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 | ₩19,497 | ₩19,658 | ₩19,002 | ₩19,470 | -0.14% | 9.4만 |
| 2026.10.08 | ₩19,296 | ₩19,725 | ₩18,721 | ₩19,256 | -0.21% | 10.8만 |
| 2026.10.07 | ₩19,082 | ₩19,939 | ₩18,574 | ₩19,591 | +2.66% | 19.1만 |
| 2026.10.06 | ₩20,126 | ₩20,608 | ₩19,363 | ₩19,363 | -3.79% | 17.4만 |
| 2026.10.05 | ₩17,557 | ₩20,688 | ₩17,557 | ₩20,126 | +14.63% | 38.6만 |
| 2026.10.02 | ₩16,379 | ₩16,593 | ₩16,152 | ₩16,459 | +0.49% | 10.1만 |
| 2026.10.01 | ₩15,764 | ₩16,058 | ₩15,402 | ₩16,018 | +1.61% | 9만 |
| 2026.09.30 | ₩15,416 | ₩16,058 | ₩15,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,831 |
| +2.69% |
| 7.4만 |
| 2026.09.29 | ₩15,683 | ₩15,831 | ₩14,974 | ₩15,188 | -3.16% | 8.1만 |
|---|
| 2026.09.28 | ₩15,523 | ₩15,857 | ₩15,228 | ₩15,670 | +0.95% | 6.3만 |
|---|
| 2026.09.25 | ₩15,670 | ₩15,978 | ₩15,389 | ₩15,483 | -1.20% | 10.3만 |
|---|
| 2026.09.24 | ₩15,161 | ₩15,603 | ₩15,081 | ₩15,603 | +2.91% | 9.4만 |
|---|
| 2026.09.23 | ₩15,255 | ₩15,456 | ₩14,814 | ₩15,376 | +0.79% | 19.2만 |
|---|
| 2026.09.22 | ₩14,773 | ₩15,255 | ₩14,653 | ₩15,148 | +2.54% | 12.3만 |
|---|
| 2026.09.21 | ₩14,720 | ₩14,961 | ₩14,519 | ₩14,706 | -0.09% | 13.2만 |
|---|
| 2026.09.18 | ₩14,238 | ₩14,452 | ₩13,783 | ₩14,452 | +1.50% | 23.3만 |
|---|
| 2026.09.17 | ₩14,827 | ₩15,028 | ₩14,104 | ₩14,238 | -3.97% | 10.8만 |
|---|
| 2026.09.16 | ₩14,412 | ₩14,827 | ₩14,225 | ₩14,466 | +0.37% | 9.4만 |
|---|
| 2026.09.15 | ₩14,586 | ₩14,880 | ₩14,144 | ₩14,278 | -2.11% | 8.6만 |
|---|
| 2026.09.14 | ₩14,546 | ₩14,921 | ₩14,131 | ₩14,345 | -1.38% | 8.5만 |
|---|
| 2026.09.11 | ₩15,349 | ₩15,402 | ₩15,014 | ₩15,282 | -0.44% | 9.1만 |
|---|
| 2026.09.10 | ₩15,215 | ₩15,376 | ₩14,800 | ₩15,014 | -1.32% | 8.4만 |
|---|
| 2026.09.09 | ₩15,148 | ₩15,831 | ₩15,041 | ₩15,550 | +2.65% | 14.7만 |
|---|
| 2026.09.08 | ₩15,161 | ₩15,697 | ₩15,148 | ₩15,362 | +1.32% | 9.5만 |
|---|
| 2026.09.04 | ₩14,680 | ₩15,028 | ₩14,666 | ₩14,934 | +1.73% | 7.1만 |
|---|
| 2026.09.03 | ₩14,452 | ₩14,693 | ₩14,051 | ₩14,519 | +0.46% | 13.5만 |
|---|
| 2026.09.02 | ₩14,064 | ₩14,573 | ₩13,877 | ₩14,479 | +2.95% | 14.5만 |
|---|
| 2026.09.01 | ₩14,198 | ₩14,626 | ₩13,810 | ₩13,997 | -1.41% | 13.8만 |
|---|
| 2026.08.31 | ₩14,760 | ₩15,121 | ₩14,385 | ₩14,452 | -2.09% | 10.8만 |
|---|
| 2026.08.28 | ₩15,416 | ₩15,590 | ₩14,720 | ₩14,787 | -4.08% | 11.1만 |
|---|
| 2026.08.27 | ₩15,496 | ₩15,844 | ₩15,242 | ₩15,496 | 0.00% | 9.1만 |
|---|
| 2026.08.26 | ₩15,161 | ₩15,857 | ₩15,161 | ₩15,242 | +0.53% | 10.9만 |
|---|
| 2026.08.25 | ₩15,442 | ₩15,657 | ₩14,988 | ₩15,202 | -1.56% | 14.8만 |
|---|
| 2026.08.24 | ₩15,509 | ₩15,630 | ₩15,001 | ₩15,121 | -2.50% | 11.2만 |
|---|
| 2026.08.21 | ₩16,446 | ₩16,446 | ₩15,496 | ₩15,630 | -4.96% | 14.7만 |
|---|
| 2026.08.20 | ₩16,888 | ₩16,981 | ₩16,058 | ₩16,286 | -3.57% | 16.1만 |
|---|
| 2026.08.19 | ₩18,186 | ₩18,253 | ₩16,995 | ₩17,075 | -6.11% | 14.1만 |
|---|
| 2026.08.18 | ₩18,119 | ₩18,373 | ₩17,383 | ₩18,226 | +0.59% | 13.8만 |
|---|
| 2026.08.17 | ₩18,654 | ₩19,056 | ₩18,534 | ₩18,788 | +0.72% | 10.7만 |
|---|
| 2026.08.14 | ₩18,119 | ₩18,868 | ₩17,436 | ₩18,694 | +3.18% | 16.4만 |
|---|
| 2026.08.13 | ₩18,627 | ₩18,868 | ₩17,985 | ₩18,186 | -2.37% | 8.5만 |
|---|
| 2026.08.12 | ₩18,279 | ₩18,828 | ₩18,065 | ₩18,627 | +1.90% | 13.8만 |
|---|
| 2026.08.11 | ₩18,199 | ₩18,962 | ₩17,490 | ₩17,878 | -1.76% | 18만 |
|---|
| 2026.08.10 | ₩17,463 | ₩19,671 | ₩16,914 | ₩17,677 | +1.23% | 22.4만 |
|---|
| 2026.08.07 | ₩19,243 | ₩19,644 | ₩18,360 | ₩18,801 | -2.29% | 10.1만 |
|---|
| 2026.08.06 | ₩18,748 | ₩19,618 | ₩18,440 | ₩19,122 | +2.00% | 17.4만 |
|---|
| 2026.08.05 | ₩19,109 | ₩19,430 | ₩18,641 | ₩19,042 | -0.35% | 10.1만 |
|---|
| 2026.08.04 | ₩18,467 | ₩19,310 | ₩18,199 | ₩19,230 | +4.13% | 15.3만 |
|---|
| 2026.08.03 | ₩17,637 | ₩18,721 | ₩17,075 | ₩17,744 | +0.61% | 22.5만 |
|---|
| 2026.07.31 | ₩16,781 | ₩17,356 | ₩15,924 | ₩16,526 | -1.52% | 23.4만 |
|---|
| 2026.07.30 | ₩15,924 | ₩16,660 | ₩15,924 | ₩16,526 | +3.78% | 14.5만 |
|---|
| 2026.07.29 | ₩17,075 | ₩17,075 | ₩14,947 | ₩15,282 | -10.50% | 22.2만 |
|---|
| 2026.07.28 | ₩17,731 | ₩17,784 | ₩16,299 | ₩17,062 | -3.77% | 17만 |
|---|
| 2026.07.27 | ₩18,681 | ₩19,537 | ₩17,517 | ₩18,212 | -2.51% | 17.6만 |
|---|
| 2026.07.24 | ₩19,537 | ₩19,658 | ₩18,360 | ₩18,440 | -5.62% | 13.1만 |
|---|
| 2026.07.23 | ₩19,256 | ₩20,073 | ₩19,136 | ₩19,671 | +2.15% | 12.7만 |
|---|
| 2026.07.22 | ₩19,015 | ₩19,658 | ₩18,614 | ₩19,457 | +2.32% | 12.2만 |
|---|
| 2026.07.21 | ₩17,865 | ₩19,444 | ₩17,865 | ₩19,363 | +8.39% | 13.6만 |
|---|
| 2026.07.20 | ₩18,480 | ₩19,631 | ₩17,958 | ₩18,079 | -2.17% | 18.8만 |
|---|
| 2026.07.17 | ₩17,637 | ₩18,534 | ₩17,048 | ₩17,985 | +1.97% | 19.3만 |
|---|
| 2026.07.16 | ₩19,176 | ₩19,189 | ₩18,065 | ₩18,413 | -3.98% | 17.9만 |
|---|
| 2026.07.15 | ₩20,822 | ₩20,996 | ₩19,015 | ₩19,564 | -6.04% | 24.2만 |
|---|
| 2026.07.14 | ₩20,153 | ₩20,300 | ₩19,363 | ₩19,818 | -1.66% | 17.2만 |
|---|
| 2026.07.13 | ₩20,206 | ₩20,206 | ₩19,042 | ₩19,296 | -4.50% | 18.8만 |
|---|
| 2026.07.10 | ₩19,711 | ₩20,809 | ₩19,337 | ₩20,206 | +2.51% | 17.3만 |
|---|
| 2026.07.09 | ₩19,858 | ₩20,742 | ₩19,658 | ₩20,032 | +0.88% | 13.1만 |
|---|
| 2026.07.08 | ₩19,377 | ₩20,086 | ₩19,270 | ₩19,390 | +0.07% | 15.7만 |
|---|
| 2026.07.07 | ₩20,073 | ₩20,822 | ₩18,882 | ₩19,511 | -2.80% | 20만 |
|---|
| 2026.07.06 | ₩20,809 | ₩21,812 | ₩20,273 | ₩20,407 | -1.93% | 13.4만 |
|---|
| 2026.07.02 | ₩23,605 | ₩23,739 | ₩20,380 | ₩21,009 | -11.00% | 16.1만 |
|---|
| 2026.07.01 | ₩24,087 | ₩24,288 | ₩22,816 | ₩23,699 | -1.61% | 10.6만 |
|---|
| 2026.06.30 | ₩22,950 | ₩24,542 | ₩22,950 | ₩24,315 | +5.95% | 14.8만 |
|---|
| 2026.06.29 | ₩22,267 | ₩23,070 | ₩20,742 | ₩22,736 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩23,097 | ₩23,993 | ₩21,705 | ₩22,240 | -3.71% | 178.5만 |
|---|
| 2026.06.25 | ₩24,020 | ₩25,158 | ₩22,976 | ₩23,926 | -0.39% | 23.8만 |
|---|
| 2026.06.24 | ₩23,485 | ₩23,605 | ₩22,254 | ₩22,508 | -4.16% | 20.7만 |
|---|
| 2026.06.23 | ₩23,632 | ₩24,034 | ₩22,669 | ₩23,512 | -0.51% | 23.3만 |
|---|
| 2026.06.22 | ₩25,318 | ₩25,425 | ₩24,047 | ₩24,770 | -2.17% | 22.7만 |
|---|
| 2026.06.18 | ₩24,435 | ₩25,572 | ₩24,315 | ₩25,158 | +2.96% | 20.9만 |
|---|
| 2026.06.17 | ₩23,819 | ₩24,970 | ₩23,445 | ₩23,779 | -0.17% | 11.9만 |
|---|
| 2026.06.16 | ₩24,756 | ₩25,198 | ₩23,645 | ₩23,645 | -4.49% | 17.9만 |
|---|
| 2026.06.15 | ₩24,167 | ₩25,024 | ₩23,445 | ₩24,823 | +2.71% | 26.4만 |
|---|
| 2026.06.12 | ₩22,481 | ₩23,498 | ₩21,959 | ₩23,284 | +3.57% | 25.9만 |
|---|
| 2026.06.11 | ₩20,929 | ₩22,602 | ₩20,929 | ₩22,468 | +7.35% | 16.6만 |
|---|
| 2026.06.10 | ₩20,568 | ₩21,839 | ₩20,273 | ₩20,728 | +0.78% | 16.1만 |
|---|
| 2026.06.09 | ₩21,009 | ₩22,294 | ₩19,925 | ₩20,902 | -0.51% | 26.7만 |
|---|
| 2026.06.08 | ₩20,313 | ₩21,197 | ₩19,765 | ₩20,916 | +2.96% | 24만 |
|---|
| 2026.06.05 | ₩22,535 | ₩22,548 | ₩19,604 | ₩19,631 | -12.89% | 33.6만 |
|---|
| 2026.06.04 | ₩21,598 | ₩23,405 | ₩21,076 | ₩23,030 | +6.63% | 33.6만 |
|---|
| 2026.06.03 | ₩22,789 | ₩23,244 | ₩21,879 | ₩22,267 | -2.29% | 23.9만 |
|---|
| 2026.06.02 | ₩21,678 | ₩23,257 | ₩21,330 | ₩22,990 | +6.05% | 34.8만 |
|---|
| 2026.06.01 | ₩22,281 | ₩23,003 | ₩21,839 | ₩21,906 | -1.68% | 29.6만 |
|---|
| 2026.05.29 | ₩22,816 | ₩23,311 | ₩22,107 | ₩22,535 | -1.23% | 33.5만 |
|---|
| 2026.05.28 | ₩23,886 | ₩24,984 | ₩22,481 | ₩22,776 | -4.65% | 37만 |
|---|
| 2026.05.27 | ₩24,596 | ₩25,024 | ₩23,579 | ₩23,913 | -2.77% | 34.4만 |
|---|
| 2026.05.26 | ₩25,586 | ₩25,639 | ₩23,926 | ₩24,395 | -4.65% | 41만 |
|---|
| 2026.05.22 | ₩23,739 | ₩25,238 | ₩23,431 | ₩25,077 | +5.64% | 43.8만 |
|---|
| 2026.05.21 | ₩23,993 | ₩24,087 | ₩22,695 | ₩23,418 | -2.40% | 26만 |
|---|
| 2026.05.20 | ₩23,913 | ₩24,194 | ₩23,083 | ₩23,806 | -0.45% | 31.5만 |
|---|
| 2026.05.19 | ₩23,552 | ₩23,846 | ₩21,879 | ₩23,418 | -0.57% | 35.7만 |
|---|
| 2026.05.18 | ₩25,425 | ₩26,134 | ₩22,816 | ₩23,659 | -6.95% | 57.9만 |
|---|
| 2026.05.15 | ₩25,184 | ₩25,907 | ₩23,926 | ₩24,676 | -2.02% | 58.8만 |
|---|
| 2026.05.14 | ₩25,960 | ₩26,523 | ₩24,100 | ₩25,291 | -2.58% | 130.6만 |
|---|
| 2026.05.13 | ₩22,495 | ₩25,425 | ₩21,464 | ₩25,171 | +11.90% | 85.5만 |
|---|
| 2026.05.12 | ₩23,043 | ₩23,097 | ₩20,942 | ₩22,307 | -3.19% | 31.4만 |
|---|
| 2026.05.11 | ₩23,900 | ₩24,689 | ₩23,110 | ₩23,485 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩22,347 | ₩23,619 | ₩22,107 | ₩23,083 | +3.29% | 20.7만 |
|---|
| 2026.05.07 | ₩23,351 | ₩23,378 | ₩21,625 | ₩22,227 | -4.81% | 26만 |
|---|
| 2026.05.06 | ₩22,990 | ₩24,167 | ₩22,013 | ₩23,298 | +1.34% | 48.4만 |
|---|
| 2026.05.05 | ₩21,518 | ₩23,819 | ₩20,233 | ₩21,852 | +1.55% | 106.1만 |
|---|
| 2026.05.04 | ₩25,613 | ₩25,706 | ₩24,087 | ₩24,810 | -3.13% | 37만 |
|---|
| 2026.05.01 | ₩25,452 | ₩25,465 | ₩24,261 | ₩24,957 | -1.95% | 19.4만 |
|---|
| 2026.04.30 | ₩22,869 | ₩26,763 | ₩22,521 | ₩25,010 | +9.36% | 78.3만 |
|---|
| 2026.04.29 | ₩22,602 | ₩23,190 | ₩21,812 | ₩22,428 | -0.77% | 25.4만 |
|---|
| 2026.04.28 | ₩23,418 | ₩23,886 | ₩21,812 | ₩22,615 | -3.43% | 25.5만 |
|---|
| 2026.04.27 | ₩25,225 | ₩25,546 | ₩23,244 | ₩23,900 | -5.25% | 30.8만 |
|---|
| 2026.04.24 | ₩23,699 | ₩26,429 | ₩23,485 | ₩24,569 | +3.67% | 80.5만 |
|---|
| 2026.04.23 | ₩22,562 | ₩24,422 | ₩22,187 | ₩23,017 | +2.02% | 55.4만 |
|---|
| 2026.04.22 | ₩21,879 | ₩23,177 | ₩21,585 | ₩22,454 | +2.63% | 29.6만 |
|---|
| 2026.04.21 | ₩22,388 | ₩22,388 | ₩21,411 | ₩21,892 | -2.21% | 18.7만 |
|---|
| 2026.04.20 | ₩21,504 | ₩23,793 | ₩21,504 | ₩22,388 | +4.11% | 25.2만 |
|---|
| 2026.04.17 | ₩22,588 | ₩24,087 | ₩20,206 | ₩21,264 | -5.86% | 89.2만 |
|---|
| 2026.04.16 | ₩20,728 | ₩22,615 | ₩20,461 | ₩22,481 | +8.46% | 25.3만 |
|---|
| 2026.04.15 | ₩20,487 | ₩20,648 | ₩19,537 | ₩20,581 | +0.46% | 12.9만 |
|---|
| 2026.04.14 | ₩20,862 | ₩21,611 | ₩20,420 | ₩20,621 | -1.15% | 12.8만 |
|---|
| 2026.04.13 | ₩20,715 | ₩21,143 | ₩20,099 | ₩20,340 | -1.81% | 17.3만 |
|---|
| 2026.04.10 | ₩21,745 | ₩22,080 | ₩20,835 | ₩21,143 | -2.77% | 19.8만 |
|---|
| 2026.04.09 | ₩19,872 | ₩21,598 | ₩19,872 | ₩20,835 | +4.85% | 20.2만 |
|---|
| 2026.04.08 | ₩19,310 | ₩20,514 | ₩18,815 | ₩19,738 | +2.22% | 18.2만 |
|---|
| 2026.04.07 | ₩19,403 | ₩19,417 | ₩17,838 | ₩18,065 | -6.90% | 12.3만 |
|---|
| 2026.04.06 | ₩18,948 | ₩20,715 | ₩18,948 | ₩19,484 | +2.82% | 14.2만 |
|---|
| 2026.04.02 | ₩18,654 | ₩19,256 | ₩18,400 | ₩18,828 | +0.93% | 5.4만 |
|---|
| 2026.04.01 | ₩18,480 | ₩19,738 | ₩18,266 | ₩19,189 | +3.84% | 9.8만 |
|---|
| 2026.03.31 | ₩17,717 | ₩18,694 | ₩17,717 | ₩18,266 | +3.10% | 6.9만 |
|---|
| 2026.03.30 | ₩18,641 | ₩18,734 | ₩17,075 | ₩17,436 | -6.46% | 11.4만 |
|---|
| 2026.03.27 | ₩19,069 | ₩19,256 | ₩18,386 | ₩18,775 | -1.54% | 9.1만 |
|---|
| 2026.03.26 | ₩20,126 | ₩20,287 | ₩18,841 | ₩19,082 | -5.19% | 12.7만 |
|---|
| 2026.03.25 | ₩20,247 | ₩20,956 | ₩19,952 | ₩20,206 | -0.20% | 21.1만 |
|---|
| 2026.03.24 | ₩19,069 | ₩20,407 | ₩19,069 | ₩20,206 | +5.96% | 19만 |
|---|
| 2026.03.23 | ₩18,627 | ₩19,899 | ₩18,025 | ₩19,417 | +4.24% | 14.3만 |
|---|
| 2026.03.20 | ₩19,029 | ₩19,363 | ₩18,520 | ₩18,775 | -1.34% | 9.2만 |
|---|
| 2026.03.19 | ₩18,788 | ₩19,109 | ₩18,480 | ₩18,882 | +0.50% | 8.6만 |
|---|
| 2026.03.18 | ₩19,350 | ₩19,403 | ₩18,788 | ₩19,056 | -1.52% | 6.5만 |
|---|
| 2026.03.17 | ₩19,350 | ₩19,511 | ₩18,627 | ₩19,350 | 0.00% | 9.8만 |
|---|
| 2026.03.16 | ₩19,056 | ₩20,059 | ₩18,453 | ₩19,363 | +1.62% | 12.4만 |
|---|
| 2026.03.13 | ₩19,069 | ₩19,377 | ₩17,891 | ₩18,694 | -1.96% | 14.4만 |
|---|
| 2026.03.12 | ₩19,577 | ₩19,925 | ₩18,440 | ₩19,377 | -1.03% | 21.7만 |
|---|
| 2026.03.11 | ₩19,203 | ₩20,260 | ₩18,721 | ₩19,644 | +2.30% | 25.1만 |
|---|
| 2026.03.10 | ₩18,199 | ₩19,604 | ₩17,945 | ₩19,056 | +4.71% | 42.1만 |
|---|
| 2026.03.09 | ₩17,383 | ₩18,360 | ₩17,115 | ₩18,199 | +4.70% | 22.5만 |
|---|
| 2026.03.06 | ₩17,396 | ₩18,386 | ₩17,276 | ₩17,717 | +1.85% | 19.2만 |
|---|
| 2026.03.05 | ₩16,995 | ₩18,159 | ₩16,433 | ₩17,691 | +4.09% | 29.6만 |
|---|
| 2026.03.04 | ₩16,366 | ₩17,008 | ₩15,911 | ₩16,968 | +3.68% | 20.6만 |
|---|
| 2026.03.03 | ₩16,031 | ₩16,955 | ₩15,429 | ₩16,433 | +2.50% | 21.1만 |
|---|
| 2026.03.02 | ₩15,590 | ₩16,486 | ₩15,309 | ₩16,326 | +4.72% | 22만 |
|---|
| 2026.02.27 | ₩15,054 | ₩15,831 | ₩14,158 | ₩15,590 | +3.56% | 28.1만 |
|---|
| 2026.02.26 | ₩13,810 | ₩13,823 | ₩13,154 | ₩13,368 | -3.20% | 8.6만 |
|---|
| 2026.02.25 | ₩13,395 | ₩13,730 | ₩13,127 | ₩13,676 | +2.10% | 1.9만 |
|---|
| 2026.02.24 | ₩13,743 | ₩13,823 | ₩12,940 | ₩13,288 | -3.31% | 2.9만 |
|---|
| 2026.02.23 | ₩13,114 | ₩13,970 | ₩12,512 | ₩13,328 | +1.63% | 5.6만 |
|---|
| 2026.02.20 | ₩13,288 | ₩13,408 | ₩12,980 | ₩13,275 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,623 | ₩13,689 | ₩13,087 | ₩13,449 | -1.28% | 2.6만 |
|---|
| 2026.02.18 | ₩13,850 | ₩13,890 | ₩13,516 | ₩13,663 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩13,984 | ₩13,984 | ₩13,208 | ₩13,703 | -2.01% | 5.7만 |
|---|
| 2026.02.13 | ₩13,703 | ₩14,198 | ₩13,703 | ₩14,051 | +2.54% | 3.6만 |
|---|
| 2026.02.12 | ₩14,185 | ₩14,198 | ₩13,462 | ₩14,037 | -1.04% | 6.4만 |
|---|
| 2026.02.11 | ₩14,265 | ₩14,492 | ₩14,024 | ₩14,104 | -1.13% | 7.2만 |
|---|
| 2026.02.10 | ₩14,265 | ₩14,559 | ₩13,917 | ₩14,011 | -1.78% | 3.6만 |
|---|
| 2026.02.09 | ₩13,328 | ₩14,372 | ₩13,235 | ₩14,104 | +5.82% | 7.6만 |
|---|
| 2026.02.06 | ₩12,606 | ₩13,649 | ₩12,606 | ₩13,342 | +5.84% | 6.3만 |
|---|
| 2026.02.05 | ₩12,030 | ₩12,552 | ₩11,214 | ₩12,539 | +4.23% | 3.5만 |
|---|
| 2026.02.04 | ₩12,820 | ₩12,900 | ₩11,669 | ₩11,990 | -6.47% | 10.3만 |
|---|
| 2026.02.03 | ₩12,405 | ₩12,940 | ₩12,204 | ₩12,940 | +4.31% | 11.3만 |
|---|
| 2026.02.02 | ₩12,244 | ₩12,646 | ₩12,003 | ₩12,539 | +2.40% | 2.8만 |
|---|
| 2026.01.30 | ₩12,579 | ₩12,606 | ₩12,217 | ₩12,244 | -2.66% | 2.9만 |
|---|
| 2026.01.29 | ₩12,606 | ₩12,686 | ₩12,164 | ₩12,686 | +0.64% | 3.1만 |
|---|
| 2026.01.28 | ₩12,418 | ₩12,686 | ₩12,378 | ₩12,512 | +0.75% | 8.4만 |
|---|
| 2026.01.27 | ₩11,508 | ₩12,619 | ₩11,481 | ₩12,351 | +7.33% | 6.8만 |
|---|
| 2026.01.26 | ₩11,936 | ₩12,217 | ₩11,388 | ₩11,481 | -3.81% | 5.9만 |
|---|
| 2026.01.23 | ₩12,739 | ₩12,739 | ₩11,522 | ₩11,883 | -6.72% | 7.3만 |
|---|
| 2026.01.22 | ₩12,405 | ₩12,766 | ₩12,177 | ₩12,699 | +2.37% | 10.5만 |
|---|
| 2026.01.21 | ₩11,910 | ₩12,485 | ₩11,803 | ₩12,298 | +3.26% | 9.9만 |
|---|
| 2026.01.20 | ₩11,575 | ₩11,749 | ₩11,267 | ₩11,736 | +1.39% | 4.1만 |
|---|
| 2026.01.16 | ₩11,642 | ₩11,977 | ₩11,441 | ₩11,575 | -0.57% | 3.5만 |
|---|
| 2026.01.15 | ₩10,826 | ₩11,749 | ₩10,826 | ₩11,669 | +7.79% | 11.1만 |
|---|
| 2026.01.14 | ₩10,464 | ₩10,826 | ₩10,291 | ₩10,719 | +2.43% | 3.5만 |
|---|
| 2026.01.13 | ₩10,919 | ₩11,281 | ₩10,438 | ₩10,464 | -4.17% | 4.7만 |
|---|
| 2026.01.12 | ₩10,572 | ₩11,067 | ₩10,572 | ₩10,799 | +2.15% | 3.1만 |
|---|
| 2026.01.09 | ₩10,973 | ₩11,254 | ₩10,505 | ₩10,505 | -4.27% | 6만 |
|---|
| 2026.01.08 | ₩10,986 | ₩11,334 | ₩10,839 | ₩11,053 | +0.61% | 5만 |
|---|
| 2026.01.07 | ₩10,906 | ₩11,147 | ₩10,719 | ₩11,013 | +0.98% | 3만 |
|---|
| 2026.01.06 | ₩10,357 | ₩11,241 | ₩10,264 | ₩10,879 | +5.04% | 5.8만 |
|---|
| 2026.01.05 | ₩10,010 | ₩10,478 | ₩10,010 | ₩10,344 | +3.34% | 2.3만 |
|---|
| 2026.01.02 | ₩9,956 | ₩10,183 | ₩9,929 | ₩10,090 | +1.34% | 1.6만 |
|---|
| 2025.12.31 | ₩9,902 | ₩10,023 | ₩9,809 | ₩9,996 | +0.95% | 2.2만 |
|---|
| 2025.12.30 | ₩10,237 | ₩10,451 | ₩9,648 | ₩9,929 | -3.01% | 5.3만 |
|---|
| 2025.12.29 | ₩9,795 | ₩10,424 | ₩9,795 | ₩10,331 | +5.46% | 4.7만 |
|---|
| 2025.12.26 | ₩10,076 | ₩10,103 | ₩9,702 | ₩10,063 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩9,929 | ₩10,063 | ₩9,809 | ₩9,943 | +0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩9,608 | ₩10,197 | ₩9,528 | ₩9,876 | +2.79% | 2.7만 |
|---|
| 2025.12.22 | ₩9,769 | ₩10,023 | ₩9,528 | ₩9,728 | -0.41% | 2.8만 |
|---|
| 2025.12.19 | ₩9,688 | ₩10,036 | ₩9,675 | ₩9,769 | +0.83% | 5만 |
|---|
| 2025.12.18 | ₩9,902 | ₩9,956 | ₩9,621 | ₩9,715 | -1.89% | 3.3만 |
|---|
| 2025.12.17 | ₩9,702 | ₩9,889 | ₩9,461 | ₩9,876 | +1.79% | 2.8만 |
|---|
| 2025.12.16 | ₩9,809 | ₩9,983 | ₩9,635 | ₩9,662 | -1.50% | 3.7만 |
|---|
| 2025.12.15 | ₩10,170 | ₩10,250 | ₩9,782 | ₩9,889 | -2.76% | 2.3만 |
|---|
| 2025.12.12 | ₩10,518 | ₩10,572 | ₩10,103 | ₩10,117 | -3.82% | 3.1만 |
|---|
| 2025.12.11 | ₩10,304 | ₩10,692 | ₩10,197 | ₩10,692 | +3.77% | 3만 |
|---|
| 2025.12.10 | ₩10,103 | ₩10,705 | ₩10,103 | ₩10,451 | +3.44% | 5.9만 |
|---|
| 2025.12.09 | ₩10,076 | ₩10,638 | ₩10,076 | ₩10,264 | +1.86% | 4.5만 |
|---|
| 2025.12.08 | ₩10,505 | ₩10,665 | ₩10,210 | ₩10,210 | -2.80% | 3.3만 |
|---|
| 2025.12.05 | ₩10,705 | ₩10,973 | ₩10,398 | ₩10,531 | -1.63% | 2만 |
|---|
| 2025.12.04 | ₩10,304 | ₩10,772 | ₩9,996 | ₩10,705 | +3.90% | 3.7만 |
|---|
| 2025.12.03 | ₩9,983 | ₩10,638 | ₩9,836 | ₩10,384 | +4.02% | 3.7만 |
|---|
| 2025.12.02 | ₩10,732 | ₩10,839 | ₩9,809 | ₩9,809 | -8.60% | 6.3만 |
|---|
| 2025.12.01 | ₩10,692 | ₩11,040 | ₩10,692 | ₩10,692 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩10,638 | ₩11,093 | ₩10,117 | ₩10,786 | +1.38% | 2.4만 |
|---|
| 2025.11.26 | ₩10,705 | ₩10,705 | ₩10,183 | ₩10,183 | -4.87% | 4.6만 |
|---|
| 2025.11.25 | ₩10,331 | ₩10,692 | ₩10,103 | ₩10,371 | +0.39% | 2.2만 |
|---|
| 2025.11.24 | ₩10,277 | ₩10,719 | ₩10,170 | ₩10,291 | +0.13% | 1.8만 |
|---|
| 2025.11.21 | ₩9,836 | ₩10,331 | ₩9,809 | ₩10,103 | +2.72% | 2.2만 |
|---|
| 2025.11.20 | ₩10,076 | ₩10,250 | ₩9,595 | ₩9,929 | -1.46% | 3.4만 |
|---|
| 2025.11.19 | ₩9,956 | ₩9,983 | ₩9,675 | ₩9,969 | +0.13% | 3.5만 |
|---|
| 2025.11.18 | ₩10,117 | ₩10,264 | ₩9,568 | ₩9,608 | -5.03% | 2.8만 |
|---|
| 2025.11.17 | ₩10,103 | ₩10,732 | ₩9,969 | ₩10,224 | +1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩10,063 | ₩10,558 | ₩10,036 | ₩10,090 | +0.27% | 3.9만 |
|---|
| 2025.11.13 | ₩11,147 | ₩11,334 | ₩10,130 | ₩10,170 | -8.76% | 7.5만 |
|---|
| 2025.11.12 | ₩10,826 | ₩11,495 | ₩10,719 | ₩11,160 | +3.09% | 7만 |
|---|
| 2025.11.11 | ₩10,719 | ₩10,960 | ₩10,384 | ₩10,812 | +0.87% | 2.5만 |
|---|
| 2025.11.10 | ₩10,545 | ₩11,067 | ₩10,545 | ₩10,933 | +3.68% | 4.6만 |
|---|
| 2025.11.07 | ₩10,384 | ₩10,478 | ₩10,036 | ₩10,237 | -1.42% | 2.9만 |
|---|
| 2025.11.06 | ₩11,147 | ₩11,267 | ₩10,331 | ₩10,331 | -7.32% | 6.5만 |
|---|
| 2025.11.05 | ₩10,424 | ₩11,401 | ₩10,398 | ₩11,174 | +7.19% | 6.9만 |
|---|
| 2025.11.04 | ₩11,856 | ₩11,856 | ₩10,973 | ₩11,575 | -2.37% | 8.2만 |
|---|
| 2025.11.03 | ₩11,481 | ₩12,030 | ₩11,187 | ₩11,963 | +4.20% | 5.4만 |
|---|
| 2025.10.31 | ₩11,575 | ₩11,682 | ₩11,241 | ₩11,348 | -1.97% | 2.4만 |
|---|
| 2025.10.30 | ₩11,308 | ₩11,481 | ₩11,294 | ₩11,481 | +1.54% | 1.9만 |
|---|
| 2025.10.29 | ₩11,535 | ₩11,709 | ₩11,147 | ₩11,481 | -0.46% | 3.4만 |
|---|
| 2025.10.28 | ₩11,374 | ₩11,615 | ₩11,308 | ₩11,602 | +2.00% | 3만 |
|---|
| 2025.10.27 | ₩11,870 | ₩11,870 | ₩11,120 | ₩11,495 | -3.16% | 2.5만 |
|---|
| 2025.10.24 | ₩11,736 | ₩11,883 | ₩11,348 | ₩11,629 | -0.91% | 2.4만 |
|---|
| 2025.10.23 | ₩10,839 | ₩11,682 | ₩10,625 | ₩11,669 | +7.65% | 7.4만 |
|---|
| 2025.10.22 | ₩11,669 | ₩11,709 | ₩10,839 | ₩10,839 | -7.11% | 6만 |
|---|
| 2025.10.21 | ₩11,789 | ₩12,044 | ₩11,281 | ₩11,789 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩11,053 | ₩11,883 | ₩11,040 | ₩11,763 | +6.42% | 4만 |
|---|
| 2025.10.17 | ₩11,107 | ₩11,241 | ₩10,786 | ₩11,120 | +0.12% | 5.1만 |
|---|
| 2025.10.16 | ₩11,508 | ₩11,602 | ₩11,053 | ₩11,147 | -3.14% | 4.5만 |
|---|
| 2025.10.15 | ₩11,120 | ₩11,669 | ₩10,866 | ₩11,629 | +4.57% | 4.3만 |
|---|
| 2025.10.14 | ₩10,705 | ₩11,428 | ₩10,705 | ₩11,147 | +4.12% | 5.8만 |
|---|
| 2025.10.13 | ₩11,227 | ₩11,374 | ₩10,906 | ₩10,906 | -2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩11,120 | ₩11,227 | ₩10,786 | ₩11,040 | -0.72% | 15.1만 |
|---|