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 | ₩19,509 | ₩19,670 | ₩19,014 | ₩19,482 | -0.14% | 9.4만 |
| 2026.10.08 | ₩19,308 | ₩19,737 | ₩18,732 | ₩19,268 | -0.21% | 10.8만 |
| 2026.10.07 | ₩19,094 | ₩19,951 | ₩18,585 | ₩19,603 | +2.66% | 19.1만 |
| 2026.10.06 | ₩20,138 | ₩20,620 | ₩19,375 | ₩19,375 | -3.79% | 17.4만 |
| 2026.10.05 | ₩17,567 | ₩20,701 | ₩17,567 | ₩20,138 | +14.63% | 38.6만 |
| 2026.10.02 | ₩16,389 | ₩16,603 | ₩16,161 | ₩16,469 | +0.49% | 10.1만 |
| 2026.10.01 | ₩15,773 | ₩16,068 | ₩15,412 | ₩16,028 | +1.61% | 9만 |
| 2026.09.30 | ₩15,425 | ₩16,068 | ₩15,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,840 |
| +2.69% |
| 7.4만 |
| 2026.09.29 | ₩15,693 | ₩15,840 | ₩14,983 | ₩15,197 | -3.16% | 8.1만 |
|---|
| 2026.09.28 | ₩15,532 | ₩15,867 | ₩15,238 | ₩15,679 | +0.95% | 6.3만 |
|---|
| 2026.09.25 | ₩15,679 | ₩15,987 | ₩15,398 | ₩15,492 | -1.20% | 10.3만 |
|---|
| 2026.09.24 | ₩15,171 | ₩15,613 | ₩15,090 | ₩15,613 | +2.91% | 9.4만 |
|---|
| 2026.09.23 | ₩15,264 | ₩15,465 | ₩14,823 | ₩15,385 | +0.79% | 19.2만 |
|---|
| 2026.09.22 | ₩14,782 | ₩15,264 | ₩14,662 | ₩15,157 | +2.54% | 12.3만 |
|---|
| 2026.09.21 | ₩14,729 | ₩14,970 | ₩14,528 | ₩14,715 | -0.09% | 13.2만 |
|---|
| 2026.09.18 | ₩14,247 | ₩14,461 | ₩13,791 | ₩14,461 | +1.50% | 23.3만 |
|---|
| 2026.09.17 | ₩14,836 | ₩15,037 | ₩14,113 | ₩14,247 | -3.97% | 10.8만 |
|---|
| 2026.09.16 | ₩14,421 | ₩14,836 | ₩14,233 | ₩14,474 | +0.37% | 9.4만 |
|---|
| 2026.09.15 | ₩14,595 | ₩14,889 | ₩14,153 | ₩14,287 | -2.11% | 8.6만 |
|---|
| 2026.09.14 | ₩14,555 | ₩14,930 | ₩14,140 | ₩14,354 | -1.38% | 8.5만 |
|---|
| 2026.09.11 | ₩15,358 | ₩15,412 | ₩15,023 | ₩15,291 | -0.44% | 9.1만 |
|---|
| 2026.09.10 | ₩15,224 | ₩15,385 | ₩14,809 | ₩15,023 | -1.32% | 8.4만 |
|---|
| 2026.09.09 | ₩15,157 | ₩15,840 | ₩15,050 | ₩15,559 | +2.65% | 14.7만 |
|---|
| 2026.09.08 | ₩15,171 | ₩15,706 | ₩15,157 | ₩15,371 | +1.32% | 9.5만 |
|---|
| 2026.09.04 | ₩14,689 | ₩15,037 | ₩14,675 | ₩14,943 | +1.73% | 7.1만 |
|---|
| 2026.09.03 | ₩14,461 | ₩14,702 | ₩14,059 | ₩14,528 | +0.46% | 13.5만 |
|---|
| 2026.09.02 | ₩14,073 | ₩14,581 | ₩13,885 | ₩14,488 | +2.95% | 14.5만 |
|---|
| 2026.09.01 | ₩14,207 | ₩14,635 | ₩13,818 | ₩14,006 | -1.41% | 13.8만 |
|---|
| 2026.08.31 | ₩14,769 | ₩15,130 | ₩14,394 | ₩14,461 | -2.09% | 10.8만 |
|---|
| 2026.08.28 | ₩15,425 | ₩15,599 | ₩14,729 | ₩14,796 | -4.08% | 11.1만 |
|---|
| 2026.08.27 | ₩15,505 | ₩15,854 | ₩15,251 | ₩15,505 | 0.00% | 9.1만 |
|---|
| 2026.08.26 | ₩15,171 | ₩15,867 | ₩15,171 | ₩15,251 | +0.53% | 10.9만 |
|---|
| 2026.08.25 | ₩15,452 | ₩15,666 | ₩14,997 | ₩15,211 | -1.56% | 14.8만 |
|---|
| 2026.08.24 | ₩15,519 | ₩15,639 | ₩15,010 | ₩15,130 | -2.50% | 11.2만 |
|---|
| 2026.08.21 | ₩16,456 | ₩16,456 | ₩15,505 | ₩15,639 | -4.96% | 14.7만 |
|---|
| 2026.08.20 | ₩16,898 | ₩16,992 | ₩16,068 | ₩16,295 | -3.57% | 16.1만 |
|---|
| 2026.08.19 | ₩18,197 | ₩18,264 | ₩17,005 | ₩17,085 | -6.11% | 14.1만 |
|---|
| 2026.08.18 | ₩18,130 | ₩18,384 | ₩17,393 | ₩18,237 | +0.59% | 13.8만 |
|---|
| 2026.08.17 | ₩18,665 | ₩19,067 | ₩18,545 | ₩18,799 | +0.72% | 10.7만 |
|---|
| 2026.08.14 | ₩18,130 | ₩18,880 | ₩17,447 | ₩18,706 | +3.18% | 16.4만 |
|---|
| 2026.08.13 | ₩18,639 | ₩18,880 | ₩17,996 | ₩18,197 | -2.37% | 8.5만 |
|---|
| 2026.08.12 | ₩18,290 | ₩18,839 | ₩18,076 | ₩18,639 | +1.90% | 13.8만 |
|---|
| 2026.08.11 | ₩18,210 | ₩18,973 | ₩17,500 | ₩17,889 | -1.76% | 18만 |
|---|
| 2026.08.10 | ₩17,474 | ₩19,683 | ₩16,925 | ₩17,688 | +1.23% | 22.4만 |
|---|
| 2026.08.07 | ₩19,255 | ₩19,656 | ₩18,371 | ₩18,813 | -2.29% | 10.1만 |
|---|
| 2026.08.06 | ₩18,759 | ₩19,629 | ₩18,451 | ₩19,134 | +2.00% | 17.4만 |
|---|
| 2026.08.05 | ₩19,121 | ₩19,442 | ₩18,652 | ₩19,054 | -0.35% | 10.1만 |
|---|
| 2026.08.04 | ₩18,478 | ₩19,321 | ₩18,210 | ₩19,241 | +4.13% | 15.3만 |
|---|
| 2026.08.03 | ₩17,648 | ₩18,732 | ₩17,085 | ₩17,755 | +0.61% | 22.5만 |
|---|
| 2026.07.31 | ₩16,791 | ₩17,367 | ₩15,934 | ₩16,536 | -1.52% | 23.4만 |
|---|
| 2026.07.30 | ₩15,934 | ₩16,670 | ₩15,934 | ₩16,536 | +3.78% | 14.5만 |
|---|
| 2026.07.29 | ₩17,085 | ₩17,085 | ₩14,956 | ₩15,291 | -10.50% | 22.2만 |
|---|
| 2026.07.28 | ₩17,741 | ₩17,795 | ₩16,309 | ₩17,072 | -3.77% | 17만 |
|---|
| 2026.07.27 | ₩18,692 | ₩19,549 | ₩17,527 | ₩18,224 | -2.51% | 17.6만 |
|---|
| 2026.07.24 | ₩19,549 | ₩19,670 | ₩18,371 | ₩18,451 | -5.62% | 13.1만 |
|---|
| 2026.07.23 | ₩19,268 | ₩20,085 | ₩19,147 | ₩19,683 | +2.15% | 12.7만 |
|---|
| 2026.07.22 | ₩19,027 | ₩19,670 | ₩18,625 | ₩19,469 | +2.32% | 12.2만 |
|---|
| 2026.07.21 | ₩17,875 | ₩19,455 | ₩17,875 | ₩19,375 | +8.39% | 13.6만 |
|---|
| 2026.07.20 | ₩18,491 | ₩19,643 | ₩17,969 | ₩18,090 | -2.17% | 18.8만 |
|---|
| 2026.07.17 | ₩17,648 | ₩18,545 | ₩17,059 | ₩17,996 | +1.97% | 19.3만 |
|---|
| 2026.07.16 | ₩19,188 | ₩19,201 | ₩18,076 | ₩18,424 | -3.98% | 17.9만 |
|---|
| 2026.07.15 | ₩20,835 | ₩21,009 | ₩19,027 | ₩19,576 | -6.04% | 24.2만 |
|---|
| 2026.07.14 | ₩20,165 | ₩20,312 | ₩19,375 | ₩19,830 | -1.66% | 17.2만 |
|---|
| 2026.07.13 | ₩20,219 | ₩20,219 | ₩19,054 | ₩19,308 | -4.50% | 18.8만 |
|---|
| 2026.07.10 | ₩19,723 | ₩20,821 | ₩19,348 | ₩20,219 | +2.51% | 17.3만 |
|---|
| 2026.07.09 | ₩19,870 | ₩20,754 | ₩19,670 | ₩20,045 | +0.88% | 13.1만 |
|---|
| 2026.07.08 | ₩19,388 | ₩20,098 | ₩19,281 | ₩19,402 | +0.07% | 15.7만 |
|---|
| 2026.07.07 | ₩20,085 | ₩20,835 | ₩18,893 | ₩19,522 | -2.80% | 20만 |
|---|
| 2026.07.06 | ₩20,821 | ₩21,825 | ₩20,286 | ₩20,419 | -1.93% | 13.4만 |
|---|
| 2026.07.02 | ₩23,620 | ₩23,754 | ₩20,393 | ₩21,022 | -11.00% | 16.1만 |
|---|
| 2026.07.01 | ₩24,102 | ₩24,302 | ₩22,830 | ₩23,713 | -1.61% | 10.6만 |
|---|
| 2026.06.30 | ₩22,964 | ₩24,557 | ₩22,964 | ₩24,329 | +5.95% | 14.8만 |
|---|
| 2026.06.29 | ₩22,281 | ₩23,084 | ₩20,754 | ₩22,749 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩23,111 | ₩24,008 | ₩21,718 | ₩22,254 | -3.71% | 178.5만 |
|---|
| 2026.06.25 | ₩24,035 | ₩25,173 | ₩22,990 | ₩23,941 | -0.39% | 23.8만 |
|---|
| 2026.06.24 | ₩23,499 | ₩23,620 | ₩22,267 | ₩22,522 | -4.16% | 20.7만 |
|---|
| 2026.06.23 | ₩23,646 | ₩24,048 | ₩22,682 | ₩23,526 | -0.51% | 23.3만 |
|---|
| 2026.06.22 | ₩25,334 | ₩25,441 | ₩24,061 | ₩24,785 | -2.17% | 22.7만 |
|---|
| 2026.06.18 | ₩24,450 | ₩25,588 | ₩24,329 | ₩25,173 | +2.96% | 20.9만 |
|---|
| 2026.06.17 | ₩23,834 | ₩24,985 | ₩23,459 | ₩23,794 | -0.17% | 11.9만 |
|---|
| 2026.06.16 | ₩24,771 | ₩25,213 | ₩23,660 | ₩23,660 | -4.49% | 17.9만 |
|---|
| 2026.06.15 | ₩24,182 | ₩25,039 | ₩23,459 | ₩24,838 | +2.71% | 26.4만 |
|---|
| 2026.06.12 | ₩22,495 | ₩23,512 | ₩21,973 | ₩23,298 | +3.57% | 25.9만 |
|---|
| 2026.06.11 | ₩20,942 | ₩22,615 | ₩20,942 | ₩22,481 | +7.35% | 16.6만 |
|---|
| 2026.06.10 | ₩20,580 | ₩21,852 | ₩20,286 | ₩20,741 | +0.78% | 16.1만 |
|---|
| 2026.06.09 | ₩21,022 | ₩22,307 | ₩19,937 | ₩20,915 | -0.51% | 26.7만 |
|---|
| 2026.06.08 | ₩20,326 | ₩21,209 | ₩19,777 | ₩20,928 | +2.96% | 24만 |
|---|
| 2026.06.05 | ₩22,548 | ₩22,562 | ₩19,616 | ₩19,643 | -12.89% | 33.6만 |
|---|
| 2026.06.04 | ₩21,611 | ₩23,419 | ₩21,089 | ₩23,044 | +6.63% | 33.6만 |
|---|
| 2026.06.03 | ₩22,803 | ₩23,258 | ₩21,892 | ₩22,281 | -2.29% | 23.9만 |
|---|
| 2026.06.02 | ₩21,691 | ₩23,271 | ₩21,343 | ₩23,004 | +6.05% | 34.8만 |
|---|
| 2026.06.01 | ₩22,294 | ₩23,017 | ₩21,852 | ₩21,919 | -1.68% | 29.6만 |
|---|
| 2026.05.29 | ₩22,830 | ₩23,325 | ₩22,120 | ₩22,548 | -1.23% | 33.5만 |
|---|
| 2026.05.28 | ₩23,901 | ₩24,999 | ₩22,495 | ₩22,789 | -4.65% | 37만 |
|---|
| 2026.05.27 | ₩24,610 | ₩25,039 | ₩23,593 | ₩23,928 | -2.77% | 34.4만 |
|---|
| 2026.05.26 | ₩25,601 | ₩25,655 | ₩23,941 | ₩24,410 | -4.65% | 41만 |
|---|
| 2026.05.22 | ₩23,754 | ₩25,253 | ₩23,446 | ₩25,092 | +5.64% | 43.8만 |
|---|
| 2026.05.21 | ₩24,008 | ₩24,102 | ₩22,709 | ₩23,432 | -2.40% | 26만 |
|---|
| 2026.05.20 | ₩23,928 | ₩24,209 | ₩23,097 | ₩23,820 | -0.45% | 31.5만 |
|---|
| 2026.05.19 | ₩23,566 | ₩23,861 | ₩21,892 | ₩23,432 | -0.57% | 35.7만 |
|---|
| 2026.05.18 | ₩25,441 | ₩26,150 | ₩22,830 | ₩23,673 | -6.95% | 57.9만 |
|---|
| 2026.05.15 | ₩25,200 | ₩25,923 | ₩23,941 | ₩24,691 | -2.02% | 58.8만 |
|---|
| 2026.05.14 | ₩25,976 | ₩26,539 | ₩24,115 | ₩25,307 | -2.58% | 130.6만 |
|---|
| 2026.05.13 | ₩22,508 | ₩25,441 | ₩21,477 | ₩25,186 | +11.90% | 85.5만 |
|---|
| 2026.05.12 | ₩23,057 | ₩23,111 | ₩20,955 | ₩22,321 | -3.19% | 31.4만 |
|---|
| 2026.05.11 | ₩23,914 | ₩24,704 | ₩23,124 | ₩23,499 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩22,361 | ₩23,633 | ₩22,120 | ₩23,097 | +3.29% | 20.7만 |
|---|
| 2026.05.07 | ₩23,365 | ₩23,392 | ₩21,638 | ₩22,240 | -4.81% | 26만 |
|---|
| 2026.05.06 | ₩23,004 | ₩24,182 | ₩22,026 | ₩23,312 | +1.34% | 48.4만 |
|---|
| 2026.05.05 | ₩21,531 | ₩23,834 | ₩20,245 | ₩21,866 | +1.55% | 106.1만 |
|---|
| 2026.05.04 | ₩25,628 | ₩25,722 | ₩24,102 | ₩24,825 | -3.13% | 37만 |
|---|
| 2026.05.01 | ₩25,467 | ₩25,481 | ₩24,276 | ₩24,972 | -1.95% | 19.4만 |
|---|
| 2026.04.30 | ₩22,883 | ₩26,780 | ₩22,535 | ₩25,026 | +9.36% | 78.3만 |
|---|
| 2026.04.29 | ₩22,615 | ₩23,205 | ₩21,825 | ₩22,441 | -0.77% | 25.4만 |
|---|
| 2026.04.28 | ₩23,432 | ₩23,901 | ₩21,825 | ₩22,629 | -3.43% | 25.5만 |
|---|
| 2026.04.27 | ₩25,240 | ₩25,561 | ₩23,258 | ₩23,914 | -5.25% | 30.8만 |
|---|
| 2026.04.24 | ₩23,713 | ₩26,445 | ₩23,499 | ₩24,584 | +3.67% | 80.5만 |
|---|
| 2026.04.23 | ₩22,575 | ₩24,436 | ₩22,200 | ₩23,030 | +2.02% | 55.4만 |
|---|
| 2026.04.22 | ₩21,892 | ₩23,191 | ₩21,598 | ₩22,468 | +2.63% | 29.6만 |
|---|
| 2026.04.21 | ₩22,401 | ₩22,401 | ₩21,424 | ₩21,906 | -2.21% | 18.7만 |
|---|
| 2026.04.20 | ₩21,517 | ₩23,807 | ₩21,517 | ₩22,401 | +4.11% | 25.2만 |
|---|
| 2026.04.17 | ₩22,602 | ₩24,102 | ₩20,219 | ₩21,276 | -5.86% | 89.2만 |
|---|
| 2026.04.16 | ₩20,741 | ₩22,629 | ₩20,473 | ₩22,495 | +8.46% | 25.3만 |
|---|
| 2026.04.15 | ₩20,500 | ₩20,660 | ₩19,549 | ₩20,594 | +0.46% | 12.9만 |
|---|
| 2026.04.14 | ₩20,875 | ₩21,625 | ₩20,433 | ₩20,634 | -1.15% | 12.8만 |
|---|
| 2026.04.13 | ₩20,727 | ₩21,156 | ₩20,111 | ₩20,352 | -1.81% | 17.3만 |
|---|
| 2026.04.10 | ₩21,758 | ₩22,093 | ₩20,848 | ₩21,156 | -2.77% | 19.8만 |
|---|
| 2026.04.09 | ₩19,884 | ₩21,611 | ₩19,884 | ₩20,848 | +4.85% | 20.2만 |
|---|
| 2026.04.08 | ₩19,321 | ₩20,527 | ₩18,826 | ₩19,750 | +2.22% | 18.2만 |
|---|
| 2026.04.07 | ₩19,415 | ₩19,429 | ₩17,849 | ₩18,076 | -6.90% | 12.3만 |
|---|
| 2026.04.06 | ₩18,960 | ₩20,727 | ₩18,960 | ₩19,496 | +2.82% | 14.2만 |
|---|
| 2026.04.02 | ₩18,665 | ₩19,268 | ₩18,411 | ₩18,839 | +0.93% | 5.4만 |
|---|
| 2026.04.01 | ₩18,491 | ₩19,750 | ₩18,277 | ₩19,201 | +3.84% | 9.8만 |
|---|
| 2026.03.31 | ₩17,728 | ₩18,706 | ₩17,728 | ₩18,277 | +3.10% | 6.9만 |
|---|
| 2026.03.30 | ₩18,652 | ₩18,746 | ₩17,085 | ₩17,447 | -6.46% | 11.4만 |
|---|
| 2026.03.27 | ₩19,080 | ₩19,268 | ₩18,398 | ₩18,786 | -1.54% | 9.1만 |
|---|
| 2026.03.26 | ₩20,138 | ₩20,299 | ₩18,853 | ₩19,094 | -5.19% | 12.7만 |
|---|
| 2026.03.25 | ₩20,259 | ₩20,968 | ₩19,964 | ₩20,219 | -0.20% | 21.1만 |
|---|
| 2026.03.24 | ₩19,080 | ₩20,419 | ₩19,080 | ₩20,219 | +5.96% | 19만 |
|---|
| 2026.03.23 | ₩18,639 | ₩19,911 | ₩18,036 | ₩19,429 | +4.24% | 14.3만 |
|---|
| 2026.03.20 | ₩19,040 | ₩19,375 | ₩18,531 | ₩18,786 | -1.34% | 9.2만 |
|---|
| 2026.03.19 | ₩18,799 | ₩19,121 | ₩18,491 | ₩18,893 | +0.50% | 8.6만 |
|---|
| 2026.03.18 | ₩19,362 | ₩19,415 | ₩18,799 | ₩19,067 | -1.52% | 6.5만 |
|---|
| 2026.03.17 | ₩19,362 | ₩19,522 | ₩18,639 | ₩19,362 | 0.00% | 9.8만 |
|---|
| 2026.03.16 | ₩19,067 | ₩20,071 | ₩18,465 | ₩19,375 | +1.62% | 12.4만 |
|---|
| 2026.03.13 | ₩19,080 | ₩19,388 | ₩17,902 | ₩18,706 | -1.96% | 14.4만 |
|---|
| 2026.03.12 | ₩19,589 | ₩19,937 | ₩18,451 | ₩19,388 | -1.03% | 21.7만 |
|---|
| 2026.03.11 | ₩19,214 | ₩20,272 | ₩18,732 | ₩19,656 | +2.30% | 25.1만 |
|---|
| 2026.03.10 | ₩18,210 | ₩19,616 | ₩17,956 | ₩19,067 | +4.71% | 42.1만 |
|---|
| 2026.03.09 | ₩17,393 | ₩18,371 | ₩17,126 | ₩18,210 | +4.70% | 22.5만 |
|---|
| 2026.03.06 | ₩17,407 | ₩18,398 | ₩17,286 | ₩17,728 | +1.85% | 19.2만 |
|---|
| 2026.03.05 | ₩17,005 | ₩18,170 | ₩16,443 | ₩17,701 | +4.09% | 29.6만 |
|---|
| 2026.03.04 | ₩16,376 | ₩17,018 | ₩15,920 | ₩16,978 | +3.68% | 20.6만 |
|---|
| 2026.03.03 | ₩16,041 | ₩16,965 | ₩15,438 | ₩16,443 | +2.50% | 21.1만 |
|---|
| 2026.03.02 | ₩15,599 | ₩16,496 | ₩15,318 | ₩16,336 | +4.72% | 22만 |
|---|
| 2026.02.27 | ₩15,064 | ₩15,840 | ₩14,166 | ₩15,599 | +3.56% | 28.1만 |
|---|
| 2026.02.26 | ₩13,818 | ₩13,832 | ₩13,162 | ₩13,376 | -3.20% | 8.6만 |
|---|
| 2026.02.25 | ₩13,403 | ₩13,738 | ₩13,135 | ₩13,684 | +2.10% | 1.9만 |
|---|
| 2026.02.24 | ₩13,751 | ₩13,832 | ₩12,948 | ₩13,296 | -3.31% | 2.9만 |
|---|
| 2026.02.23 | ₩13,122 | ₩13,979 | ₩12,519 | ₩13,336 | +1.63% | 5.6만 |
|---|
| 2026.02.20 | ₩13,296 | ₩13,417 | ₩12,988 | ₩13,283 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,631 | ₩13,698 | ₩13,095 | ₩13,457 | -1.28% | 2.6만 |
|---|
| 2026.02.18 | ₩13,858 | ₩13,899 | ₩13,524 | ₩13,671 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩13,992 | ₩13,992 | ₩13,216 | ₩13,711 | -2.01% | 5.7만 |
|---|
| 2026.02.13 | ₩13,711 | ₩14,207 | ₩13,711 | ₩14,059 | +2.54% | 3.6만 |
|---|
| 2026.02.12 | ₩14,193 | ₩14,207 | ₩13,470 | ₩14,046 | -1.04% | 6.4만 |
|---|
| 2026.02.11 | ₩14,274 | ₩14,501 | ₩14,033 | ₩14,113 | -1.13% | 7.2만 |
|---|
| 2026.02.10 | ₩14,274 | ₩14,568 | ₩13,925 | ₩14,019 | -1.78% | 3.6만 |
|---|
| 2026.02.09 | ₩13,336 | ₩14,381 | ₩13,243 | ₩14,113 | +5.82% | 7.6만 |
|---|
| 2026.02.06 | ₩12,613 | ₩13,658 | ₩12,613 | ₩13,350 | +5.84% | 6.3만 |
|---|
| 2026.02.05 | ₩12,037 | ₩12,560 | ₩11,221 | ₩12,546 | +4.23% | 3.5만 |
|---|
| 2026.02.04 | ₩12,827 | ₩12,908 | ₩11,676 | ₩11,997 | -6.47% | 10.3만 |
|---|
| 2026.02.03 | ₩12,412 | ₩12,948 | ₩12,211 | ₩12,948 | +4.31% | 11.3만 |
|---|
| 2026.02.02 | ₩12,252 | ₩12,653 | ₩12,011 | ₩12,546 | +2.40% | 2.8만 |
|---|
| 2026.01.30 | ₩12,586 | ₩12,613 | ₩12,225 | ₩12,252 | -2.66% | 2.9만 |
|---|
| 2026.01.29 | ₩12,613 | ₩12,694 | ₩12,171 | ₩12,694 | +0.64% | 3.1만 |
|---|
| 2026.01.28 | ₩12,426 | ₩12,694 | ₩12,386 | ₩12,519 | +0.75% | 8.4만 |
|---|
| 2026.01.27 | ₩11,515 | ₩12,627 | ₩11,488 | ₩12,359 | +7.33% | 6.8만 |
|---|
| 2026.01.26 | ₩11,944 | ₩12,225 | ₩11,395 | ₩11,488 | -3.81% | 5.9만 |
|---|
| 2026.01.23 | ₩12,747 | ₩12,747 | ₩11,529 | ₩11,890 | -6.72% | 7.3만 |
|---|
| 2026.01.22 | ₩12,412 | ₩12,774 | ₩12,185 | ₩12,707 | +2.37% | 10.5만 |
|---|
| 2026.01.21 | ₩11,917 | ₩12,493 | ₩11,810 | ₩12,305 | +3.26% | 9.9만 |
|---|
| 2026.01.20 | ₩11,582 | ₩11,756 | ₩11,274 | ₩11,743 | +1.39% | 4.1만 |
|---|
| 2026.01.16 | ₩11,649 | ₩11,984 | ₩11,448 | ₩11,582 | -0.57% | 3.5만 |
|---|
| 2026.01.15 | ₩10,832 | ₩11,756 | ₩10,832 | ₩11,676 | +7.79% | 11.1만 |
|---|
| 2026.01.14 | ₩10,471 | ₩10,832 | ₩10,297 | ₩10,725 | +2.43% | 3.5만 |
|---|
| 2026.01.13 | ₩10,926 | ₩11,288 | ₩10,444 | ₩10,471 | -4.17% | 4.7만 |
|---|
| 2026.01.12 | ₩10,578 | ₩11,073 | ₩10,578 | ₩10,806 | +2.15% | 3.1만 |
|---|
| 2026.01.09 | ₩10,980 | ₩11,261 | ₩10,511 | ₩10,511 | -4.27% | 6만 |
|---|
| 2026.01.08 | ₩10,993 | ₩11,341 | ₩10,846 | ₩11,060 | +0.61% | 5만 |
|---|
| 2026.01.07 | ₩10,913 | ₩11,154 | ₩10,725 | ₩11,020 | +0.98% | 3만 |
|---|
| 2026.01.06 | ₩10,364 | ₩11,247 | ₩10,270 | ₩10,886 | +5.04% | 5.8만 |
|---|
| 2026.01.05 | ₩10,016 | ₩10,484 | ₩10,016 | ₩10,350 | +3.34% | 2.3만 |
|---|
| 2026.01.02 | ₩9,962 | ₩10,190 | ₩9,935 | ₩10,096 | +1.34% | 1.6만 |
|---|
| 2025.12.31 | ₩9,908 | ₩10,029 | ₩9,815 | ₩10,002 | +0.95% | 2.2만 |
|---|
| 2025.12.30 | ₩10,243 | ₩10,457 | ₩9,654 | ₩9,935 | -3.01% | 5.3만 |
|---|
| 2025.12.29 | ₩9,801 | ₩10,431 | ₩9,801 | ₩10,337 | +5.46% | 4.7만 |
|---|
| 2025.12.26 | ₩10,083 | ₩10,109 | ₩9,708 | ₩10,069 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩9,935 | ₩10,069 | ₩9,815 | ₩9,949 | +0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩9,614 | ₩10,203 | ₩9,534 | ₩9,882 | +2.79% | 2.7만 |
|---|
| 2025.12.22 | ₩9,775 | ₩10,029 | ₩9,534 | ₩9,734 | -0.41% | 2.8만 |
|---|
| 2025.12.19 | ₩9,694 | ₩10,042 | ₩9,681 | ₩9,775 | +0.83% | 5만 |
|---|
| 2025.12.18 | ₩9,908 | ₩9,962 | ₩9,627 | ₩9,721 | -1.89% | 3.3만 |
|---|
| 2025.12.17 | ₩9,708 | ₩9,895 | ₩9,467 | ₩9,882 | +1.79% | 2.8만 |
|---|
| 2025.12.16 | ₩9,815 | ₩9,989 | ₩9,641 | ₩9,667 | -1.50% | 3.7만 |
|---|
| 2025.12.15 | ₩10,176 | ₩10,257 | ₩9,788 | ₩9,895 | -2.76% | 2.3만 |
|---|
| 2025.12.12 | ₩10,524 | ₩10,578 | ₩10,109 | ₩10,123 | -3.82% | 3.1만 |
|---|
| 2025.12.11 | ₩10,310 | ₩10,698 | ₩10,203 | ₩10,698 | +3.77% | 3만 |
|---|
| 2025.12.10 | ₩10,109 | ₩10,712 | ₩10,109 | ₩10,457 | +3.44% | 5.9만 |
|---|
| 2025.12.09 | ₩10,083 | ₩10,645 | ₩10,083 | ₩10,270 | +1.86% | 4.5만 |
|---|
| 2025.12.08 | ₩10,511 | ₩10,672 | ₩10,216 | ₩10,216 | -2.80% | 3.3만 |
|---|
| 2025.12.05 | ₩10,712 | ₩10,980 | ₩10,404 | ₩10,538 | -1.63% | 2만 |
|---|
| 2025.12.04 | ₩10,310 | ₩10,779 | ₩10,002 | ₩10,712 | +3.90% | 3.7만 |
|---|
| 2025.12.03 | ₩9,989 | ₩10,645 | ₩9,842 | ₩10,390 | +4.02% | 3.7만 |
|---|
| 2025.12.02 | ₩10,739 | ₩10,846 | ₩9,815 | ₩9,815 | -8.60% | 6.3만 |
|---|
| 2025.12.01 | ₩10,698 | ₩11,047 | ₩10,698 | ₩10,698 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩10,645 | ₩11,100 | ₩10,123 | ₩10,792 | +1.38% | 2.4만 |
|---|
| 2025.11.26 | ₩10,712 | ₩10,712 | ₩10,190 | ₩10,190 | -4.87% | 4.6만 |
|---|
| 2025.11.25 | ₩10,337 | ₩10,698 | ₩10,109 | ₩10,377 | +0.39% | 2.2만 |
|---|
| 2025.11.24 | ₩10,283 | ₩10,725 | ₩10,176 | ₩10,297 | +0.13% | 1.8만 |
|---|
| 2025.11.21 | ₩9,842 | ₩10,337 | ₩9,815 | ₩10,109 | +2.72% | 2.2만 |
|---|
| 2025.11.20 | ₩10,083 | ₩10,257 | ₩9,600 | ₩9,935 | -1.46% | 3.4만 |
|---|
| 2025.11.19 | ₩9,962 | ₩9,989 | ₩9,681 | ₩9,975 | +0.13% | 3.5만 |
|---|
| 2025.11.18 | ₩10,123 | ₩10,270 | ₩9,574 | ₩9,614 | -5.03% | 2.8만 |
|---|
| 2025.11.17 | ₩10,109 | ₩10,739 | ₩9,975 | ₩10,230 | +1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩10,069 | ₩10,565 | ₩10,042 | ₩10,096 | +0.27% | 3.9만 |
|---|
| 2025.11.13 | ₩11,154 | ₩11,341 | ₩10,136 | ₩10,176 | -8.76% | 7.5만 |
|---|
| 2025.11.12 | ₩10,832 | ₩11,502 | ₩10,725 | ₩11,167 | +3.09% | 7만 |
|---|
| 2025.11.11 | ₩10,725 | ₩10,966 | ₩10,390 | ₩10,819 | +0.87% | 2.5만 |
|---|
| 2025.11.10 | ₩10,551 | ₩11,073 | ₩10,551 | ₩10,939 | +3.68% | 4.6만 |
|---|
| 2025.11.07 | ₩10,390 | ₩10,484 | ₩10,042 | ₩10,243 | -1.42% | 2.9만 |
|---|
| 2025.11.06 | ₩11,154 | ₩11,274 | ₩10,337 | ₩10,337 | -7.32% | 6.5만 |
|---|
| 2025.11.05 | ₩10,431 | ₩11,408 | ₩10,404 | ₩11,180 | +7.19% | 6.9만 |
|---|
| 2025.11.04 | ₩11,863 | ₩11,863 | ₩10,980 | ₩11,582 | -2.37% | 8.2만 |
|---|
| 2025.11.03 | ₩11,488 | ₩12,037 | ₩11,194 | ₩11,970 | +4.20% | 5.4만 |
|---|
| 2025.10.31 | ₩11,582 | ₩11,689 | ₩11,247 | ₩11,355 | -1.97% | 2.4만 |
|---|
| 2025.10.30 | ₩11,314 | ₩11,488 | ₩11,301 | ₩11,488 | +1.54% | 1.9만 |
|---|
| 2025.10.29 | ₩11,542 | ₩11,716 | ₩11,154 | ₩11,488 | -0.46% | 3.4만 |
|---|
| 2025.10.28 | ₩11,381 | ₩11,622 | ₩11,314 | ₩11,609 | +2.00% | 3만 |
|---|
| 2025.10.27 | ₩11,877 | ₩11,877 | ₩11,127 | ₩11,502 | -3.16% | 2.5만 |
|---|
| 2025.10.24 | ₩11,743 | ₩11,890 | ₩11,355 | ₩11,636 | -0.91% | 2.4만 |
|---|
| 2025.10.23 | ₩10,846 | ₩11,689 | ₩10,632 | ₩11,676 | +7.65% | 7.4만 |
|---|
| 2025.10.22 | ₩11,676 | ₩11,716 | ₩10,846 | ₩10,846 | -7.11% | 6만 |
|---|
| 2025.10.21 | ₩11,796 | ₩12,051 | ₩11,288 | ₩11,796 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩11,060 | ₩11,890 | ₩11,047 | ₩11,770 | +6.42% | 4만 |
|---|
| 2025.10.17 | ₩11,114 | ₩11,247 | ₩10,792 | ₩11,127 | +0.12% | 5.1만 |
|---|
| 2025.10.16 | ₩11,515 | ₩11,609 | ₩11,060 | ₩11,154 | -3.14% | 4.5만 |
|---|
| 2025.10.15 | ₩11,127 | ₩11,676 | ₩10,873 | ₩11,636 | +4.57% | 4.3만 |
|---|
| 2025.10.14 | ₩10,712 | ₩11,435 | ₩10,712 | ₩11,154 | +4.12% | 5.8만 |
|---|
| 2025.10.13 | ₩11,234 | ₩11,381 | ₩10,913 | ₩10,913 | -2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩11,127 | ₩11,234 | ₩10,792 | ₩11,047 | -0.72% | 15.1만 |
|---|