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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,595 | ₩20,733 | ₩17,595 | ₩19,513 | +10.90% | 95.2만 |
| 2026.09.28–2026.10.02 | ₩15,557 | ₩16,630 | ₩15,007 | ₩16,496 | +6.03% | 40.8만 |
| 2026.09.21–2026.09.25 | ₩14,752 | ₩16,013 | ₩14,551 | ₩15,517 | +5.18% | 64.4만 |
| 2026.09.14–2026.09.18 | ₩14,578 | ₩15,061 | ₩13,813 | ₩14,484 | -0.64% | 60.5만 |
| 2026.09.08–2026.09.11 | ₩15,195 | ₩15,865 | ₩14,833 | ₩15,315 | +0.79% | 41.6만 |
| 2026.08.31–2026.09.04 | ₩14,792 | ₩15,154 | ₩13,840 | ₩14,967 | +1.18% | 59.6만 |
| 2026.08.24–2026.08.28 | ₩15,543 | ₩15,892 | ₩14,752 | ₩14,819 | -4.66% | 57.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,097 |
| ₩15,530 |
| ₩15,664 |
| -16.21% |
| 69.3만 |
| 2026.08.10–2026.08.14 | ₩17,501 | ₩19,714 | ₩16,952 | ₩18,735 | +7.05% | 79만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,676 | ₩19,687 | ₩17,112 | ₩18,842 | +6.60% | 75.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,722 | ₩19,580 | ₩14,980 | ₩16,563 | -11.53% | 94.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,521 | ₩20,117 | ₩17,904 | ₩18,480 | -0.22% | 70.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,251 | ₩21,042 | ₩17,086 | ₩18,024 | -10.99% | 97.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,854 | ₩21,860 | ₩18,923 | ₩20,251 | -2.89% | 79.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,316 | ₩24,596 | ₩20,425 | ₩21,055 | -5.65% | 61.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,374 | ₩25,481 | ₩21,753 | ₩22,289 | -12.16% | 269만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,220 | ₩25,628 | ₩23,496 | ₩25,213 | +4.10% | 77만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,358 | ₩23,550 | ₩19,808 | ₩23,335 | +14.62% | 109.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,329 | ₩23,456 | ₩19,647 | ₩19,674 | -11.89% | 155.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,642 | ₩25,695 | ₩22,155 | ₩22,584 | -11.92% | 146만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,481 | ₩26,192 | ₩21,927 | ₩25,132 | -1.37% | 194.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,952 | ₩26,581 | ₩20,988 | ₩24,730 | +3.25% | 347.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,669 | ₩25,763 | ₩20,277 | ₩23,134 | -9.87% | 238.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,280 | ₩26,822 | ₩21,860 | ₩25,012 | -1.06% | 179.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,551 | ₩26,487 | ₩21,458 | ₩24,623 | +14.25% | 209.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,760 | ₩24,140 | ₩19,580 | ₩21,310 | +2.65% | 157.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,990 | ₩22,128 | ₩17,877 | ₩21,189 | +11.58% | 84.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,682 | ₩19,781 | ₩17,112 | ₩18,869 | +1.01% | 33.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,668 | ₩21,002 | ₩18,065 | ₩18,816 | +0.79% | 76.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,097 | ₩20,103 | ₩18,494 | ₩18,816 | -1.47% | 46.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,421 | ₩20,304 | ₩17,153 | ₩18,735 | +7.54% | 125.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,624 | ₩18,427 | ₩15,342 | ₩17,756 | +13.65% | 112.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,143 | ₩15,865 | ₩12,539 | ₩15,624 | +18.88% | 47만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,014 | ₩14,014 | ₩13,009 | ₩13,304 | -5.07% | 12.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,357 | ₩14,591 | ₩13,263 | ₩14,082 | +5.42% | 28.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,271 | ₩13,679 | ₩11,238 | ₩13,371 | +8.96% | 34.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,963 | ₩12,714 | ₩11,413 | ₩12,271 | +2.58% | 27.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,601 | ₩12,794 | ₩11,292 | ₩11,909 | +2.66% | 31.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,595 | ₩12,003 | ₩10,313 | ₩11,601 | +9.49% | 25.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,031 | ₩11,359 | ₩10,031 | ₩10,528 | +4.95% | 22.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,817 | ₩10,474 | ₩9,669 | ₩10,112 | +3.01% | 13.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,790 | ₩10,219 | ₩9,549 | ₩10,085 | +3.01% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,192 | ₩10,273 | ₩9,482 | ₩9,790 | -3.95% | 17.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,528 | ₩10,729 | ₩10,098 | ₩10,139 | -3.69% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,715 | ₩11,064 | ₩9,830 | ₩10,554 | -1.50% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,300 | ₩11,118 | ₩10,125 | ₩10,809 | +4.95% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,125 | ₩10,756 | ₩9,589 | ₩10,125 | 0.00% | 15.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,568 | ₩11,520 | ₩10,058 | ₩10,112 | -4.31% | 25.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,507 | ₩12,056 | ₩10,058 | ₩10,259 | -10.84% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,896 | ₩11,896 | ₩11,145 | ₩11,373 | -4.40% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,077 | ₩12,070 | ₩10,648 | ₩11,654 | +5.21% | 23.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,252 | ₩11,694 | ₩10,729 | ₩11,145 | -0.95% | 22만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,145 | ₩11,252 | ₩10,809 | ₩11,064 | -0.72% | 15.1만 |
|---|