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 | ₩19,507 | ₩19,667 | ₩19,011 | ₩19,480 | -0.14% | 9.4만 |
| 2026.10.08 | ₩19,306 | ₩19,734 | ₩18,730 | ₩19,266 | -0.21% | 10.8만 |
| 2026.10.07 | ₩19,092 | ₩19,948 | ₩18,583 | ₩19,600 | +2.66% | 19.1만 |
| 2026.10.06 | ₩20,136 | ₩20,618 | ₩19,373 | ₩19,373 | -3.79% | 17.4만 |
| 2026.10.05 | ₩17,565 | ₩20,698 | ₩17,565 | ₩20,136 | +14.63% | 38.6만 |
| 2026.10.02 | ₩16,387 | ₩16,601 | ₩16,160 | ₩16,467 | +0.49% | 10.1만 |
| 2026.10.01 | ₩15,771 | ₩16,066 | ₩15,410 | ₩16,026 | +1.61% | 9만 |
| 2026.09.30 | ₩15,423 | ₩16,066 | ₩15,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,838 |
| +2.69% |
| 7.4만 |
| 2026.09.29 | ₩15,691 | ₩15,838 | ₩14,981 | ₩15,196 | -3.16% | 8.1만 |
|---|
| 2026.09.28 | ₩15,530 | ₩15,865 | ₩15,236 | ₩15,678 | +0.95% | 6.3만 |
|---|
| 2026.09.25 | ₩15,678 | ₩15,986 | ₩15,396 | ₩15,490 | -1.20% | 10.3만 |
|---|
| 2026.09.24 | ₩15,169 | ₩15,611 | ₩15,089 | ₩15,611 | +2.91% | 9.4만 |
|---|
| 2026.09.23 | ₩15,263 | ₩15,463 | ₩14,821 | ₩15,383 | +0.79% | 19.2만 |
|---|
| 2026.09.22 | ₩14,781 | ₩15,263 | ₩14,660 | ₩15,155 | +2.54% | 12.3만 |
|---|
| 2026.09.21 | ₩14,727 | ₩14,968 | ₩14,526 | ₩14,714 | -0.09% | 13.2만 |
|---|
| 2026.09.18 | ₩14,245 | ₩14,459 | ₩13,790 | ₩14,459 | +1.50% | 23.3만 |
|---|
| 2026.09.17 | ₩14,834 | ₩15,035 | ₩14,111 | ₩14,245 | -3.97% | 10.8만 |
|---|
| 2026.09.16 | ₩14,419 | ₩14,834 | ₩14,232 | ₩14,473 | +0.37% | 9.4만 |
|---|
| 2026.09.15 | ₩14,593 | ₩14,888 | ₩14,151 | ₩14,285 | -2.11% | 8.6만 |
|---|
| 2026.09.14 | ₩14,553 | ₩14,928 | ₩14,138 | ₩14,352 | -1.38% | 8.5만 |
|---|
| 2026.09.11 | ₩15,356 | ₩15,410 | ₩15,022 | ₩15,289 | -0.44% | 9.1만 |
|---|
| 2026.09.10 | ₩15,222 | ₩15,383 | ₩14,807 | ₩15,022 | -1.32% | 8.4만 |
|---|
| 2026.09.09 | ₩15,155 | ₩15,838 | ₩15,048 | ₩15,557 | +2.65% | 14.7만 |
|---|
| 2026.09.08 | ₩15,169 | ₩15,704 | ₩15,155 | ₩15,370 | +1.32% | 9.5만 |
|---|
| 2026.09.04 | ₩14,687 | ₩15,035 | ₩14,673 | ₩14,941 | +1.73% | 7.1만 |
|---|
| 2026.09.03 | ₩14,459 | ₩14,700 | ₩14,058 | ₩14,526 | +0.46% | 13.5만 |
|---|
| 2026.09.02 | ₩14,071 | ₩14,580 | ₩13,884 | ₩14,486 | +2.95% | 14.5만 |
|---|
| 2026.09.01 | ₩14,205 | ₩14,633 | ₩13,817 | ₩14,004 | -1.41% | 13.8만 |
|---|
| 2026.08.31 | ₩14,767 | ₩15,129 | ₩14,392 | ₩14,459 | -2.09% | 10.8만 |
|---|
| 2026.08.28 | ₩15,423 | ₩15,597 | ₩14,727 | ₩14,794 | -4.08% | 11.1만 |
|---|
| 2026.08.27 | ₩15,504 | ₩15,852 | ₩15,249 | ₩15,504 | 0.00% | 9.1만 |
|---|
| 2026.08.26 | ₩15,169 | ₩15,865 | ₩15,169 | ₩15,249 | +0.53% | 10.9만 |
|---|
| 2026.08.25 | ₩15,450 | ₩15,664 | ₩14,995 | ₩15,209 | -1.56% | 14.8만 |
|---|
| 2026.08.24 | ₩15,517 | ₩15,637 | ₩15,008 | ₩15,129 | -2.50% | 11.2만 |
|---|
| 2026.08.21 | ₩16,454 | ₩16,454 | ₩15,504 | ₩15,637 | -4.96% | 14.7만 |
|---|
| 2026.08.20 | ₩16,896 | ₩16,990 | ₩16,066 | ₩16,293 | -3.57% | 16.1만 |
|---|
| 2026.08.19 | ₩18,195 | ₩18,262 | ₩17,003 | ₩17,083 | -6.11% | 14.1만 |
|---|
| 2026.08.18 | ₩18,128 | ₩18,382 | ₩17,391 | ₩18,235 | +0.59% | 13.8만 |
|---|
| 2026.08.17 | ₩18,663 | ₩19,065 | ₩18,543 | ₩18,797 | +0.72% | 10.7만 |
|---|
| 2026.08.14 | ₩18,128 | ₩18,877 | ₩17,445 | ₩18,703 | +3.18% | 16.4만 |
|---|
| 2026.08.13 | ₩18,636 | ₩18,877 | ₩17,994 | ₩18,195 | -2.37% | 8.5만 |
|---|
| 2026.08.12 | ₩18,288 | ₩18,837 | ₩18,074 | ₩18,636 | +1.90% | 13.8만 |
|---|
| 2026.08.11 | ₩18,208 | ₩18,971 | ₩17,498 | ₩17,887 | -1.76% | 18만 |
|---|
| 2026.08.10 | ₩17,472 | ₩19,681 | ₩16,923 | ₩17,686 | +1.23% | 22.4만 |
|---|
| 2026.08.07 | ₩19,252 | ₩19,654 | ₩18,369 | ₩18,810 | -2.29% | 10.1만 |
|---|
| 2026.08.06 | ₩18,757 | ₩19,627 | ₩18,449 | ₩19,132 | +2.00% | 17.4만 |
|---|
| 2026.08.05 | ₩19,118 | ₩19,440 | ₩18,650 | ₩19,051 | -0.35% | 10.1만 |
|---|
| 2026.08.04 | ₩18,476 | ₩19,319 | ₩18,208 | ₩19,239 | +4.13% | 15.3만 |
|---|
| 2026.08.03 | ₩17,646 | ₩18,730 | ₩17,083 | ₩17,753 | +0.61% | 22.5만 |
|---|
| 2026.07.31 | ₩16,789 | ₩17,364 | ₩15,932 | ₩16,534 | -1.52% | 23.4만 |
|---|
| 2026.07.30 | ₩15,932 | ₩16,668 | ₩15,932 | ₩16,534 | +3.78% | 14.5만 |
|---|
| 2026.07.29 | ₩17,083 | ₩17,083 | ₩14,955 | ₩15,289 | -10.50% | 22.2만 |
|---|
| 2026.07.28 | ₩17,739 | ₩17,793 | ₩16,307 | ₩17,070 | -3.77% | 17만 |
|---|
| 2026.07.27 | ₩18,690 | ₩19,547 | ₩17,525 | ₩18,221 | -2.51% | 17.6만 |
|---|
| 2026.07.24 | ₩19,547 | ₩19,667 | ₩18,369 | ₩18,449 | -5.62% | 13.1만 |
|---|
| 2026.07.23 | ₩19,266 | ₩20,082 | ₩19,145 | ₩19,681 | +2.15% | 12.7만 |
|---|
| 2026.07.22 | ₩19,025 | ₩19,667 | ₩18,623 | ₩19,466 | +2.32% | 12.2만 |
|---|
| 2026.07.21 | ₩17,873 | ₩19,453 | ₩17,873 | ₩19,373 | +8.39% | 13.6만 |
|---|
| 2026.07.20 | ₩18,489 | ₩19,640 | ₩17,967 | ₩18,087 | -2.17% | 18.8만 |
|---|
| 2026.07.17 | ₩17,646 | ₩18,543 | ₩17,057 | ₩17,994 | +1.97% | 19.3만 |
|---|
| 2026.07.16 | ₩19,185 | ₩19,199 | ₩18,074 | ₩18,422 | -3.98% | 17.9만 |
|---|
| 2026.07.15 | ₩20,832 | ₩21,006 | ₩19,025 | ₩19,574 | -6.04% | 24.2만 |
|---|
| 2026.07.14 | ₩20,163 | ₩20,310 | ₩19,373 | ₩19,828 | -1.66% | 17.2만 |
|---|
| 2026.07.13 | ₩20,216 | ₩20,216 | ₩19,051 | ₩19,306 | -4.50% | 18.8만 |
|---|
| 2026.07.10 | ₩19,721 | ₩20,819 | ₩19,346 | ₩20,216 | +2.51% | 17.3만 |
|---|
| 2026.07.09 | ₩19,868 | ₩20,752 | ₩19,667 | ₩20,042 | +0.88% | 13.1만 |
|---|
| 2026.07.08 | ₩19,386 | ₩20,096 | ₩19,279 | ₩19,400 | +0.07% | 15.7만 |
|---|
| 2026.07.07 | ₩20,082 | ₩20,832 | ₩18,891 | ₩19,520 | -2.80% | 20만 |
|---|
| 2026.07.06 | ₩20,819 | ₩21,823 | ₩20,283 | ₩20,417 | -1.93% | 13.4만 |
|---|
| 2026.07.02 | ₩23,617 | ₩23,751 | ₩20,390 | ₩21,019 | -11.00% | 16.1만 |
|---|
| 2026.07.01 | ₩24,099 | ₩24,300 | ₩22,827 | ₩23,711 | -1.61% | 10.6만 |
|---|
| 2026.06.30 | ₩22,961 | ₩24,554 | ₩22,961 | ₩24,326 | +5.95% | 14.8만 |
|---|
| 2026.06.29 | ₩22,278 | ₩23,081 | ₩20,752 | ₩22,747 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩23,108 | ₩24,005 | ₩21,716 | ₩22,251 | -3.71% | 178.5만 |
|---|
| 2026.06.25 | ₩24,032 | ₩25,170 | ₩22,988 | ₩23,938 | -0.39% | 23.8만 |
|---|
| 2026.06.24 | ₩23,496 | ₩23,617 | ₩22,265 | ₩22,519 | -4.16% | 20.7만 |
|---|
| 2026.06.23 | ₩23,644 | ₩24,045 | ₩22,680 | ₩23,523 | -0.51% | 23.3만 |
|---|
| 2026.06.22 | ₩25,330 | ₩25,438 | ₩24,059 | ₩24,782 | -2.17% | 22.7만 |
|---|
| 2026.06.18 | ₩24,447 | ₩25,585 | ₩24,326 | ₩25,170 | +2.96% | 20.9만 |
|---|
| 2026.06.17 | ₩23,831 | ₩24,982 | ₩23,456 | ₩23,791 | -0.17% | 11.9만 |
|---|
| 2026.06.16 | ₩24,768 | ₩25,210 | ₩23,657 | ₩23,657 | -4.49% | 17.9만 |
|---|
| 2026.06.15 | ₩24,179 | ₩25,036 | ₩23,456 | ₩24,835 | +2.71% | 26.4만 |
|---|
| 2026.06.12 | ₩22,492 | ₩23,510 | ₩21,970 | ₩23,295 | +3.57% | 25.9만 |
|---|
| 2026.06.11 | ₩20,939 | ₩22,613 | ₩20,939 | ₩22,479 | +7.35% | 16.6만 |
|---|
| 2026.06.10 | ₩20,578 | ₩21,850 | ₩20,283 | ₩20,738 | +0.78% | 16.1만 |
|---|
| 2026.06.09 | ₩21,019 | ₩22,305 | ₩19,935 | ₩20,912 | -0.51% | 26.7만 |
|---|
| 2026.06.08 | ₩20,323 | ₩21,207 | ₩19,774 | ₩20,926 | +2.96% | 24만 |
|---|
| 2026.06.05 | ₩22,546 | ₩22,559 | ₩19,614 | ₩19,640 | -12.89% | 33.6만 |
|---|
| 2026.06.04 | ₩21,609 | ₩23,416 | ₩21,086 | ₩23,041 | +6.63% | 33.6만 |
|---|
| 2026.06.03 | ₩22,800 | ₩23,255 | ₩21,890 | ₩22,278 | -2.29% | 23.9만 |
|---|
| 2026.06.02 | ₩21,689 | ₩23,269 | ₩21,341 | ₩23,001 | +6.05% | 34.8만 |
|---|
| 2026.06.01 | ₩22,291 | ₩23,014 | ₩21,850 | ₩21,916 | -1.68% | 29.6만 |
|---|
| 2026.05.29 | ₩22,827 | ₩23,322 | ₩22,117 | ₩22,546 | -1.23% | 33.5만 |
|---|
| 2026.05.28 | ₩23,898 | ₩24,996 | ₩22,492 | ₩22,787 | -4.65% | 37만 |
|---|
| 2026.05.27 | ₩24,608 | ₩25,036 | ₩23,590 | ₩23,925 | -2.77% | 34.4만 |
|---|
| 2026.05.26 | ₩25,598 | ₩25,652 | ₩23,938 | ₩24,407 | -4.65% | 41만 |
|---|
| 2026.05.22 | ₩23,751 | ₩25,250 | ₩23,443 | ₩25,089 | +5.64% | 43.8만 |
|---|
| 2026.05.21 | ₩24,005 | ₩24,099 | ₩22,706 | ₩23,429 | -2.40% | 26만 |
|---|
| 2026.05.20 | ₩23,925 | ₩24,206 | ₩23,095 | ₩23,818 | -0.45% | 31.5만 |
|---|
| 2026.05.19 | ₩23,563 | ₩23,858 | ₩21,890 | ₩23,429 | -0.57% | 35.7만 |
|---|
| 2026.05.18 | ₩25,438 | ₩26,147 | ₩22,827 | ₩23,670 | -6.95% | 57.9만 |
|---|
| 2026.05.15 | ₩25,197 | ₩25,920 | ₩23,938 | ₩24,688 | -2.02% | 58.8만 |
|---|
| 2026.05.14 | ₩25,973 | ₩26,535 | ₩24,112 | ₩25,304 | -2.58% | 130.6만 |
|---|
| 2026.05.13 | ₩22,506 | ₩25,438 | ₩21,475 | ₩25,183 | +11.90% | 85.5만 |
|---|
| 2026.05.12 | ₩23,054 | ₩23,108 | ₩20,953 | ₩22,318 | -3.19% | 31.4만 |
|---|
| 2026.05.11 | ₩23,911 | ₩24,701 | ₩23,121 | ₩23,496 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩22,358 | ₩23,630 | ₩22,117 | ₩23,095 | +3.29% | 20.7만 |
|---|
| 2026.05.07 | ₩23,362 | ₩23,389 | ₩21,635 | ₩22,238 | -4.81% | 26만 |
|---|
| 2026.05.06 | ₩23,001 | ₩24,179 | ₩22,024 | ₩23,309 | +1.34% | 48.4만 |
|---|
| 2026.05.05 | ₩21,528 | ₩23,831 | ₩20,243 | ₩21,863 | +1.55% | 106.1만 |
|---|
| 2026.05.04 | ₩25,625 | ₩25,719 | ₩24,099 | ₩24,822 | -3.13% | 37만 |
|---|
| 2026.05.01 | ₩25,464 | ₩25,478 | ₩24,273 | ₩24,969 | -1.95% | 19.4만 |
|---|
| 2026.04.30 | ₩22,880 | ₩26,776 | ₩22,532 | ₩25,023 | +9.36% | 78.3만 |
|---|
| 2026.04.29 | ₩22,613 | ₩23,202 | ₩21,823 | ₩22,439 | -0.77% | 25.4만 |
|---|
| 2026.04.28 | ₩23,429 | ₩23,898 | ₩21,823 | ₩22,626 | -3.43% | 25.5만 |
|---|
| 2026.04.27 | ₩25,237 | ₩25,558 | ₩23,255 | ₩23,911 | -5.25% | 30.8만 |
|---|
| 2026.04.24 | ₩23,711 | ₩26,442 | ₩23,496 | ₩24,581 | +3.67% | 80.5만 |
|---|
| 2026.04.23 | ₩22,573 | ₩24,433 | ₩22,198 | ₩23,028 | +2.02% | 55.4만 |
|---|
| 2026.04.22 | ₩21,890 | ₩23,188 | ₩21,595 | ₩22,465 | +2.63% | 29.6만 |
|---|
| 2026.04.21 | ₩22,398 | ₩22,398 | ₩21,421 | ₩21,903 | -2.21% | 18.7만 |
|---|
| 2026.04.20 | ₩21,515 | ₩23,804 | ₩21,515 | ₩22,398 | +4.11% | 25.2만 |
|---|
| 2026.04.17 | ₩22,599 | ₩24,099 | ₩20,216 | ₩21,274 | -5.86% | 89.2만 |
|---|
| 2026.04.16 | ₩20,738 | ₩22,626 | ₩20,471 | ₩22,492 | +8.46% | 25.3만 |
|---|
| 2026.04.15 | ₩20,497 | ₩20,658 | ₩19,547 | ₩20,591 | +0.46% | 12.9만 |
|---|
| 2026.04.14 | ₩20,872 | ₩21,622 | ₩20,430 | ₩20,631 | -1.15% | 12.8만 |
|---|
| 2026.04.13 | ₩20,725 | ₩21,153 | ₩20,109 | ₩20,350 | -1.81% | 17.3만 |
|---|
| 2026.04.10 | ₩21,756 | ₩22,091 | ₩20,845 | ₩21,153 | -2.77% | 19.8만 |
|---|
| 2026.04.09 | ₩19,881 | ₩21,609 | ₩19,881 | ₩20,845 | +4.85% | 20.2만 |
|---|
| 2026.04.08 | ₩19,319 | ₩20,524 | ₩18,824 | ₩19,748 | +2.22% | 18.2만 |
|---|
| 2026.04.07 | ₩19,413 | ₩19,426 | ₩17,846 | ₩18,074 | -6.90% | 12.3만 |
|---|
| 2026.04.06 | ₩18,958 | ₩20,725 | ₩18,958 | ₩19,493 | +2.82% | 14.2만 |
|---|
| 2026.04.02 | ₩18,663 | ₩19,266 | ₩18,409 | ₩18,837 | +0.93% | 5.4만 |
|---|
| 2026.04.01 | ₩18,489 | ₩19,748 | ₩18,275 | ₩19,199 | +3.84% | 9.8만 |
|---|
| 2026.03.31 | ₩17,726 | ₩18,703 | ₩17,726 | ₩18,275 | +3.10% | 6.9만 |
|---|
| 2026.03.30 | ₩18,650 | ₩18,743 | ₩17,083 | ₩17,445 | -6.46% | 11.4만 |
|---|
| 2026.03.27 | ₩19,078 | ₩19,266 | ₩18,395 | ₩18,784 | -1.54% | 9.1만 |
|---|
| 2026.03.26 | ₩20,136 | ₩20,297 | ₩18,851 | ₩19,092 | -5.19% | 12.7만 |
|---|
| 2026.03.25 | ₩20,256 | ₩20,966 | ₩19,962 | ₩20,216 | -0.20% | 21.1만 |
|---|
| 2026.03.24 | ₩19,078 | ₩20,417 | ₩19,078 | ₩20,216 | +5.96% | 19만 |
|---|
| 2026.03.23 | ₩18,636 | ₩19,908 | ₩18,034 | ₩19,426 | +4.24% | 14.3만 |
|---|
| 2026.03.20 | ₩19,038 | ₩19,373 | ₩18,529 | ₩18,784 | -1.34% | 9.2만 |
|---|
| 2026.03.19 | ₩18,797 | ₩19,118 | ₩18,489 | ₩18,891 | +0.50% | 8.6만 |
|---|
| 2026.03.18 | ₩19,359 | ₩19,413 | ₩18,797 | ₩19,065 | -1.52% | 6.5만 |
|---|
| 2026.03.17 | ₩19,359 | ₩19,520 | ₩18,636 | ₩19,359 | 0.00% | 9.8만 |
|---|
| 2026.03.16 | ₩19,065 | ₩20,069 | ₩18,462 | ₩19,373 | +1.62% | 12.4만 |
|---|
| 2026.03.13 | ₩19,078 | ₩19,386 | ₩17,900 | ₩18,703 | -1.96% | 14.4만 |
|---|
| 2026.03.12 | ₩19,587 | ₩19,935 | ₩18,449 | ₩19,386 | -1.03% | 21.7만 |
|---|
| 2026.03.11 | ₩19,212 | ₩20,270 | ₩18,730 | ₩19,654 | +2.30% | 25.1만 |
|---|
| 2026.03.10 | ₩18,208 | ₩19,614 | ₩17,954 | ₩19,065 | +4.71% | 42.1만 |
|---|
| 2026.03.09 | ₩17,391 | ₩18,369 | ₩17,124 | ₩18,208 | +4.70% | 22.5만 |
|---|
| 2026.03.06 | ₩17,405 | ₩18,395 | ₩17,284 | ₩17,726 | +1.85% | 19.2만 |
|---|
| 2026.03.05 | ₩17,003 | ₩18,168 | ₩16,441 | ₩17,699 | +4.09% | 29.6만 |
|---|
| 2026.03.04 | ₩16,374 | ₩17,016 | ₩15,919 | ₩16,976 | +3.68% | 20.6만 |
|---|
| 2026.03.03 | ₩16,039 | ₩16,963 | ₩15,437 | ₩16,441 | +2.50% | 21.1만 |
|---|
| 2026.03.02 | ₩15,597 | ₩16,494 | ₩15,316 | ₩16,334 | +4.72% | 22만 |
|---|
| 2026.02.27 | ₩15,062 | ₩15,838 | ₩14,165 | ₩15,597 | +3.56% | 28.1만 |
|---|
| 2026.02.26 | ₩13,817 | ₩13,830 | ₩13,161 | ₩13,375 | -3.20% | 8.6만 |
|---|
| 2026.02.25 | ₩13,402 | ₩13,736 | ₩13,134 | ₩13,683 | +2.10% | 1.9만 |
|---|
| 2026.02.24 | ₩13,750 | ₩13,830 | ₩12,946 | ₩13,294 | -3.31% | 2.9만 |
|---|
| 2026.02.23 | ₩13,120 | ₩13,977 | ₩12,518 | ₩13,335 | +1.63% | 5.6만 |
|---|
| 2026.02.20 | ₩13,294 | ₩13,415 | ₩12,987 | ₩13,281 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,629 | ₩13,696 | ₩13,094 | ₩13,455 | -1.28% | 2.6만 |
|---|
| 2026.02.18 | ₩13,857 | ₩13,897 | ₩13,522 | ₩13,669 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩13,991 | ₩13,991 | ₩13,214 | ₩13,710 | -2.01% | 5.7만 |
|---|
| 2026.02.13 | ₩13,710 | ₩14,205 | ₩13,710 | ₩14,058 | +2.54% | 3.6만 |
|---|
| 2026.02.12 | ₩14,191 | ₩14,205 | ₩13,469 | ₩14,044 | -1.04% | 6.4만 |
|---|
| 2026.02.11 | ₩14,272 | ₩14,499 | ₩14,031 | ₩14,111 | -1.13% | 7.2만 |
|---|
| 2026.02.10 | ₩14,272 | ₩14,566 | ₩13,924 | ₩14,017 | -1.78% | 3.6만 |
|---|
| 2026.02.09 | ₩13,335 | ₩14,379 | ₩13,241 | ₩14,111 | +5.82% | 7.6만 |
|---|
| 2026.02.06 | ₩12,612 | ₩13,656 | ₩12,612 | ₩13,348 | +5.84% | 6.3만 |
|---|
| 2026.02.05 | ₩12,036 | ₩12,558 | ₩11,219 | ₩12,545 | +4.23% | 3.5만 |
|---|
| 2026.02.04 | ₩12,826 | ₩12,906 | ₩11,675 | ₩11,996 | -6.47% | 10.3만 |
|---|
| 2026.02.03 | ₩12,411 | ₩12,946 | ₩12,210 | ₩12,946 | +4.31% | 11.3만 |
|---|
| 2026.02.02 | ₩12,250 | ₩12,652 | ₩12,009 | ₩12,545 | +2.40% | 2.8만 |
|---|
| 2026.01.30 | ₩12,585 | ₩12,612 | ₩12,223 | ₩12,250 | -2.66% | 2.9만 |
|---|
| 2026.01.29 | ₩12,612 | ₩12,692 | ₩12,170 | ₩12,692 | +0.64% | 3.1만 |
|---|
| 2026.01.28 | ₩12,424 | ₩12,692 | ₩12,384 | ₩12,518 | +0.75% | 8.4만 |
|---|
| 2026.01.27 | ₩11,514 | ₩12,625 | ₩11,487 | ₩12,357 | +7.33% | 6.8만 |
|---|
| 2026.01.26 | ₩11,942 | ₩12,223 | ₩11,393 | ₩11,487 | -3.81% | 5.9만 |
|---|
| 2026.01.23 | ₩12,746 | ₩12,746 | ₩11,527 | ₩11,889 | -6.72% | 7.3만 |
|---|
| 2026.01.22 | ₩12,411 | ₩12,772 | ₩12,183 | ₩12,705 | +2.37% | 10.5만 |
|---|
| 2026.01.21 | ₩11,915 | ₩12,491 | ₩11,808 | ₩12,304 | +3.26% | 9.9만 |
|---|
| 2026.01.20 | ₩11,581 | ₩11,755 | ₩11,273 | ₩11,741 | +1.39% | 4.1만 |
|---|
| 2026.01.16 | ₩11,648 | ₩11,982 | ₩11,447 | ₩11,581 | -0.57% | 3.5만 |
|---|
| 2026.01.15 | ₩10,831 | ₩11,755 | ₩10,831 | ₩11,675 | +7.79% | 11.1만 |
|---|
| 2026.01.14 | ₩10,470 | ₩10,831 | ₩10,296 | ₩10,724 | +2.43% | 3.5만 |
|---|
| 2026.01.13 | ₩10,925 | ₩11,286 | ₩10,443 | ₩10,470 | -4.17% | 4.7만 |
|---|
| 2026.01.12 | ₩10,577 | ₩11,072 | ₩10,577 | ₩10,804 | +2.15% | 3.1만 |
|---|
| 2026.01.09 | ₩10,978 | ₩11,259 | ₩10,510 | ₩10,510 | -4.27% | 6만 |
|---|
| 2026.01.08 | ₩10,992 | ₩11,340 | ₩10,844 | ₩11,059 | +0.61% | 5만 |
|---|
| 2026.01.07 | ₩10,911 | ₩11,152 | ₩10,724 | ₩11,018 | +0.98% | 3만 |
|---|
| 2026.01.06 | ₩10,362 | ₩11,246 | ₩10,269 | ₩10,885 | +5.04% | 5.8만 |
|---|
| 2026.01.05 | ₩10,014 | ₩10,483 | ₩10,014 | ₩10,349 | +3.34% | 2.3만 |
|---|
| 2026.01.02 | ₩9,961 | ₩10,188 | ₩9,934 | ₩10,095 | +1.34% | 1.6만 |
|---|
| 2025.12.31 | ₩9,907 | ₩10,028 | ₩9,814 | ₩10,001 | +0.95% | 2.2만 |
|---|
| 2025.12.30 | ₩10,242 | ₩10,456 | ₩9,653 | ₩9,934 | -3.01% | 5.3만 |
|---|
| 2025.12.29 | ₩9,800 | ₩10,429 | ₩9,800 | ₩10,336 | +5.46% | 4.7만 |
|---|
| 2025.12.26 | ₩10,081 | ₩10,108 | ₩9,706 | ₩10,068 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩9,934 | ₩10,068 | ₩9,814 | ₩9,947 | +0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩9,613 | ₩10,202 | ₩9,532 | ₩9,880 | +2.79% | 2.7만 |
|---|
| 2025.12.22 | ₩9,773 | ₩10,028 | ₩9,532 | ₩9,733 | -0.41% | 2.8만 |
|---|
| 2025.12.19 | ₩9,693 | ₩10,041 | ₩9,680 | ₩9,773 | +0.83% | 5만 |
|---|
| 2025.12.18 | ₩9,907 | ₩9,961 | ₩9,626 | ₩9,720 | -1.89% | 3.3만 |
|---|
| 2025.12.17 | ₩9,706 | ₩9,894 | ₩9,465 | ₩9,880 | +1.79% | 2.8만 |
|---|
| 2025.12.16 | ₩9,814 | ₩9,988 | ₩9,640 | ₩9,666 | -1.50% | 3.7만 |
|---|
| 2025.12.15 | ₩10,175 | ₩10,255 | ₩9,787 | ₩9,894 | -2.76% | 2.3만 |
|---|
| 2025.12.12 | ₩10,523 | ₩10,577 | ₩10,108 | ₩10,121 | -3.82% | 3.1만 |
|---|
| 2025.12.11 | ₩10,309 | ₩10,697 | ₩10,202 | ₩10,697 | +3.77% | 3만 |
|---|
| 2025.12.10 | ₩10,108 | ₩10,711 | ₩10,108 | ₩10,456 | +3.44% | 5.9만 |
|---|
| 2025.12.09 | ₩10,081 | ₩10,644 | ₩10,081 | ₩10,269 | +1.86% | 4.5만 |
|---|
| 2025.12.08 | ₩10,510 | ₩10,670 | ₩10,215 | ₩10,215 | -2.80% | 3.3만 |
|---|
| 2025.12.05 | ₩10,711 | ₩10,978 | ₩10,403 | ₩10,537 | -1.63% | 2만 |
|---|
| 2025.12.04 | ₩10,309 | ₩10,778 | ₩10,001 | ₩10,711 | +3.90% | 3.7만 |
|---|
| 2025.12.03 | ₩9,988 | ₩10,644 | ₩9,840 | ₩10,389 | +4.02% | 3.7만 |
|---|
| 2025.12.02 | ₩10,737 | ₩10,844 | ₩9,814 | ₩9,814 | -8.60% | 6.3만 |
|---|
| 2025.12.01 | ₩10,697 | ₩11,045 | ₩10,697 | ₩10,697 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩10,644 | ₩11,099 | ₩10,121 | ₩10,791 | +1.38% | 2.4만 |
|---|
| 2025.11.26 | ₩10,711 | ₩10,711 | ₩10,188 | ₩10,188 | -4.87% | 4.6만 |
|---|
| 2025.11.25 | ₩10,336 | ₩10,697 | ₩10,108 | ₩10,376 | +0.39% | 2.2만 |
|---|
| 2025.11.24 | ₩10,282 | ₩10,724 | ₩10,175 | ₩10,296 | +0.13% | 1.8만 |
|---|
| 2025.11.21 | ₩9,840 | ₩10,336 | ₩9,814 | ₩10,108 | +2.72% | 2.2만 |
|---|
| 2025.11.20 | ₩10,081 | ₩10,255 | ₩9,599 | ₩9,934 | -1.46% | 3.4만 |
|---|
| 2025.11.19 | ₩9,961 | ₩9,988 | ₩9,680 | ₩9,974 | +0.13% | 3.5만 |
|---|
| 2025.11.18 | ₩10,121 | ₩10,269 | ₩9,573 | ₩9,613 | -5.03% | 2.8만 |
|---|
| 2025.11.17 | ₩10,108 | ₩10,737 | ₩9,974 | ₩10,229 | +1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩10,068 | ₩10,563 | ₩10,041 | ₩10,095 | +0.27% | 3.9만 |
|---|
| 2025.11.13 | ₩11,152 | ₩11,340 | ₩10,135 | ₩10,175 | -8.76% | 7.5만 |
|---|
| 2025.11.12 | ₩10,831 | ₩11,500 | ₩10,724 | ₩11,166 | +3.09% | 7만 |
|---|
| 2025.11.11 | ₩10,724 | ₩10,965 | ₩10,389 | ₩10,818 | +0.87% | 2.5만 |
|---|
| 2025.11.10 | ₩10,550 | ₩11,072 | ₩10,550 | ₩10,938 | +3.68% | 4.6만 |
|---|
| 2025.11.07 | ₩10,389 | ₩10,483 | ₩10,041 | ₩10,242 | -1.42% | 2.9만 |
|---|
| 2025.11.06 | ₩11,152 | ₩11,273 | ₩10,336 | ₩10,336 | -7.32% | 6.5만 |
|---|
| 2025.11.05 | ₩10,429 | ₩11,407 | ₩10,403 | ₩11,179 | +7.19% | 6.9만 |
|---|
| 2025.11.04 | ₩11,862 | ₩11,862 | ₩10,978 | ₩11,581 | -2.37% | 8.2만 |
|---|
| 2025.11.03 | ₩11,487 | ₩12,036 | ₩11,193 | ₩11,969 | +4.20% | 5.4만 |
|---|
| 2025.10.31 | ₩11,581 | ₩11,688 | ₩11,246 | ₩11,353 | -1.97% | 2.4만 |
|---|
| 2025.10.30 | ₩11,313 | ₩11,487 | ₩11,300 | ₩11,487 | +1.54% | 1.9만 |
|---|
| 2025.10.29 | ₩11,541 | ₩11,715 | ₩11,152 | ₩11,487 | -0.46% | 3.4만 |
|---|
| 2025.10.28 | ₩11,380 | ₩11,621 | ₩11,313 | ₩11,608 | +2.00% | 3만 |
|---|
| 2025.10.27 | ₩11,875 | ₩11,875 | ₩11,126 | ₩11,500 | -3.16% | 2.5만 |
|---|
| 2025.10.24 | ₩11,741 | ₩11,889 | ₩11,353 | ₩11,634 | -0.91% | 2.4만 |
|---|
| 2025.10.23 | ₩10,844 | ₩11,688 | ₩10,630 | ₩11,675 | +7.65% | 7.4만 |
|---|
| 2025.10.22 | ₩11,675 | ₩11,715 | ₩10,844 | ₩10,844 | -7.11% | 6만 |
|---|
| 2025.10.21 | ₩11,795 | ₩12,049 | ₩11,286 | ₩11,795 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩11,059 | ₩11,889 | ₩11,045 | ₩11,768 | +6.42% | 4만 |
|---|
| 2025.10.17 | ₩11,112 | ₩11,246 | ₩10,791 | ₩11,126 | +0.12% | 5.1만 |
|---|
| 2025.10.16 | ₩11,514 | ₩11,608 | ₩11,059 | ₩11,152 | -3.14% | 4.5만 |
|---|
| 2025.10.15 | ₩11,126 | ₩11,675 | ₩10,871 | ₩11,634 | +4.57% | 4.3만 |
|---|
| 2025.10.14 | ₩10,711 | ₩11,434 | ₩10,711 | ₩11,152 | +4.12% | 5.8만 |
|---|
| 2025.10.13 | ₩11,233 | ₩11,380 | ₩10,911 | ₩10,911 | -2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩11,126 | ₩11,233 | ₩10,791 | ₩11,045 | -0.72% | 15.1만 |
|---|