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 | ₩19,537 | ₩19,698 | ₩19,041 | ₩19,510 | -0.14% | 9.4만 |
| 2026.10.08 | ₩19,336 | ₩19,765 | ₩18,759 | ₩19,296 | -0.21% | 10.8만 |
| 2026.10.07 | ₩19,121 | ₩19,979 | ₩18,612 | ₩19,631 | +2.66% | 19.1만 |
| 2026.10.06 | ₩20,167 | ₩20,650 | ₩19,403 | ₩19,403 | -3.79% | 17.4만 |
| 2026.10.05 | ₩17,593 | ₩20,730 | ₩17,593 | ₩20,167 | +14.63% | 38.6만 |
| 2026.10.02 | ₩16,413 | ₩16,627 | ₩16,185 | ₩16,493 | +0.49% | 10.1만 |
| 2026.10.01 | ₩15,796 | ₩16,091 | ₩15,434 | ₩16,051 | +1.61% | 9만 |
| 2026.09.30 | ₩15,447 | ₩16,091 | ₩15,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,863 |
| +2.69% |
| 7.4만 |
| 2026.09.29 | ₩15,715 | ₩15,863 | ₩15,005 | ₩15,219 | -3.16% | 8.1만 |
|---|
| 2026.09.28 | ₩15,554 | ₩15,890 | ₩15,259 | ₩15,702 | +0.95% | 6.3만 |
|---|
| 2026.09.25 | ₩15,702 | ₩16,010 | ₩15,420 | ₩15,514 | -1.20% | 10.3만 |
|---|
| 2026.09.24 | ₩15,192 | ₩15,635 | ₩15,112 | ₩15,635 | +2.91% | 9.4만 |
|---|
| 2026.09.23 | ₩15,286 | ₩15,487 | ₩14,844 | ₩15,407 | +0.79% | 19.2만 |
|---|
| 2026.09.22 | ₩14,804 | ₩15,286 | ₩14,683 | ₩15,179 | +2.54% | 12.3만 |
|---|
| 2026.09.21 | ₩14,750 | ₩14,991 | ₩14,549 | ₩14,736 | -0.09% | 13.2만 |
|---|
| 2026.09.18 | ₩14,267 | ₩14,482 | ₩13,811 | ₩14,482 | +1.50% | 23.3만 |
|---|
| 2026.09.17 | ₩14,857 | ₩15,058 | ₩14,133 | ₩14,267 | -3.97% | 10.8만 |
|---|
| 2026.09.16 | ₩14,441 | ₩14,857 | ₩14,254 | ₩14,495 | +0.37% | 9.4만 |
|---|
| 2026.09.15 | ₩14,616 | ₩14,911 | ₩14,173 | ₩14,307 | -2.11% | 8.6만 |
|---|
| 2026.09.14 | ₩14,576 | ₩14,951 | ₩14,160 | ₩14,374 | -1.38% | 8.5만 |
|---|
| 2026.09.11 | ₩15,380 | ₩15,434 | ₩15,045 | ₩15,313 | -0.44% | 9.1만 |
|---|
| 2026.09.10 | ₩15,246 | ₩15,407 | ₩14,830 | ₩15,045 | -1.32% | 8.4만 |
|---|
| 2026.09.09 | ₩15,179 | ₩15,863 | ₩15,072 | ₩15,581 | +2.65% | 14.7만 |
|---|
| 2026.09.08 | ₩15,192 | ₩15,729 | ₩15,179 | ₩15,394 | +1.32% | 9.5만 |
|---|
| 2026.09.04 | ₩14,710 | ₩15,058 | ₩14,696 | ₩14,964 | +1.73% | 7.1만 |
|---|
| 2026.09.03 | ₩14,482 | ₩14,723 | ₩14,079 | ₩14,549 | +0.46% | 13.5만 |
|---|
| 2026.09.02 | ₩14,093 | ₩14,602 | ₩13,905 | ₩14,509 | +2.95% | 14.5만 |
|---|
| 2026.09.01 | ₩14,227 | ₩14,656 | ₩13,838 | ₩14,026 | -1.41% | 13.8만 |
|---|
| 2026.08.31 | ₩14,790 | ₩15,152 | ₩14,415 | ₩14,482 | -2.09% | 10.8만 |
|---|
| 2026.08.28 | ₩15,447 | ₩15,621 | ₩14,750 | ₩14,817 | -4.08% | 11.1만 |
|---|
| 2026.08.27 | ₩15,528 | ₩15,876 | ₩15,273 | ₩15,528 | 0.00% | 9.1만 |
|---|
| 2026.08.26 | ₩15,192 | ₩15,890 | ₩15,192 | ₩15,273 | +0.53% | 10.9만 |
|---|
| 2026.08.25 | ₩15,474 | ₩15,689 | ₩15,018 | ₩15,233 | -1.56% | 14.8만 |
|---|
| 2026.08.24 | ₩15,541 | ₩15,662 | ₩15,031 | ₩15,152 | -2.50% | 11.2만 |
|---|
| 2026.08.21 | ₩16,480 | ₩16,480 | ₩15,528 | ₩15,662 | -4.96% | 14.7만 |
|---|
| 2026.08.20 | ₩16,922 | ₩17,016 | ₩16,091 | ₩16,319 | -3.57% | 16.1만 |
|---|
| 2026.08.19 | ₩18,223 | ₩18,290 | ₩17,029 | ₩17,110 | -6.11% | 14.1만 |
|---|
| 2026.08.18 | ₩18,156 | ₩18,411 | ₩17,418 | ₩18,263 | +0.59% | 13.8만 |
|---|
| 2026.08.17 | ₩18,692 | ₩19,094 | ₩18,571 | ₩18,826 | +0.72% | 10.7만 |
|---|
| 2026.08.14 | ₩18,156 | ₩18,907 | ₩17,472 | ₩18,732 | +3.18% | 16.4만 |
|---|
| 2026.08.13 | ₩18,665 | ₩18,907 | ₩18,022 | ₩18,223 | -2.37% | 8.5만 |
|---|
| 2026.08.12 | ₩18,317 | ₩18,866 | ₩18,102 | ₩18,665 | +1.90% | 13.8만 |
|---|
| 2026.08.11 | ₩18,236 | ₩19,001 | ₩17,526 | ₩17,914 | -1.76% | 18만 |
|---|
| 2026.08.10 | ₩17,499 | ₩19,711 | ₩16,949 | ₩17,713 | +1.23% | 22.4만 |
|---|
| 2026.08.07 | ₩19,282 | ₩19,684 | ₩18,397 | ₩18,840 | -2.29% | 10.1만 |
|---|
| 2026.08.06 | ₩18,786 | ₩19,658 | ₩18,478 | ₩19,161 | +2.00% | 17.4만 |
|---|
| 2026.08.05 | ₩19,148 | ₩19,470 | ₩18,679 | ₩19,081 | -0.35% | 10.1만 |
|---|
| 2026.08.04 | ₩18,504 | ₩19,349 | ₩18,236 | ₩19,269 | +4.13% | 15.3만 |
|---|
| 2026.08.03 | ₩17,673 | ₩18,759 | ₩17,110 | ₩17,780 | +0.61% | 22.5만 |
|---|
| 2026.07.31 | ₩16,815 | ₩17,391 | ₩15,957 | ₩16,560 | -1.52% | 23.4만 |
|---|
| 2026.07.30 | ₩15,957 | ₩16,694 | ₩15,957 | ₩16,560 | +3.78% | 14.5만 |
|---|
| 2026.07.29 | ₩17,110 | ₩17,110 | ₩14,978 | ₩15,313 | -10.50% | 22.2만 |
|---|
| 2026.07.28 | ₩17,767 | ₩17,821 | ₩16,332 | ₩17,096 | -3.77% | 17만 |
|---|
| 2026.07.27 | ₩18,719 | ₩19,577 | ₩17,552 | ₩18,250 | -2.51% | 17.6만 |
|---|
| 2026.07.24 | ₩19,577 | ₩19,698 | ₩18,397 | ₩18,478 | -5.62% | 13.1만 |
|---|
| 2026.07.23 | ₩19,296 | ₩20,114 | ₩19,175 | ₩19,711 | +2.15% | 12.7만 |
|---|
| 2026.07.22 | ₩19,054 | ₩19,698 | ₩18,652 | ₩19,497 | +2.32% | 12.2만 |
|---|
| 2026.07.21 | ₩17,901 | ₩19,483 | ₩17,901 | ₩19,403 | +8.39% | 13.6만 |
|---|
| 2026.07.20 | ₩18,518 | ₩19,671 | ₩17,995 | ₩18,116 | -2.17% | 18.8만 |
|---|
| 2026.07.17 | ₩17,673 | ₩18,571 | ₩17,083 | ₩18,022 | +1.97% | 19.3만 |
|---|
| 2026.07.16 | ₩19,215 | ₩19,229 | ₩18,102 | ₩18,451 | -3.98% | 17.9만 |
|---|
| 2026.07.15 | ₩20,864 | ₩21,039 | ₩19,054 | ₩19,604 | -6.04% | 24.2만 |
|---|
| 2026.07.14 | ₩20,194 | ₩20,341 | ₩19,403 | ₩19,859 | -1.66% | 17.2만 |
|---|
| 2026.07.13 | ₩20,248 | ₩20,248 | ₩19,081 | ₩19,336 | -4.50% | 18.8만 |
|---|
| 2026.07.10 | ₩19,751 | ₩20,851 | ₩19,376 | ₩20,248 | +2.51% | 17.3만 |
|---|
| 2026.07.09 | ₩19,899 | ₩20,784 | ₩19,698 | ₩20,073 | +0.88% | 13.1만 |
|---|
| 2026.07.08 | ₩19,416 | ₩20,127 | ₩19,309 | ₩19,430 | +0.07% | 15.7만 |
|---|
| 2026.07.07 | ₩20,114 | ₩20,864 | ₩18,920 | ₩19,550 | -2.80% | 20만 |
|---|
| 2026.07.06 | ₩20,851 | ₩21,857 | ₩20,315 | ₩20,449 | -1.93% | 13.4만 |
|---|
| 2026.07.02 | ₩23,653 | ₩23,788 | ₩20,422 | ₩21,052 | -11.00% | 16.1만 |
|---|
| 2026.07.01 | ₩24,136 | ₩24,337 | ₩22,862 | ₩23,747 | -1.61% | 10.6만 |
|---|
| 2026.06.30 | ₩22,996 | ₩24,592 | ₩22,996 | ₩24,364 | +5.95% | 14.8만 |
|---|
| 2026.06.29 | ₩22,313 | ₩23,117 | ₩20,784 | ₩22,782 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩23,144 | ₩24,042 | ₩21,749 | ₩22,286 | -3.71% | 178.5만 |
|---|
| 2026.06.25 | ₩24,069 | ₩25,209 | ₩23,023 | ₩23,975 | -0.39% | 23.8만 |
|---|
| 2026.06.24 | ₩23,533 | ₩23,653 | ₩22,299 | ₩22,554 | -4.16% | 20.7만 |
|---|
| 2026.06.23 | ₩23,680 | ₩24,083 | ₩22,715 | ₩23,560 | -0.51% | 23.3만 |
|---|
| 2026.06.22 | ₩25,370 | ₩25,477 | ₩24,096 | ₩24,820 | -2.17% | 22.7만 |
|---|
| 2026.06.18 | ₩24,485 | ₩25,625 | ₩24,364 | ₩25,209 | +2.96% | 20.9만 |
|---|
| 2026.06.17 | ₩23,868 | ₩25,021 | ₩23,493 | ₩23,828 | -0.17% | 11.9만 |
|---|
| 2026.06.16 | ₩24,807 | ₩25,249 | ₩23,694 | ₩23,694 | -4.49% | 17.9만 |
|---|
| 2026.06.15 | ₩24,217 | ₩25,075 | ₩23,493 | ₩24,874 | +2.71% | 26.4만 |
|---|
| 2026.06.12 | ₩22,527 | ₩23,546 | ₩22,004 | ₩23,332 | +3.57% | 25.9만 |
|---|
| 2026.06.11 | ₩20,972 | ₩22,648 | ₩20,972 | ₩22,514 | +7.35% | 16.6만 |
|---|
| 2026.06.10 | ₩20,610 | ₩21,883 | ₩20,315 | ₩20,771 | +0.78% | 16.1만 |
|---|
| 2026.06.09 | ₩21,052 | ₩22,339 | ₩19,966 | ₩20,945 | -0.51% | 26.7만 |
|---|
| 2026.06.08 | ₩20,355 | ₩21,240 | ₩19,805 | ₩20,958 | +2.96% | 24만 |
|---|
| 2026.06.05 | ₩22,581 | ₩22,594 | ₩19,644 | ₩19,671 | -12.89% | 33.6만 |
|---|
| 2026.06.04 | ₩21,642 | ₩23,452 | ₩21,119 | ₩23,077 | +6.63% | 33.6만 |
|---|
| 2026.06.03 | ₩22,836 | ₩23,291 | ₩21,924 | ₩22,313 | -2.29% | 23.9만 |
|---|
| 2026.06.02 | ₩21,723 | ₩23,305 | ₩21,374 | ₩23,037 | +6.05% | 34.8만 |
|---|
| 2026.06.01 | ₩22,326 | ₩23,050 | ₩21,883 | ₩21,951 | -1.68% | 29.6만 |
|---|
| 2026.05.29 | ₩22,862 | ₩23,358 | ₩22,152 | ₩22,581 | -1.23% | 33.5만 |
|---|
| 2026.05.28 | ₩23,935 | ₩25,035 | ₩22,527 | ₩22,822 | -4.65% | 37만 |
|---|
| 2026.05.27 | ₩24,646 | ₩25,075 | ₩23,627 | ₩23,962 | -2.77% | 34.4만 |
|---|
| 2026.05.26 | ₩25,638 | ₩25,692 | ₩23,975 | ₩24,445 | -4.65% | 41만 |
|---|
| 2026.05.22 | ₩23,788 | ₩25,289 | ₩23,479 | ₩25,128 | +5.64% | 43.8만 |
|---|
| 2026.05.21 | ₩24,042 | ₩24,136 | ₩22,742 | ₩23,466 | -2.40% | 26만 |
|---|
| 2026.05.20 | ₩23,962 | ₩24,243 | ₩23,131 | ₩23,855 | -0.45% | 31.5만 |
|---|
| 2026.05.19 | ₩23,600 | ₩23,895 | ₩21,924 | ₩23,466 | -0.57% | 35.7만 |
|---|
| 2026.05.18 | ₩25,477 | ₩26,188 | ₩22,862 | ₩23,707 | -6.95% | 57.9만 |
|---|
| 2026.05.15 | ₩25,236 | ₩25,960 | ₩23,975 | ₩24,726 | -2.02% | 58.8만 |
|---|
| 2026.05.14 | ₩26,013 | ₩26,577 | ₩24,150 | ₩25,343 | -2.58% | 130.6만 |
|---|
| 2026.05.13 | ₩22,541 | ₩25,477 | ₩21,508 | ₩25,222 | +11.90% | 85.5만 |
|---|
| 2026.05.12 | ₩23,090 | ₩23,144 | ₩20,985 | ₩22,353 | -3.19% | 31.4만 |
|---|
| 2026.05.11 | ₩23,948 | ₩24,740 | ₩23,157 | ₩23,533 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩22,393 | ₩23,667 | ₩22,152 | ₩23,131 | +3.29% | 20.7만 |
|---|
| 2026.05.07 | ₩23,399 | ₩23,426 | ₩21,669 | ₩22,272 | -4.81% | 26만 |
|---|
| 2026.05.06 | ₩23,037 | ₩24,217 | ₩22,058 | ₩23,345 | +1.34% | 48.4만 |
|---|
| 2026.05.05 | ₩21,562 | ₩23,868 | ₩20,274 | ₩21,897 | +1.55% | 106.1만 |
|---|
| 2026.05.04 | ₩25,665 | ₩25,759 | ₩24,136 | ₩24,860 | -3.13% | 37만 |
|---|
| 2026.05.01 | ₩25,504 | ₩25,517 | ₩24,311 | ₩25,008 | -1.95% | 19.4만 |
|---|
| 2026.04.30 | ₩22,916 | ₩26,818 | ₩22,567 | ₩25,061 | +9.36% | 78.3만 |
|---|
| 2026.04.29 | ₩22,648 | ₩23,238 | ₩21,857 | ₩22,473 | -0.77% | 25.4만 |
|---|
| 2026.04.28 | ₩23,466 | ₩23,935 | ₩21,857 | ₩22,661 | -3.43% | 25.5만 |
|---|
| 2026.04.27 | ₩25,276 | ₩25,598 | ₩23,291 | ₩23,948 | -5.25% | 30.8만 |
|---|
| 2026.04.24 | ₩23,747 | ₩26,483 | ₩23,533 | ₩24,619 | +3.67% | 80.5만 |
|---|
| 2026.04.23 | ₩22,608 | ₩24,471 | ₩22,232 | ₩23,063 | +2.02% | 55.4만 |
|---|
| 2026.04.22 | ₩21,924 | ₩23,224 | ₩21,629 | ₩22,500 | +2.63% | 29.6만 |
|---|
| 2026.04.21 | ₩22,433 | ₩22,433 | ₩21,454 | ₩21,937 | -2.21% | 18.7만 |
|---|
| 2026.04.20 | ₩21,548 | ₩23,841 | ₩21,548 | ₩22,433 | +4.11% | 25.2만 |
|---|
| 2026.04.17 | ₩22,634 | ₩24,136 | ₩20,248 | ₩21,307 | -5.86% | 89.2만 |
|---|
| 2026.04.16 | ₩20,771 | ₩22,661 | ₩20,502 | ₩22,527 | +8.46% | 25.3만 |
|---|
| 2026.04.15 | ₩20,529 | ₩20,690 | ₩19,577 | ₩20,623 | +0.46% | 12.9만 |
|---|
| 2026.04.14 | ₩20,905 | ₩21,656 | ₩20,462 | ₩20,663 | -1.15% | 12.8만 |
|---|
| 2026.04.13 | ₩20,757 | ₩21,186 | ₩20,140 | ₩20,382 | -1.81% | 17.3만 |
|---|
| 2026.04.10 | ₩21,790 | ₩22,125 | ₩20,878 | ₩21,186 | -2.77% | 19.8만 |
|---|
| 2026.04.09 | ₩19,912 | ₩21,642 | ₩19,912 | ₩20,878 | +4.85% | 20.2만 |
|---|
| 2026.04.08 | ₩19,349 | ₩20,556 | ₩18,853 | ₩19,778 | +2.22% | 18.2만 |
|---|
| 2026.04.07 | ₩19,443 | ₩19,456 | ₩17,874 | ₩18,102 | -6.90% | 12.3만 |
|---|
| 2026.04.06 | ₩18,987 | ₩20,757 | ₩18,987 | ₩19,524 | +2.82% | 14.2만 |
|---|
| 2026.04.02 | ₩18,692 | ₩19,296 | ₩18,437 | ₩18,866 | +0.93% | 5.4만 |
|---|
| 2026.04.01 | ₩18,518 | ₩19,778 | ₩18,303 | ₩19,229 | +3.84% | 9.8만 |
|---|
| 2026.03.31 | ₩17,754 | ₩18,732 | ₩17,754 | ₩18,303 | +3.10% | 6.9만 |
|---|
| 2026.03.30 | ₩18,679 | ₩18,773 | ₩17,110 | ₩17,472 | -6.46% | 11.4만 |
|---|
| 2026.03.27 | ₩19,108 | ₩19,296 | ₩18,424 | ₩18,813 | -1.54% | 9.1만 |
|---|
| 2026.03.26 | ₩20,167 | ₩20,328 | ₩18,880 | ₩19,121 | -5.19% | 12.7만 |
|---|
| 2026.03.25 | ₩20,288 | ₩20,998 | ₩19,993 | ₩20,248 | -0.20% | 21.1만 |
|---|
| 2026.03.24 | ₩19,108 | ₩20,449 | ₩19,108 | ₩20,248 | +5.96% | 19만 |
|---|
| 2026.03.23 | ₩18,665 | ₩19,939 | ₩18,062 | ₩19,456 | +4.24% | 14.3만 |
|---|
| 2026.03.20 | ₩19,068 | ₩19,403 | ₩18,558 | ₩18,813 | -1.34% | 9.2만 |
|---|
| 2026.03.19 | ₩18,826 | ₩19,148 | ₩18,518 | ₩18,920 | +0.50% | 8.6만 |
|---|
| 2026.03.18 | ₩19,389 | ₩19,443 | ₩18,826 | ₩19,094 | -1.52% | 6.5만 |
|---|
| 2026.03.17 | ₩19,389 | ₩19,550 | ₩18,665 | ₩19,389 | 0.00% | 9.8만 |
|---|
| 2026.03.16 | ₩19,094 | ₩20,100 | ₩18,491 | ₩19,403 | +1.62% | 12.4만 |
|---|
| 2026.03.13 | ₩19,108 | ₩19,416 | ₩17,928 | ₩18,732 | -1.96% | 14.4만 |
|---|
| 2026.03.12 | ₩19,617 | ₩19,966 | ₩18,478 | ₩19,416 | -1.03% | 21.7만 |
|---|
| 2026.03.11 | ₩19,242 | ₩20,301 | ₩18,759 | ₩19,684 | +2.30% | 25.1만 |
|---|
| 2026.03.10 | ₩18,236 | ₩19,644 | ₩17,981 | ₩19,094 | +4.71% | 42.1만 |
|---|
| 2026.03.09 | ₩17,418 | ₩18,397 | ₩17,150 | ₩18,236 | +4.70% | 22.5만 |
|---|
| 2026.03.06 | ₩17,432 | ₩18,424 | ₩17,311 | ₩17,754 | +1.85% | 19.2만 |
|---|
| 2026.03.05 | ₩17,029 | ₩18,196 | ₩16,466 | ₩17,727 | +4.09% | 29.6만 |
|---|
| 2026.03.04 | ₩16,399 | ₩17,043 | ₩15,943 | ₩17,003 | +3.68% | 20.6만 |
|---|
| 2026.03.03 | ₩16,064 | ₩16,989 | ₩15,461 | ₩16,466 | +2.50% | 21.1만 |
|---|
| 2026.03.02 | ₩15,621 | ₩16,520 | ₩15,340 | ₩16,359 | +4.72% | 22만 |
|---|
| 2026.02.27 | ₩15,085 | ₩15,863 | ₩14,187 | ₩15,621 | +3.56% | 28.1만 |
|---|
| 2026.02.26 | ₩13,838 | ₩13,851 | ₩13,181 | ₩13,396 | -3.20% | 8.6만 |
|---|
| 2026.02.25 | ₩13,422 | ₩13,758 | ₩13,154 | ₩13,704 | +2.10% | 1.9만 |
|---|
| 2026.02.24 | ₩13,771 | ₩13,851 | ₩12,967 | ₩13,315 | -3.31% | 2.9만 |
|---|
| 2026.02.23 | ₩13,141 | ₩13,999 | ₩12,537 | ₩13,355 | +1.63% | 5.6만 |
|---|
| 2026.02.20 | ₩13,315 | ₩13,436 | ₩13,007 | ₩13,302 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,650 | ₩13,717 | ₩13,114 | ₩13,476 | -1.28% | 2.6만 |
|---|
| 2026.02.18 | ₩13,878 | ₩13,919 | ₩13,543 | ₩13,691 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩14,012 | ₩14,012 | ₩13,235 | ₩13,731 | -2.01% | 5.7만 |
|---|
| 2026.02.13 | ₩13,731 | ₩14,227 | ₩13,731 | ₩14,079 | +2.54% | 3.6만 |
|---|
| 2026.02.12 | ₩14,214 | ₩14,227 | ₩13,489 | ₩14,066 | -1.04% | 6.4만 |
|---|
| 2026.02.11 | ₩14,294 | ₩14,522 | ₩14,053 | ₩14,133 | -1.13% | 7.2만 |
|---|
| 2026.02.10 | ₩14,294 | ₩14,589 | ₩13,945 | ₩14,039 | -1.78% | 3.6만 |
|---|
| 2026.02.09 | ₩13,355 | ₩14,401 | ₩13,262 | ₩14,133 | +5.82% | 7.6만 |
|---|
| 2026.02.06 | ₩12,631 | ₩13,677 | ₩12,631 | ₩13,369 | +5.84% | 6.3만 |
|---|
| 2026.02.05 | ₩12,055 | ₩12,578 | ₩11,237 | ₩12,564 | +4.23% | 3.5만 |
|---|
| 2026.02.04 | ₩12,846 | ₩12,926 | ₩11,693 | ₩12,014 | -6.47% | 10.3만 |
|---|
| 2026.02.03 | ₩12,430 | ₩12,967 | ₩12,229 | ₩12,967 | +4.31% | 11.3만 |
|---|
| 2026.02.02 | ₩12,269 | ₩12,672 | ₩12,028 | ₩12,564 | +2.40% | 2.8만 |
|---|
| 2026.01.30 | ₩12,604 | ₩12,631 | ₩12,242 | ₩12,269 | -2.66% | 2.9만 |
|---|
| 2026.01.29 | ₩12,631 | ₩12,712 | ₩12,189 | ₩12,712 | +0.64% | 3.1만 |
|---|
| 2026.01.28 | ₩12,444 | ₩12,712 | ₩12,403 | ₩12,537 | +0.75% | 8.4만 |
|---|
| 2026.01.27 | ₩11,532 | ₩12,645 | ₩11,505 | ₩12,377 | +7.33% | 6.8만 |
|---|
| 2026.01.26 | ₩11,961 | ₩12,242 | ₩11,411 | ₩11,505 | -3.81% | 5.9만 |
|---|
| 2026.01.23 | ₩12,765 | ₩12,765 | ₩11,545 | ₩11,907 | -6.72% | 7.3만 |
|---|
| 2026.01.22 | ₩12,430 | ₩12,792 | ₩12,202 | ₩12,725 | +2.37% | 10.5만 |
|---|
| 2026.01.21 | ₩11,934 | ₩12,511 | ₩11,827 | ₩12,323 | +3.26% | 9.9만 |
|---|
| 2026.01.20 | ₩11,599 | ₩11,773 | ₩11,290 | ₩11,760 | +1.39% | 4.1만 |
|---|
| 2026.01.16 | ₩11,666 | ₩12,001 | ₩11,465 | ₩11,599 | -0.57% | 3.5만 |
|---|
| 2026.01.15 | ₩10,848 | ₩11,773 | ₩10,848 | ₩11,693 | +7.79% | 11.1만 |
|---|
| 2026.01.14 | ₩10,486 | ₩10,848 | ₩10,312 | ₩10,741 | +2.43% | 3.5만 |
|---|
| 2026.01.13 | ₩10,942 | ₩11,304 | ₩10,459 | ₩10,486 | -4.17% | 4.7만 |
|---|
| 2026.01.12 | ₩10,593 | ₩11,089 | ₩10,593 | ₩10,821 | +2.15% | 3.1만 |
|---|
| 2026.01.09 | ₩10,995 | ₩11,277 | ₩10,526 | ₩10,526 | -4.27% | 6만 |
|---|
| 2026.01.08 | ₩11,009 | ₩11,357 | ₩10,861 | ₩11,076 | +0.61% | 5만 |
|---|
| 2026.01.07 | ₩10,928 | ₩11,170 | ₩10,741 | ₩11,036 | +0.98% | 3만 |
|---|
| 2026.01.06 | ₩10,379 | ₩11,264 | ₩10,285 | ₩10,902 | +5.04% | 5.8만 |
|---|
| 2026.01.05 | ₩10,030 | ₩10,499 | ₩10,030 | ₩10,365 | +3.34% | 2.3만 |
|---|
| 2026.01.02 | ₩9,976 | ₩10,204 | ₩9,949 | ₩10,110 | +1.34% | 1.6만 |
|---|
| 2025.12.31 | ₩9,923 | ₩10,043 | ₩9,829 | ₩10,017 | +0.95% | 2.2만 |
|---|
| 2025.12.30 | ₩10,258 | ₩10,472 | ₩9,668 | ₩9,949 | -3.01% | 5.3만 |
|---|
| 2025.12.29 | ₩9,815 | ₩10,446 | ₩9,815 | ₩10,352 | +5.46% | 4.7만 |
|---|
| 2025.12.26 | ₩10,097 | ₩10,124 | ₩9,722 | ₩10,084 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩9,949 | ₩10,084 | ₩9,829 | ₩9,963 | +0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩9,628 | ₩10,218 | ₩9,547 | ₩9,896 | +2.79% | 2.7만 |
|---|
| 2025.12.22 | ₩9,789 | ₩10,043 | ₩9,547 | ₩9,748 | -0.41% | 2.8만 |
|---|
| 2025.12.19 | ₩9,708 | ₩10,057 | ₩9,695 | ₩9,789 | +0.83% | 5만 |
|---|
| 2025.12.18 | ₩9,923 | ₩9,976 | ₩9,641 | ₩9,735 | -1.89% | 3.3만 |
|---|
| 2025.12.17 | ₩9,722 | ₩9,909 | ₩9,480 | ₩9,896 | +1.79% | 2.8만 |
|---|
| 2025.12.16 | ₩9,829 | ₩10,003 | ₩9,654 | ₩9,681 | -1.50% | 3.7만 |
|---|
| 2025.12.15 | ₩10,191 | ₩10,271 | ₩9,802 | ₩9,909 | -2.76% | 2.3만 |
|---|
| 2025.12.12 | ₩10,539 | ₩10,593 | ₩10,124 | ₩10,137 | -3.82% | 3.1만 |
|---|
| 2025.12.11 | ₩10,325 | ₩10,714 | ₩10,218 | ₩10,714 | +3.77% | 3만 |
|---|
| 2025.12.10 | ₩10,124 | ₩10,727 | ₩10,124 | ₩10,472 | +3.44% | 5.9만 |
|---|
| 2025.12.09 | ₩10,097 | ₩10,660 | ₩10,097 | ₩10,285 | +1.86% | 4.5만 |
|---|
| 2025.12.08 | ₩10,526 | ₩10,687 | ₩10,231 | ₩10,231 | -2.80% | 3.3만 |
|---|
| 2025.12.05 | ₩10,727 | ₩10,995 | ₩10,419 | ₩10,553 | -1.63% | 2만 |
|---|
| 2025.12.04 | ₩10,325 | ₩10,794 | ₩10,017 | ₩10,727 | +3.90% | 3.7만 |
|---|
| 2025.12.03 | ₩10,003 | ₩10,660 | ₩9,856 | ₩10,405 | +4.02% | 3.7만 |
|---|
| 2025.12.02 | ₩10,754 | ₩10,861 | ₩9,829 | ₩9,829 | -8.60% | 6.3만 |
|---|
| 2025.12.01 | ₩10,714 | ₩11,062 | ₩10,714 | ₩10,714 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩10,660 | ₩11,116 | ₩10,137 | ₩10,808 | +1.38% | 2.4만 |
|---|
| 2025.11.26 | ₩10,727 | ₩10,727 | ₩10,204 | ₩10,204 | -4.87% | 4.6만 |
|---|
| 2025.11.25 | ₩10,352 | ₩10,714 | ₩10,124 | ₩10,392 | +0.39% | 2.2만 |
|---|
| 2025.11.24 | ₩10,298 | ₩10,741 | ₩10,191 | ₩10,312 | +0.13% | 1.8만 |
|---|
| 2025.11.21 | ₩9,856 | ₩10,352 | ₩9,829 | ₩10,124 | +2.72% | 2.2만 |
|---|
| 2025.11.20 | ₩10,097 | ₩10,271 | ₩9,614 | ₩9,949 | -1.46% | 3.4만 |
|---|
| 2025.11.19 | ₩9,976 | ₩10,003 | ₩9,695 | ₩9,990 | +0.13% | 3.5만 |
|---|
| 2025.11.18 | ₩10,137 | ₩10,285 | ₩9,587 | ₩9,628 | -5.03% | 2.8만 |
|---|
| 2025.11.17 | ₩10,124 | ₩10,754 | ₩9,990 | ₩10,244 | +1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩10,084 | ₩10,580 | ₩10,057 | ₩10,110 | +0.27% | 3.9만 |
|---|
| 2025.11.13 | ₩11,170 | ₩11,357 | ₩10,151 | ₩10,191 | -8.76% | 7.5만 |
|---|
| 2025.11.12 | ₩10,848 | ₩11,518 | ₩10,741 | ₩11,183 | +3.09% | 7만 |
|---|
| 2025.11.11 | ₩10,741 | ₩10,982 | ₩10,405 | ₩10,834 | +0.87% | 2.5만 |
|---|
| 2025.11.10 | ₩10,566 | ₩11,089 | ₩10,566 | ₩10,955 | +3.68% | 4.6만 |
|---|
| 2025.11.07 | ₩10,405 | ₩10,499 | ₩10,057 | ₩10,258 | -1.42% | 2.9만 |
|---|
| 2025.11.06 | ₩11,170 | ₩11,290 | ₩10,352 | ₩10,352 | -7.32% | 6.5만 |
|---|
| 2025.11.05 | ₩10,446 | ₩11,424 | ₩10,419 | ₩11,197 | +7.19% | 6.9만 |
|---|
| 2025.11.04 | ₩11,880 | ₩11,880 | ₩10,995 | ₩11,599 | -2.37% | 8.2만 |
|---|
| 2025.11.03 | ₩11,505 | ₩12,055 | ₩11,210 | ₩11,988 | +4.20% | 5.4만 |
|---|
| 2025.10.31 | ₩11,599 | ₩11,706 | ₩11,264 | ₩11,371 | -1.97% | 2.4만 |
|---|
| 2025.10.30 | ₩11,331 | ₩11,505 | ₩11,317 | ₩11,505 | +1.54% | 1.9만 |
|---|
| 2025.10.29 | ₩11,559 | ₩11,733 | ₩11,170 | ₩11,505 | -0.46% | 3.4만 |
|---|
| 2025.10.28 | ₩11,398 | ₩11,639 | ₩11,331 | ₩11,626 | +2.00% | 3만 |
|---|
| 2025.10.27 | ₩11,894 | ₩11,894 | ₩11,143 | ₩11,518 | -3.16% | 2.5만 |
|---|
| 2025.10.24 | ₩11,760 | ₩11,907 | ₩11,371 | ₩11,652 | -0.91% | 2.4만 |
|---|
| 2025.10.23 | ₩10,861 | ₩11,706 | ₩10,647 | ₩11,693 | +7.65% | 7.4만 |
|---|
| 2025.10.22 | ₩11,693 | ₩11,733 | ₩10,861 | ₩10,861 | -7.11% | 6만 |
|---|
| 2025.10.21 | ₩11,813 | ₩12,068 | ₩11,304 | ₩11,813 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩11,076 | ₩11,907 | ₩11,062 | ₩11,787 | +6.42% | 4만 |
|---|
| 2025.10.17 | ₩11,129 | ₩11,264 | ₩10,808 | ₩11,143 | +0.12% | 5.1만 |
|---|
| 2025.10.16 | ₩11,532 | ₩11,626 | ₩11,076 | ₩11,170 | -3.14% | 4.5만 |
|---|
| 2025.10.15 | ₩11,143 | ₩11,693 | ₩10,888 | ₩11,652 | +4.57% | 4.3만 |
|---|
| 2025.10.14 | ₩10,727 | ₩11,451 | ₩10,727 | ₩11,170 | +4.12% | 5.8만 |
|---|
| 2025.10.13 | ₩11,250 | ₩11,398 | ₩10,928 | ₩10,928 | -2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩11,143 | ₩11,250 | ₩10,808 | ₩11,062 | -0.72% | 15.1만 |
|---|