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 | ₩19,502 | ₩19,662 | ₩19,007 | ₩19,475 | -0.14% | 9.4만 |
| 2026.10.08 | ₩19,301 | ₩19,729 | ₩18,725 | ₩19,261 | -0.21% | 10.8만 |
| 2026.10.07 | ₩19,087 | ₩19,944 | ₩18,578 | ₩19,595 | +2.66% | 19.1만 |
| 2026.10.06 | ₩20,131 | ₩20,613 | ₩19,368 | ₩19,368 | -3.79% | 17.4만 |
| 2026.10.05 | ₩17,561 | ₩20,693 | ₩17,561 | ₩20,131 | +14.63% | 38.6만 |
| 2026.10.02 | ₩16,383 | ₩16,597 | ₩16,156 | ₩16,463 | +0.49% | 10.1만 |
| 2026.10.01 | ₩15,767 | ₩16,062 | ₩15,406 | ₩16,022 | +1.61% | 9만 |
| 2026.09.30 | ₩15,419 | ₩16,062 | ₩15,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,834 |
| +2.69% |
| 7.4만 |
| 2026.09.29 | ₩15,687 | ₩15,834 | ₩14,978 | ₩15,192 | -3.16% | 8.1만 |
|---|
| 2026.09.28 | ₩15,526 | ₩15,861 | ₩15,232 | ₩15,674 | +0.95% | 6.3만 |
|---|
| 2026.09.25 | ₩15,674 | ₩15,982 | ₩15,393 | ₩15,486 | -1.20% | 10.3만 |
|---|
| 2026.09.24 | ₩15,165 | ₩15,607 | ₩15,085 | ₩15,607 | +2.91% | 9.4만 |
|---|
| 2026.09.23 | ₩15,259 | ₩15,460 | ₩14,817 | ₩15,379 | +0.79% | 19.2만 |
|---|
| 2026.09.22 | ₩14,777 | ₩15,259 | ₩14,656 | ₩15,152 | +2.54% | 12.3만 |
|---|
| 2026.09.21 | ₩14,723 | ₩14,964 | ₩14,523 | ₩14,710 | -0.09% | 13.2만 |
|---|
| 2026.09.18 | ₩14,242 | ₩14,456 | ₩13,786 | ₩14,456 | +1.50% | 23.3만 |
|---|
| 2026.09.17 | ₩14,830 | ₩15,031 | ₩14,108 | ₩14,242 | -3.97% | 10.8만 |
|---|
| 2026.09.16 | ₩14,416 | ₩14,830 | ₩14,228 | ₩14,469 | +0.37% | 9.4만 |
|---|
| 2026.09.15 | ₩14,590 | ₩14,884 | ₩14,148 | ₩14,282 | -2.11% | 8.6만 |
|---|
| 2026.09.14 | ₩14,549 | ₩14,924 | ₩14,134 | ₩14,349 | -1.38% | 8.5만 |
|---|
| 2026.09.11 | ₩15,352 | ₩15,406 | ₩15,018 | ₩15,286 | -0.44% | 9.1만 |
|---|
| 2026.09.10 | ₩15,219 | ₩15,379 | ₩14,804 | ₩15,018 | -1.32% | 8.4만 |
|---|
| 2026.09.09 | ₩15,152 | ₩15,834 | ₩15,045 | ₩15,553 | +2.65% | 14.7만 |
|---|
| 2026.09.08 | ₩15,165 | ₩15,700 | ₩15,152 | ₩15,366 | +1.32% | 9.5만 |
|---|
| 2026.09.04 | ₩14,683 | ₩15,031 | ₩14,670 | ₩14,938 | +1.73% | 7.1만 |
|---|
| 2026.09.03 | ₩14,456 | ₩14,697 | ₩14,054 | ₩14,523 | +0.46% | 13.5만 |
|---|
| 2026.09.02 | ₩14,068 | ₩14,576 | ₩13,880 | ₩14,482 | +2.95% | 14.5만 |
|---|
| 2026.09.01 | ₩14,201 | ₩14,630 | ₩13,813 | ₩14,001 | -1.41% | 13.8만 |
|---|
| 2026.08.31 | ₩14,764 | ₩15,125 | ₩14,389 | ₩14,456 | -2.09% | 10.8만 |
|---|
| 2026.08.28 | ₩15,419 | ₩15,593 | ₩14,723 | ₩14,790 | -4.08% | 11.1만 |
|---|
| 2026.08.27 | ₩15,500 | ₩15,848 | ₩15,245 | ₩15,500 | 0.00% | 9.1만 |
|---|
| 2026.08.26 | ₩15,165 | ₩15,861 | ₩15,165 | ₩15,245 | +0.53% | 10.9만 |
|---|
| 2026.08.25 | ₩15,446 | ₩15,660 | ₩14,991 | ₩15,205 | -1.56% | 14.8만 |
|---|
| 2026.08.24 | ₩15,513 | ₩15,634 | ₩15,004 | ₩15,125 | -2.50% | 11.2만 |
|---|
| 2026.08.21 | ₩16,450 | ₩16,450 | ₩15,500 | ₩15,634 | -4.96% | 14.7만 |
|---|
| 2026.08.20 | ₩16,892 | ₩16,985 | ₩16,062 | ₩16,289 | -3.57% | 16.1만 |
|---|
| 2026.08.19 | ₩18,190 | ₩18,257 | ₩16,999 | ₩17,079 | -6.11% | 14.1만 |
|---|
| 2026.08.18 | ₩18,123 | ₩18,377 | ₩17,387 | ₩18,230 | +0.59% | 13.8만 |
|---|
| 2026.08.17 | ₩18,659 | ₩19,060 | ₩18,538 | ₩18,792 | +0.72% | 10.7만 |
|---|
| 2026.08.14 | ₩18,123 | ₩18,873 | ₩17,441 | ₩18,699 | +3.18% | 16.4만 |
|---|
| 2026.08.13 | ₩18,632 | ₩18,873 | ₩17,989 | ₩18,190 | -2.37% | 8.5만 |
|---|
| 2026.08.12 | ₩18,284 | ₩18,833 | ₩18,070 | ₩18,632 | +1.90% | 13.8만 |
|---|
| 2026.08.11 | ₩18,203 | ₩18,966 | ₩17,494 | ₩17,882 | -1.76% | 18만 |
|---|
| 2026.08.10 | ₩17,467 | ₩19,676 | ₩16,919 | ₩17,681 | +1.23% | 22.4만 |
|---|
| 2026.08.07 | ₩19,247 | ₩19,649 | ₩18,364 | ₩18,806 | -2.29% | 10.1만 |
|---|
| 2026.08.06 | ₩18,752 | ₩19,622 | ₩18,444 | ₩19,127 | +2.00% | 17.4만 |
|---|
| 2026.08.05 | ₩19,114 | ₩19,435 | ₩18,645 | ₩19,047 | -0.35% | 10.1만 |
|---|
| 2026.08.04 | ₩18,471 | ₩19,314 | ₩18,203 | ₩19,234 | +4.13% | 15.3만 |
|---|
| 2026.08.03 | ₩17,641 | ₩18,725 | ₩17,079 | ₩17,748 | +0.61% | 22.5만 |
|---|
| 2026.07.31 | ₩16,785 | ₩17,360 | ₩15,928 | ₩16,530 | -1.52% | 23.4만 |
|---|
| 2026.07.30 | ₩15,928 | ₩16,664 | ₩15,928 | ₩16,530 | +3.78% | 14.5만 |
|---|
| 2026.07.29 | ₩17,079 | ₩17,079 | ₩14,951 | ₩15,286 | -10.50% | 22.2만 |
|---|
| 2026.07.28 | ₩17,735 | ₩17,789 | ₩16,303 | ₩17,066 | -3.77% | 17만 |
|---|
| 2026.07.27 | ₩18,685 | ₩19,542 | ₩17,521 | ₩18,217 | -2.51% | 17.6만 |
|---|
| 2026.07.24 | ₩19,542 | ₩19,662 | ₩18,364 | ₩18,444 | -5.62% | 13.1만 |
|---|
| 2026.07.23 | ₩19,261 | ₩20,077 | ₩19,140 | ₩19,676 | +2.15% | 12.7만 |
|---|
| 2026.07.22 | ₩19,020 | ₩19,662 | ₩18,618 | ₩19,462 | +2.32% | 12.2만 |
|---|
| 2026.07.21 | ₩17,869 | ₩19,448 | ₩17,869 | ₩19,368 | +8.39% | 13.6만 |
|---|
| 2026.07.20 | ₩18,485 | ₩19,636 | ₩17,963 | ₩18,083 | -2.17% | 18.8만 |
|---|
| 2026.07.17 | ₩17,641 | ₩18,538 | ₩17,052 | ₩17,989 | +1.97% | 19.3만 |
|---|
| 2026.07.16 | ₩19,181 | ₩19,194 | ₩18,070 | ₩18,418 | -3.98% | 17.9만 |
|---|
| 2026.07.15 | ₩20,827 | ₩21,001 | ₩19,020 | ₩19,569 | -6.04% | 24.2만 |
|---|
| 2026.07.14 | ₩20,158 | ₩20,305 | ₩19,368 | ₩19,823 | -1.66% | 17.2만 |
|---|
| 2026.07.13 | ₩20,211 | ₩20,211 | ₩19,047 | ₩19,301 | -4.50% | 18.8만 |
|---|
| 2026.07.10 | ₩19,716 | ₩20,814 | ₩19,341 | ₩20,211 | +2.51% | 17.3만 |
|---|
| 2026.07.09 | ₩19,863 | ₩20,747 | ₩19,662 | ₩20,037 | +0.88% | 13.1만 |
|---|
| 2026.07.08 | ₩19,381 | ₩20,091 | ₩19,274 | ₩19,395 | +0.07% | 15.7만 |
|---|
| 2026.07.07 | ₩20,077 | ₩20,827 | ₩18,886 | ₩19,515 | -2.80% | 20만 |
|---|
| 2026.07.06 | ₩20,814 | ₩21,817 | ₩20,278 | ₩20,412 | -1.93% | 13.4만 |
|---|
| 2026.07.02 | ₩23,611 | ₩23,745 | ₩20,385 | ₩21,014 | -11.00% | 16.1만 |
|---|
| 2026.07.01 | ₩24,093 | ₩24,294 | ₩22,821 | ₩23,705 | -1.61% | 10.6만 |
|---|
| 2026.06.30 | ₩22,955 | ₩24,548 | ₩22,955 | ₩24,320 | +5.95% | 14.8만 |
|---|
| 2026.06.29 | ₩22,272 | ₩23,076 | ₩20,747 | ₩22,741 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩23,102 | ₩23,999 | ₩21,710 | ₩22,246 | -3.71% | 178.5만 |
|---|
| 2026.06.25 | ₩24,026 | ₩25,164 | ₩22,982 | ₩23,932 | -0.39% | 23.8만 |
|---|
| 2026.06.24 | ₩23,490 | ₩23,611 | ₩22,259 | ₩22,513 | -4.16% | 20.7만 |
|---|
| 2026.06.23 | ₩23,638 | ₩24,039 | ₩22,674 | ₩23,517 | -0.51% | 23.3만 |
|---|
| 2026.06.22 | ₩25,324 | ₩25,431 | ₩24,053 | ₩24,775 | -2.17% | 22.7만 |
|---|
| 2026.06.18 | ₩24,441 | ₩25,579 | ₩24,320 | ₩25,164 | +2.96% | 20.9만 |
|---|
| 2026.06.17 | ₩23,825 | ₩24,976 | ₩23,450 | ₩23,785 | -0.17% | 11.9만 |
|---|
| 2026.06.16 | ₩24,762 | ₩25,204 | ₩23,651 | ₩23,651 | -4.49% | 17.9만 |
|---|
| 2026.06.15 | ₩24,173 | ₩25,030 | ₩23,450 | ₩24,829 | +2.71% | 26.4만 |
|---|
| 2026.06.12 | ₩22,487 | ₩23,504 | ₩21,965 | ₩23,290 | +3.57% | 25.9만 |
|---|
| 2026.06.11 | ₩20,934 | ₩22,607 | ₩20,934 | ₩22,473 | +7.35% | 16.6만 |
|---|
| 2026.06.10 | ₩20,573 | ₩21,844 | ₩20,278 | ₩20,733 | +0.78% | 16.1만 |
|---|
| 2026.06.09 | ₩21,014 | ₩22,299 | ₩19,930 | ₩20,907 | -0.51% | 26.7만 |
|---|
| 2026.06.08 | ₩20,318 | ₩21,202 | ₩19,769 | ₩20,921 | +2.96% | 24만 |
|---|
| 2026.06.05 | ₩22,540 | ₩22,554 | ₩19,609 | ₩19,636 | -12.89% | 33.6만 |
|---|
| 2026.06.04 | ₩21,603 | ₩23,410 | ₩21,081 | ₩23,035 | +6.63% | 33.6만 |
|---|
| 2026.06.03 | ₩22,794 | ₩23,250 | ₩21,884 | ₩22,272 | -2.29% | 23.9만 |
|---|
| 2026.06.02 | ₩21,684 | ₩23,263 | ₩21,336 | ₩22,995 | +6.05% | 34.8만 |
|---|
| 2026.06.01 | ₩22,286 | ₩23,009 | ₩21,844 | ₩21,911 | -1.68% | 29.6만 |
|---|
| 2026.05.29 | ₩22,821 | ₩23,316 | ₩22,112 | ₩22,540 | -1.23% | 33.5만 |
|---|
| 2026.05.28 | ₩23,892 | ₩24,990 | ₩22,487 | ₩22,781 | -4.65% | 37만 |
|---|
| 2026.05.27 | ₩24,601 | ₩25,030 | ₩23,584 | ₩23,919 | -2.77% | 34.4만 |
|---|
| 2026.05.26 | ₩25,592 | ₩25,645 | ₩23,932 | ₩24,401 | -4.65% | 41만 |
|---|
| 2026.05.22 | ₩23,745 | ₩25,244 | ₩23,437 | ₩25,083 | +5.64% | 43.8만 |
|---|
| 2026.05.21 | ₩23,999 | ₩24,093 | ₩22,701 | ₩23,424 | -2.40% | 26만 |
|---|
| 2026.05.20 | ₩23,919 | ₩24,200 | ₩23,089 | ₩23,812 | -0.45% | 31.5만 |
|---|
| 2026.05.19 | ₩23,557 | ₩23,852 | ₩21,884 | ₩23,424 | -0.57% | 35.7만 |
|---|
| 2026.05.18 | ₩25,431 | ₩26,141 | ₩22,821 | ₩23,665 | -6.95% | 57.9만 |
|---|
| 2026.05.15 | ₩25,190 | ₩25,913 | ₩23,932 | ₩24,682 | -2.02% | 58.8만 |
|---|
| 2026.05.14 | ₩25,967 | ₩26,529 | ₩24,106 | ₩25,297 | -2.58% | 130.6만 |
|---|
| 2026.05.13 | ₩22,500 | ₩25,431 | ₩21,469 | ₩25,177 | +11.90% | 85.5만 |
|---|
| 2026.05.12 | ₩23,049 | ₩23,102 | ₩20,947 | ₩22,313 | -3.19% | 31.4만 |
|---|
| 2026.05.11 | ₩23,905 | ₩24,695 | ₩23,116 | ₩23,490 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩22,353 | ₩23,624 | ₩22,112 | ₩23,089 | +3.29% | 20.7만 |
|---|
| 2026.05.07 | ₩23,357 | ₩23,383 | ₩21,630 | ₩22,232 | -4.81% | 26만 |
|---|
| 2026.05.06 | ₩22,995 | ₩24,173 | ₩22,018 | ₩23,303 | +1.34% | 48.4만 |
|---|
| 2026.05.05 | ₩21,523 | ₩23,825 | ₩20,238 | ₩21,858 | +1.55% | 106.1만 |
|---|
| 2026.05.04 | ₩25,619 | ₩25,712 | ₩24,093 | ₩24,816 | -3.13% | 37만 |
|---|
| 2026.05.01 | ₩25,458 | ₩25,471 | ₩24,267 | ₩24,963 | -1.95% | 19.4만 |
|---|
| 2026.04.30 | ₩22,875 | ₩26,770 | ₩22,527 | ₩25,016 | +9.36% | 78.3만 |
|---|
| 2026.04.29 | ₩22,607 | ₩23,196 | ₩21,817 | ₩22,433 | -0.77% | 25.4만 |
|---|
| 2026.04.28 | ₩23,424 | ₩23,892 | ₩21,817 | ₩22,620 | -3.43% | 25.5만 |
|---|
| 2026.04.27 | ₩25,231 | ₩25,552 | ₩23,250 | ₩23,905 | -5.25% | 30.8만 |
|---|
| 2026.04.24 | ₩23,705 | ₩26,435 | ₩23,490 | ₩24,575 | +3.67% | 80.5만 |
|---|
| 2026.04.23 | ₩22,567 | ₩24,427 | ₩22,192 | ₩23,022 | +2.02% | 55.4만 |
|---|
| 2026.04.22 | ₩21,884 | ₩23,183 | ₩21,590 | ₩22,460 | +2.63% | 29.6만 |
|---|
| 2026.04.21 | ₩22,393 | ₩22,393 | ₩21,416 | ₩21,898 | -2.21% | 18.7만 |
|---|
| 2026.04.20 | ₩21,510 | ₩23,798 | ₩21,510 | ₩22,393 | +4.11% | 25.2만 |
|---|
| 2026.04.17 | ₩22,594 | ₩24,093 | ₩20,211 | ₩21,269 | -5.86% | 89.2만 |
|---|
| 2026.04.16 | ₩20,733 | ₩22,620 | ₩20,466 | ₩22,487 | +8.46% | 25.3만 |
|---|
| 2026.04.15 | ₩20,492 | ₩20,653 | ₩19,542 | ₩20,586 | +0.46% | 12.9만 |
|---|
| 2026.04.14 | ₩20,867 | ₩21,617 | ₩20,425 | ₩20,626 | -1.15% | 12.8만 |
|---|
| 2026.04.13 | ₩20,720 | ₩21,148 | ₩20,104 | ₩20,345 | -1.81% | 17.3만 |
|---|
| 2026.04.10 | ₩21,750 | ₩22,085 | ₩20,840 | ₩21,148 | -2.77% | 19.8만 |
|---|
| 2026.04.09 | ₩19,877 | ₩21,603 | ₩19,877 | ₩20,840 | +4.85% | 20.2만 |
|---|
| 2026.04.08 | ₩19,314 | ₩20,519 | ₩18,819 | ₩19,743 | +2.22% | 18.2만 |
|---|
| 2026.04.07 | ₩19,408 | ₩19,421 | ₩17,842 | ₩18,070 | -6.90% | 12.3만 |
|---|
| 2026.04.06 | ₩18,953 | ₩20,720 | ₩18,953 | ₩19,488 | +2.82% | 14.2만 |
|---|
| 2026.04.02 | ₩18,659 | ₩19,261 | ₩18,404 | ₩18,833 | +0.93% | 5.4만 |
|---|
| 2026.04.01 | ₩18,485 | ₩19,743 | ₩18,270 | ₩19,194 | +3.84% | 9.8만 |
|---|
| 2026.03.31 | ₩17,722 | ₩18,699 | ₩17,722 | ₩18,270 | +3.10% | 6.9만 |
|---|
| 2026.03.30 | ₩18,645 | ₩18,739 | ₩17,079 | ₩17,441 | -6.46% | 11.4만 |
|---|
| 2026.03.27 | ₩19,073 | ₩19,261 | ₩18,391 | ₩18,779 | -1.54% | 9.1만 |
|---|
| 2026.03.26 | ₩20,131 | ₩20,292 | ₩18,846 | ₩19,087 | -5.19% | 12.7만 |
|---|
| 2026.03.25 | ₩20,251 | ₩20,961 | ₩19,957 | ₩20,211 | -0.20% | 21.1만 |
|---|
| 2026.03.24 | ₩19,073 | ₩20,412 | ₩19,073 | ₩20,211 | +5.96% | 19만 |
|---|
| 2026.03.23 | ₩18,632 | ₩19,903 | ₩18,029 | ₩19,421 | +4.24% | 14.3만 |
|---|
| 2026.03.20 | ₩19,033 | ₩19,368 | ₩18,525 | ₩18,779 | -1.34% | 9.2만 |
|---|
| 2026.03.19 | ₩18,792 | ₩19,114 | ₩18,485 | ₩18,886 | +0.50% | 8.6만 |
|---|
| 2026.03.18 | ₩19,355 | ₩19,408 | ₩18,792 | ₩19,060 | -1.52% | 6.5만 |
|---|
| 2026.03.17 | ₩19,355 | ₩19,515 | ₩18,632 | ₩19,355 | 0.00% | 9.8만 |
|---|
| 2026.03.16 | ₩19,060 | ₩20,064 | ₩18,458 | ₩19,368 | +1.62% | 12.4만 |
|---|
| 2026.03.13 | ₩19,073 | ₩19,381 | ₩17,896 | ₩18,699 | -1.96% | 14.4만 |
|---|
| 2026.03.12 | ₩19,582 | ₩19,930 | ₩18,444 | ₩19,381 | -1.03% | 21.7만 |
|---|
| 2026.03.11 | ₩19,207 | ₩20,265 | ₩18,725 | ₩19,649 | +2.30% | 25.1만 |
|---|
| 2026.03.10 | ₩18,203 | ₩19,609 | ₩17,949 | ₩19,060 | +4.71% | 42.1만 |
|---|
| 2026.03.09 | ₩17,387 | ₩18,364 | ₩17,119 | ₩18,203 | +4.70% | 22.5만 |
|---|
| 2026.03.06 | ₩17,400 | ₩18,391 | ₩17,280 | ₩17,722 | +1.85% | 19.2만 |
|---|
| 2026.03.05 | ₩16,999 | ₩18,163 | ₩16,437 | ₩17,695 | +4.09% | 29.6만 |
|---|
| 2026.03.04 | ₩16,370 | ₩17,012 | ₩15,915 | ₩16,972 | +3.68% | 20.6만 |
|---|
| 2026.03.03 | ₩16,035 | ₩16,959 | ₩15,433 | ₩16,437 | +2.50% | 21.1만 |
|---|
| 2026.03.02 | ₩15,593 | ₩16,490 | ₩15,312 | ₩16,330 | +4.72% | 22만 |
|---|
| 2026.02.27 | ₩15,058 | ₩15,834 | ₩14,161 | ₩15,593 | +3.56% | 28.1만 |
|---|
| 2026.02.26 | ₩13,813 | ₩13,827 | ₩13,157 | ₩13,372 | -3.20% | 8.6만 |
|---|
| 2026.02.25 | ₩13,398 | ₩13,733 | ₩13,131 | ₩13,679 | +2.10% | 1.9만 |
|---|
| 2026.02.24 | ₩13,746 | ₩13,827 | ₩12,943 | ₩13,291 | -3.31% | 2.9만 |
|---|
| 2026.02.23 | ₩13,117 | ₩13,974 | ₩12,515 | ₩13,331 | +1.63% | 5.6만 |
|---|
| 2026.02.20 | ₩13,291 | ₩13,412 | ₩12,983 | ₩13,278 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,626 | ₩13,693 | ₩13,090 | ₩13,452 | -1.28% | 2.6만 |
|---|
| 2026.02.18 | ₩13,853 | ₩13,894 | ₩13,519 | ₩13,666 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩13,987 | ₩13,987 | ₩13,211 | ₩13,706 | -2.01% | 5.7만 |
|---|
| 2026.02.13 | ₩13,706 | ₩14,201 | ₩13,706 | ₩14,054 | +2.54% | 3.6만 |
|---|
| 2026.02.12 | ₩14,188 | ₩14,201 | ₩13,465 | ₩14,041 | -1.04% | 6.4만 |
|---|
| 2026.02.11 | ₩14,268 | ₩14,496 | ₩14,027 | ₩14,108 | -1.13% | 7.2만 |
|---|
| 2026.02.10 | ₩14,268 | ₩14,563 | ₩13,920 | ₩14,014 | -1.78% | 3.6만 |
|---|
| 2026.02.09 | ₩13,331 | ₩14,375 | ₩13,238 | ₩14,108 | +5.82% | 7.6만 |
|---|
| 2026.02.06 | ₩12,609 | ₩13,653 | ₩12,609 | ₩13,345 | +5.84% | 6.3만 |
|---|
| 2026.02.05 | ₩12,033 | ₩12,555 | ₩11,217 | ₩12,542 | +4.23% | 3.5만 |
|---|
| 2026.02.04 | ₩12,823 | ₩12,903 | ₩11,672 | ₩11,993 | -6.47% | 10.3만 |
|---|
| 2026.02.03 | ₩12,408 | ₩12,943 | ₩12,207 | ₩12,943 | +4.31% | 11.3만 |
|---|
| 2026.02.02 | ₩12,247 | ₩12,649 | ₩12,006 | ₩12,542 | +2.40% | 2.8만 |
|---|
| 2026.01.30 | ₩12,582 | ₩12,609 | ₩12,220 | ₩12,247 | -2.66% | 2.9만 |
|---|
| 2026.01.29 | ₩12,609 | ₩12,689 | ₩12,167 | ₩12,689 | +0.64% | 3.1만 |
|---|
| 2026.01.28 | ₩12,421 | ₩12,689 | ₩12,381 | ₩12,515 | +0.75% | 8.4만 |
|---|
| 2026.01.27 | ₩11,511 | ₩12,622 | ₩11,484 | ₩12,354 | +7.33% | 6.8만 |
|---|
| 2026.01.26 | ₩11,939 | ₩12,220 | ₩11,391 | ₩11,484 | -3.81% | 5.9만 |
|---|
| 2026.01.23 | ₩12,742 | ₩12,742 | ₩11,524 | ₩11,886 | -6.72% | 7.3만 |
|---|
| 2026.01.22 | ₩12,408 | ₩12,769 | ₩12,180 | ₩12,702 | +2.37% | 10.5만 |
|---|
| 2026.01.21 | ₩11,913 | ₩12,488 | ₩11,805 | ₩12,301 | +3.26% | 9.9만 |
|---|
| 2026.01.20 | ₩11,578 | ₩11,752 | ₩11,270 | ₩11,739 | +1.39% | 4.1만 |
|---|
| 2026.01.16 | ₩11,645 | ₩11,979 | ₩11,444 | ₩11,578 | -0.57% | 3.5만 |
|---|
| 2026.01.15 | ₩10,828 | ₩11,752 | ₩10,828 | ₩11,672 | +7.79% | 11.1만 |
|---|
| 2026.01.14 | ₩10,467 | ₩10,828 | ₩10,293 | ₩10,721 | +2.43% | 3.5만 |
|---|
| 2026.01.13 | ₩10,922 | ₩11,283 | ₩10,440 | ₩10,467 | -4.17% | 4.7만 |
|---|
| 2026.01.12 | ₩10,574 | ₩11,069 | ₩10,574 | ₩10,802 | +2.15% | 3.1만 |
|---|
| 2026.01.09 | ₩10,976 | ₩11,257 | ₩10,507 | ₩10,507 | -4.27% | 6만 |
|---|
| 2026.01.08 | ₩10,989 | ₩11,337 | ₩10,842 | ₩11,056 | +0.61% | 5만 |
|---|
| 2026.01.07 | ₩10,909 | ₩11,150 | ₩10,721 | ₩11,016 | +0.98% | 3만 |
|---|
| 2026.01.06 | ₩10,360 | ₩11,243 | ₩10,266 | ₩10,882 | +5.04% | 5.8만 |
|---|
| 2026.01.05 | ₩10,012 | ₩10,480 | ₩10,012 | ₩10,347 | +3.34% | 2.3만 |
|---|
| 2026.01.02 | ₩9,958 | ₩10,186 | ₩9,932 | ₩10,092 | +1.34% | 1.6만 |
|---|
| 2025.12.31 | ₩9,905 | ₩10,025 | ₩9,811 | ₩9,999 | +0.95% | 2.2만 |
|---|
| 2025.12.30 | ₩10,239 | ₩10,454 | ₩9,651 | ₩9,932 | -3.01% | 5.3만 |
|---|
| 2025.12.29 | ₩9,798 | ₩10,427 | ₩9,798 | ₩10,333 | +5.46% | 4.7만 |
|---|
| 2025.12.26 | ₩10,079 | ₩10,106 | ₩9,704 | ₩10,065 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩9,932 | ₩10,065 | ₩9,811 | ₩9,945 | +0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩9,610 | ₩10,199 | ₩9,530 | ₩9,878 | +2.79% | 2.7만 |
|---|
| 2025.12.22 | ₩9,771 | ₩10,025 | ₩9,530 | ₩9,731 | -0.41% | 2.8만 |
|---|
| 2025.12.19 | ₩9,691 | ₩10,039 | ₩9,677 | ₩9,771 | +0.83% | 5만 |
|---|
| 2025.12.18 | ₩9,905 | ₩9,958 | ₩9,624 | ₩9,717 | -1.89% | 3.3만 |
|---|
| 2025.12.17 | ₩9,704 | ₩9,891 | ₩9,463 | ₩9,878 | +1.79% | 2.8만 |
|---|
| 2025.12.16 | ₩9,811 | ₩9,985 | ₩9,637 | ₩9,664 | -1.50% | 3.7만 |
|---|
| 2025.12.15 | ₩10,173 | ₩10,253 | ₩9,784 | ₩9,891 | -2.76% | 2.3만 |
|---|
| 2025.12.12 | ₩10,521 | ₩10,574 | ₩10,106 | ₩10,119 | -3.82% | 3.1만 |
|---|
| 2025.12.11 | ₩10,306 | ₩10,695 | ₩10,199 | ₩10,695 | +3.77% | 3만 |
|---|
| 2025.12.10 | ₩10,106 | ₩10,708 | ₩10,106 | ₩10,454 | +3.44% | 5.9만 |
|---|
| 2025.12.09 | ₩10,079 | ₩10,641 | ₩10,079 | ₩10,266 | +1.86% | 4.5만 |
|---|
| 2025.12.08 | ₩10,507 | ₩10,668 | ₩10,213 | ₩10,213 | -2.80% | 3.3만 |
|---|
| 2025.12.05 | ₩10,708 | ₩10,976 | ₩10,400 | ₩10,534 | -1.63% | 2만 |
|---|
| 2025.12.04 | ₩10,306 | ₩10,775 | ₩9,999 | ₩10,708 | +3.90% | 3.7만 |
|---|
| 2025.12.03 | ₩9,985 | ₩10,641 | ₩9,838 | ₩10,387 | +4.02% | 3.7만 |
|---|
| 2025.12.02 | ₩10,735 | ₩10,842 | ₩9,811 | ₩9,811 | -8.60% | 6.3만 |
|---|
| 2025.12.01 | ₩10,695 | ₩11,043 | ₩10,695 | ₩10,695 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩10,641 | ₩11,096 | ₩10,119 | ₩10,788 | +1.38% | 2.4만 |
|---|
| 2025.11.26 | ₩10,708 | ₩10,708 | ₩10,186 | ₩10,186 | -4.87% | 4.6만 |
|---|
| 2025.11.25 | ₩10,333 | ₩10,695 | ₩10,106 | ₩10,373 | +0.39% | 2.2만 |
|---|
| 2025.11.24 | ₩10,280 | ₩10,721 | ₩10,173 | ₩10,293 | +0.13% | 1.8만 |
|---|
| 2025.11.21 | ₩9,838 | ₩10,333 | ₩9,811 | ₩10,106 | +2.72% | 2.2만 |
|---|
| 2025.11.20 | ₩10,079 | ₩10,253 | ₩9,597 | ₩9,932 | -1.46% | 3.4만 |
|---|
| 2025.11.19 | ₩9,958 | ₩9,985 | ₩9,677 | ₩9,972 | +0.13% | 3.5만 |
|---|
| 2025.11.18 | ₩10,119 | ₩10,266 | ₩9,570 | ₩9,610 | -5.03% | 2.8만 |
|---|
| 2025.11.17 | ₩10,106 | ₩10,735 | ₩9,972 | ₩10,226 | +1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩10,065 | ₩10,561 | ₩10,039 | ₩10,092 | +0.27% | 3.9만 |
|---|
| 2025.11.13 | ₩11,150 | ₩11,337 | ₩10,132 | ₩10,173 | -8.76% | 7.5만 |
|---|
| 2025.11.12 | ₩10,828 | ₩11,498 | ₩10,721 | ₩11,163 | +3.09% | 7만 |
|---|
| 2025.11.11 | ₩10,721 | ₩10,962 | ₩10,387 | ₩10,815 | +0.87% | 2.5만 |
|---|
| 2025.11.10 | ₩10,547 | ₩11,069 | ₩10,547 | ₩10,935 | +3.68% | 4.6만 |
|---|
| 2025.11.07 | ₩10,387 | ₩10,480 | ₩10,039 | ₩10,239 | -1.42% | 2.9만 |
|---|
| 2025.11.06 | ₩11,150 | ₩11,270 | ₩10,333 | ₩10,333 | -7.32% | 6.5만 |
|---|
| 2025.11.05 | ₩10,427 | ₩11,404 | ₩10,400 | ₩11,176 | +7.19% | 6.9만 |
|---|
| 2025.11.04 | ₩11,859 | ₩11,859 | ₩10,976 | ₩11,578 | -2.37% | 8.2만 |
|---|
| 2025.11.03 | ₩11,484 | ₩12,033 | ₩11,190 | ₩11,966 | +4.20% | 5.4만 |
|---|
| 2025.10.31 | ₩11,578 | ₩11,685 | ₩11,243 | ₩11,350 | -1.97% | 2.4만 |
|---|
| 2025.10.30 | ₩11,310 | ₩11,484 | ₩11,297 | ₩11,484 | +1.54% | 1.9만 |
|---|
| 2025.10.29 | ₩11,538 | ₩11,712 | ₩11,150 | ₩11,484 | -0.46% | 3.4만 |
|---|
| 2025.10.28 | ₩11,377 | ₩11,618 | ₩11,310 | ₩11,605 | +2.00% | 3만 |
|---|
| 2025.10.27 | ₩11,872 | ₩11,872 | ₩11,123 | ₩11,498 | -3.16% | 2.5만 |
|---|
| 2025.10.24 | ₩11,739 | ₩11,886 | ₩11,350 | ₩11,631 | -0.91% | 2.4만 |
|---|
| 2025.10.23 | ₩10,842 | ₩11,685 | ₩10,628 | ₩11,672 | +7.65% | 7.4만 |
|---|
| 2025.10.22 | ₩11,672 | ₩11,712 | ₩10,842 | ₩10,842 | -7.11% | 6만 |
|---|
| 2025.10.21 | ₩11,792 | ₩12,046 | ₩11,283 | ₩11,792 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩11,056 | ₩11,886 | ₩11,043 | ₩11,765 | +6.42% | 4만 |
|---|
| 2025.10.17 | ₩11,109 | ₩11,243 | ₩10,788 | ₩11,123 | +0.12% | 5.1만 |
|---|
| 2025.10.16 | ₩11,511 | ₩11,605 | ₩11,056 | ₩11,150 | -3.14% | 4.5만 |
|---|
| 2025.10.15 | ₩11,123 | ₩11,672 | ₩10,869 | ₩11,631 | +4.57% | 4.3만 |
|---|
| 2025.10.14 | ₩10,708 | ₩11,431 | ₩10,708 | ₩11,150 | +4.12% | 5.8만 |
|---|
| 2025.10.13 | ₩11,230 | ₩11,377 | ₩10,909 | ₩10,909 | -2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩11,123 | ₩11,230 | ₩10,788 | ₩11,043 | -0.72% | 15.1만 |
|---|