -5.25% | 30.8만 |
|---|
| 2026.04.24 | ₩23,633 | ₩26,355 | ₩23,419 | ₩24,500 | +3.67% | 80.5만 |
|---|
| 2026.04.23 | ₩22,499 | ₩24,354 | ₩22,125 | ₩22,952 | +2.02% | 55.4만 |
|---|
| 2026.04.22 | ₩21,818 | ₩23,113 | ₩21,525 | ₩22,392 | +2.63% | 29.6만 |
|---|
| 2026.04.21 | ₩22,325 | ₩22,325 | ₩21,351 | ₩21,831 | -2.21% | 18.7만 |
|---|
| 2026.04.20 | ₩21,444 | ₩23,726 | ₩21,444 | ₩22,325 | +4.11% | 25.2만 |
|---|
| 2026.04.17 | ₩22,525 | ₩24,020 | ₩20,150 | ₩21,204 | -5.86% | 89.2만 |
|---|
| 2026.04.16 | ₩20,670 | ₩22,552 | ₩20,404 | ₩22,419 | +8.46% | 25.3만 |
|---|
| 2026.04.15 | ₩20,430 | ₩20,590 | ₩19,483 | ₩20,524 | +0.46% | 12.9만 |
|---|
| 2026.04.14 | ₩20,804 | ₩21,551 | ₩20,364 | ₩20,564 | -1.15% | 12.8만 |
|---|
| 2026.04.13 | ₩20,657 | ₩21,084 | ₩20,043 | ₩20,283 | -1.81% | 17.3만 |
|---|
| 2026.04.10 | ₩21,685 | ₩22,018 | ₩20,777 | ₩21,084 | -2.77% | 19.8만 |
|---|
| 2026.04.09 | ₩19,816 | ₩21,538 | ₩19,816 | ₩20,777 | +4.85% | 20.2만 |
|---|
| 2026.04.08 | ₩19,256 | ₩20,457 | ₩18,762 | ₩19,683 | +2.22% | 18.2만 |
|---|
| 2026.04.07 | ₩19,349 | ₩19,363 | ₩17,788 | ₩18,015 | -6.90% | 12.3만 |
|---|
| 2026.04.06 | ₩18,896 | ₩20,657 | ₩18,896 | ₩19,429 | +2.82% | 14.2만 |
|---|
| 2026.04.02 | ₩18,602 | ₩19,203 | ₩18,349 | ₩18,776 | +0.93% | 5.4만 |
|---|
| 2026.04.01 | ₩18,429 | ₩19,683 | ₩18,215 | ₩19,136 | +3.84% | 9.8만 |
|---|
| 2026.03.31 | ₩17,668 | ₩18,642 | ₩17,668 | ₩18,215 | +3.10% | 6.9만 |
|---|
| 2026.03.30 | ₩18,589 | ₩18,682 | ₩17,027 | ₩17,388 | -6.46% | 11.4만 |
|---|
| 2026.03.27 | ₩19,016 | ₩19,203 | ₩18,335 | ₩18,722 | -1.54% | 9.1만 |
|---|
| 2026.03.26 | ₩20,070 | ₩20,230 | ₩18,789 | ₩19,029 | -5.19% | 12.7만 |
|---|
| 2026.03.25 | ₩20,190 | ₩20,897 | ₩19,897 | ₩20,150 | -0.20% | 21.1만 |
|---|
| 2026.03.24 | ₩19,016 | ₩20,350 | ₩19,016 | ₩20,150 | +5.96% | 19만 |
|---|
| 2026.03.23 | ₩18,575 | ₩19,843 | ₩17,975 | ₩19,363 | +4.24% | 14.3만 |
|---|
| 2026.03.20 | ₩18,976 | ₩19,309 | ₩18,469 | ₩18,722 | -1.34% | 9.2만 |
|---|
| 2026.03.19 | ₩18,736 | ₩19,056 | ₩18,429 | ₩18,829 | +0.50% | 8.6만 |
|---|
| 2026.03.18 | ₩19,296 | ₩19,349 | ₩18,736 | ₩19,002 | -1.52% | 6.5만 |
|---|
| 2026.03.17 | ₩19,296 | ₩19,456 | ₩18,575 | ₩19,296 | 0.00% | 9.8만 |
|---|
| 2026.03.16 | ₩19,002 | ₩20,003 | ₩18,402 | ₩19,309 | +1.62% | 12.4만 |
|---|
| 2026.03.13 | ₩19,016 | ₩19,323 | ₩17,841 | ₩18,642 | -1.96% | 14.4만 |
|---|
| 2026.03.12 | ₩19,523 | ₩19,870 | ₩18,389 | ₩19,323 | -1.03% | 21.7만 |
|---|
| 2026.03.11 | ₩19,149 | ₩20,203 | ₩18,669 | ₩19,590 | +2.30% | 25.1만 |
|---|
| 2026.03.10 | ₩18,148 | ₩19,550 | ₩17,895 | ₩19,002 | +4.71% | 42.1만 |
|---|
| 2026.03.09 | ₩17,334 | ₩18,309 | ₩17,067 | ₩18,148 | +4.70% | 22.5만 |
|---|
| 2026.03.06 | ₩17,348 | ₩18,335 | ₩17,228 | ₩17,668 | +1.85% | 19.2만 |
|---|
| 2026.03.05 | ₩16,947 | ₩18,108 | ₩16,387 | ₩17,641 | +4.09% | 29.6만 |
|---|
| 2026.03.04 | ₩16,320 | ₩16,961 | ₩15,866 | ₩16,921 | +3.68% | 20.6만 |
|---|
| 2026.03.03 | ₩15,987 | ₩16,907 | ₩15,386 | ₩16,387 | +2.50% | 21.1만 |
|---|
| 2026.03.02 | ₩15,546 | ₩16,440 | ₩15,266 | ₩16,280 | +4.72% | 22만 |
|---|
| 2026.02.27 | ₩15,012 | ₩15,786 | ₩14,118 | ₩15,546 | +3.56% | 28.1만 |
|---|
| 2026.02.26 | ₩13,771 | ₩13,785 | ₩13,118 | ₩13,331 | -3.20% | 8.6만 |
|---|
| 2026.02.25 | ₩13,358 | ₩13,691 | ₩13,091 | ₩13,638 | +2.10% | 1.9만 |
|---|
| 2026.02.24 | ₩13,705 | ₩13,785 | ₩12,904 | ₩13,251 | -3.31% | 2.9만 |
|---|
| 2026.02.23 | ₩13,078 | ₩13,932 | ₩12,477 | ₩13,291 | +1.63% | 5.6만 |
|---|
| 2026.02.20 | ₩13,251 | ₩13,371 | ₩12,944 | ₩13,238 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,585 | ₩13,651 | ₩13,051 | ₩13,411 | -1.28% | 2.6만 |
|---|
| 2026.02.18 | ₩13,811 | ₩13,851 | ₩13,478 | ₩13,625 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩13,945 | ₩13,945 | ₩13,171 | ₩13,665 | -2.01% | 5.7만 |
|---|
| 2026.02.13 | ₩13,665 | ₩14,158 | ₩13,665 | ₩14,012 | +2.54% | 3.6만 |
|---|
| 2026.02.12 | ₩14,145 | ₩14,158 | ₩13,424 | ₩13,998 | -1.04% | 6.4만 |
|---|
| 2026.02.11 | ₩14,225 | ₩14,452 | ₩13,985 | ₩14,065 | -1.13% | 7.2만 |
|---|
| 2026.02.10 | ₩14,225 | ₩14,519 | ₩13,878 | ₩13,972 | -1.78% | 3.6만 |
|---|
| 2026.02.09 | ₩13,291 | ₩14,332 | ₩13,198 | ₩14,065 | +5.82% | 7.6만 |
|---|
| 2026.02.06 | ₩12,570 | ₩13,611 | ₩12,570 | ₩13,304 | +5.84% | 6.3만 |
|---|
| 2026.02.05 | ₩11,997 | ₩12,517 | ₩11,183 | ₩12,504 | +4.23% | 3.5만 |
|---|
| 2026.02.04 | ₩12,784 | ₩12,864 | ₩11,636 | ₩11,957 | -6.47% | 10.3만 |
|---|
| 2026.02.03 | ₩12,370 | ₩12,904 | ₩12,170 | ₩12,904 | +4.31% | 11.3만 |
|---|
| 2026.02.02 | ₩12,210 | ₩12,610 | ₩11,970 | ₩12,504 | +2.40% | 2.8만 |
|---|
| 2026.01.30 | ₩12,544 | ₩12,570 | ₩12,183 | ₩12,210 | -2.66% | 2.9만 |
|---|
| 2026.01.29 | ₩12,570 | ₩12,650 | ₩12,130 | ₩12,650 | +0.64% | 3.1만 |
|---|
| 2026.01.28 | ₩12,384 | ₩12,650 | ₩12,344 | ₩12,477 | +0.75% | 8.4만 |
|---|
| 2026.01.27 | ₩11,476 | ₩12,584 | ₩11,449 | ₩12,317 | +7.33% | 6.8만 |
|---|
| 2026.01.26 | ₩11,903 | ₩12,183 | ₩11,356 | ₩11,449 | -3.81% | 5.9만 |
|---|
| 2026.01.23 | ₩12,704 | ₩12,704 | ₩11,490 | ₩11,850 | -6.72% | 7.3만 |
|---|
| 2026.01.22 | ₩12,370 | ₩12,731 | ₩12,143 | ₩12,664 | +2.37% | 10.5만 |
|---|
| 2026.01.21 | ₩11,877 | ₩12,450 | ₩11,770 | ₩12,264 | +3.26% | 9.9만 |
|---|
| 2026.01.20 | ₩11,543 | ₩11,716 | ₩11,236 | ₩11,703 | +1.39% | 4.1만 |
|---|
| 2026.01.16 | ₩11,610 | ₩11,943 | ₩11,409 | ₩11,543 | -0.57% | 3.5만 |
|---|
| 2026.01.15 | ₩10,796 | ₩11,716 | ₩10,796 | ₩11,636 | +7.79% | 11.1만 |
|---|
| 2026.01.14 | ₩10,435 | ₩10,796 | ₩10,262 | ₩10,689 | +2.43% | 3.5만 |
|---|
| 2026.01.13 | ₩10,889 | ₩11,249 | ₩10,409 | ₩10,435 | -4.17% | 4.7만 |
|---|
| 2026.01.12 | ₩10,542 | ₩11,036 | ₩10,542 | ₩10,769 | +2.15% | 3.1만 |
|---|
| 2026.01.09 | ₩10,942 | ₩11,223 | ₩10,475 | ₩10,475 | -4.27% | 6만 |
|---|
| 2026.01.08 | ₩10,956 | ₩11,303 | ₩10,809 | ₩11,022 | +0.61% | 5만 |
|---|
| 2026.01.07 | ₩10,876 | ₩11,116 | ₩10,689 | ₩10,982 | +0.98% | 3만 |
|---|
| 2026.01.06 | ₩10,329 | ₩11,209 | ₩10,235 | ₩10,849 | +5.04% | 5.8만 |
|---|
| 2026.01.05 | ₩9,982 | ₩10,449 | ₩9,982 | ₩10,315 | +3.34% | 2.3만 |
|---|
| 2026.01.02 | ₩9,928 | ₩10,155 | ₩9,902 | ₩10,062 | +1.34% | 1.6만 |
|---|
| 2025.12.31 | ₩9,875 | ₩9,995 | ₩9,781 | ₩9,968 | +0.95% | 2.2만 |
|---|
| 2025.12.30 | ₩10,208 | ₩10,422 | ₩9,621 | ₩9,902 | -3.01% | 5.3만 |
|---|
| 2025.12.29 | ₩9,768 | ₩10,395 | ₩9,768 | ₩10,302 | +5.46% | 4.7만 |
|---|
| 2025.12.26 | ₩10,048 | ₩10,075 | ₩9,675 | ₩10,035 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩9,902 | ₩10,035 | ₩9,781 | ₩9,915 | +0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩9,581 | ₩10,168 | ₩9,501 | ₩9,848 | +2.79% | 2.7만 |
|---|
| 2025.12.22 | ₩9,741 | ₩9,995 | ₩9,501 | ₩9,701 | -0.41% | 2.8만 |
|---|
| 2025.12.19 | ₩9,661 | ₩10,008 | ₩9,648 | ₩9,741 | +0.83% | 5만 |
|---|
| 2025.12.18 | ₩9,875 | ₩9,928 | ₩9,595 | ₩9,688 | -1.89% | 3.3만 |
|---|
| 2025.12.17 | ₩9,675 | ₩9,862 | ₩9,434 | ₩9,848 | +1.79% | 2.8만 |
|---|
| 2025.12.16 | ₩9,781 | ₩9,955 | ₩9,608 | ₩9,635 | -1.50% | 3.7만 |
|---|
| 2025.12.15 | ₩10,142 | ₩10,222 | ₩9,755 | ₩9,862 | -2.76% | 2.3만 |
|---|
| 2025.12.12 | ₩10,489 | ₩10,542 | ₩10,075 | ₩10,088 | -3.82% | 3.1만 |
|---|
| 2025.12.11 | ₩10,275 | ₩10,662 | ₩10,168 | ₩10,662 | +3.77% | 3만 |
|---|
| 2025.12.10 | ₩10,075 | ₩10,676 | ₩10,075 | ₩10,422 | +3.44% | 5.9만 |
|---|
| 2025.12.09 | ₩10,048 | ₩10,609 | ₩10,048 | ₩10,235 | +1.86% | 4.5만 |
|---|
| 2025.12.08 | ₩10,475 | ₩10,635 | ₩10,182 | ₩10,182 | -2.80% | 3.3만 |
|---|
| 2025.12.05 | ₩10,676 | ₩10,942 | ₩10,369 | ₩10,502 | -1.63% | 2만 |
|---|
| 2025.12.04 | ₩10,275 | ₩10,742 | ₩9,968 | ₩10,676 | +3.90% | 3.7만 |
|---|
| 2025.12.03 | ₩9,955 | ₩10,609 | ₩9,808 | ₩10,355 | +4.02% | 3.7만 |
|---|
| 2025.12.02 | ₩10,702 | ₩10,809 | ₩9,781 | ₩9,781 | -8.60% | 6.3만 |
|---|
| 2025.12.01 | ₩10,662 | ₩11,009 | ₩10,662 | ₩10,662 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩10,609 | ₩11,063 | ₩10,088 | ₩10,756 | +1.38% | 2.4만 |
|---|
| 2025.11.26 | ₩10,676 | ₩10,676 | ₩10,155 | ₩10,155 | -4.87% | 4.6만 |
|---|
| 2025.11.25 | ₩10,302 | ₩10,662 | ₩10,075 | ₩10,342 | +0.39% | 2.2만 |
|---|
| 2025.11.24 | ₩10,248 | ₩10,689 | ₩10,142 | ₩10,262 | +0.13% | 1.8만 |
|---|
| 2025.11.21 | ₩9,808 | ₩10,302 | ₩9,781 | ₩10,075 | +2.72% | 2.2만 |
|---|
| 2025.11.20 | ₩10,048 | ₩10,222 | ₩9,568 | ₩9,902 | -1.46% | 3.4만 |
|---|
| 2025.11.19 | ₩9,928 | ₩9,955 | ₩9,648 | ₩9,942 | +0.13% | 3.5만 |
|---|
| 2025.11.18 | ₩10,088 | ₩10,235 | ₩9,541 | ₩9,581 | -5.03% | 2.8만 |
|---|
| 2025.11.17 | ₩10,075 | ₩10,702 | ₩9,942 | ₩10,195 | +1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩10,035 | ₩10,529 | ₩10,008 | ₩10,062 | +0.27% | 3.9만 |
|---|
| 2025.11.13 | ₩11,116 | ₩11,303 | ₩10,102 | ₩10,142 | -8.76% | 7.5만 |
|---|
| 2025.11.12 | ₩10,796 | ₩11,463 | ₩10,689 | ₩11,129 | +3.09% | 7만 |
|---|
| 2025.11.11 | ₩10,689 | ₩10,929 | ₩10,355 | ₩10,782 | +0.87% | 2.5만 |
|---|
| 2025.11.10 | ₩10,515 | ₩11,036 | ₩10,515 | ₩10,902 | +3.68% | 4.6만 |
|---|
| 2025.11.07 | ₩10,355 | ₩10,449 | ₩10,008 | ₩10,208 | -1.42% | 2.9만 |
|---|
| 2025.11.06 | ₩11,116 | ₩11,236 | ₩10,302 | ₩10,302 | -7.32% | 6.5만 |
|---|
| 2025.11.05 | ₩10,395 | ₩11,369 | ₩10,369 | ₩11,143 | +7.19% | 6.9만 |
|---|
| 2025.11.04 | ₩11,823 | ₩11,823 | ₩10,942 | ₩11,543 | -2.37% | 8.2만 |
|---|
| 2025.11.03 | ₩11,449 | ₩11,997 | ₩11,156 | ₩11,930 | +4.20% | 5.4만 |
|---|
| 2025.10.31 | ₩11,543 | ₩11,650 | ₩11,209 | ₩11,316 | -1.97% | 2.4만 |
|---|
| 2025.10.30 | ₩11,276 | ₩11,449 | ₩11,263 | ₩11,449 | +1.54% | 1.9만 |
|---|
| 2025.10.29 | ₩11,503 | ₩11,676 | ₩11,116 | ₩11,449 | -0.46% | 3.4만 |
|---|
| 2025.10.28 | ₩11,343 | ₩11,583 | ₩11,276 | ₩11,570 | +2.00% | 3만 |
|---|
| 2025.10.27 | ₩11,836 | ₩11,836 | ₩11,089 | ₩11,463 | -3.16% | 2.5만 |
|---|
| 2025.10.24 | ₩11,703 | ₩11,850 | ₩11,316 | ₩11,596 | -0.91% | 2.4만 |
|---|
| 2025.10.23 | ₩10,809 | ₩11,650 | ₩10,595 | ₩11,636 | +7.65% | 7.4만 |
|---|
| 2025.10.22 | ₩11,636 | ₩11,676 | ₩10,809 | ₩10,809 | -7.11% | 6만 |
|---|
| 2025.10.21 | ₩11,756 | ₩12,010 | ₩11,249 | ₩11,756 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩11,022 | ₩11,850 | ₩11,009 | ₩11,730 | +6.42% | 4만 |
|---|
| 2025.10.17 | ₩11,076 | ₩11,209 | ₩10,756 | ₩11,089 | +0.12% | 5.1만 |
|---|
| 2025.10.16 | ₩11,476 | ₩11,570 | ₩11,022 | ₩11,116 | -3.14% | 4.5만 |
|---|
| 2025.10.15 | ₩11,089 | ₩11,636 | ₩10,836 | ₩11,596 | +4.57% | 4.3만 |
|---|
| 2025.10.14 | ₩10,676 | ₩11,396 | ₩10,676 | ₩11,116 | +4.12% | 5.8만 |
|---|
| 2025.10.13 | ₩11,196 | ₩11,343 | ₩10,876 | ₩10,876 | -2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩11,089 | ₩11,196 | ₩10,756 | ₩11,009 | -0.72% | 15.1만 |
|---|