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 | ₩17,581 | ₩20,717 | ₩17,581 | ₩19,497 | +10.90% | 95.2만 |
| 2026.09.28–2026.10.02 | ₩15,544 | ₩16,616 | ₩14,995 | ₩16,482 | +6.03% | 40.8만 |
| 2026.09.21–2026.09.25 | ₩14,740 | ₩16,000 | ₩14,539 | ₩15,504 | +5.18% | 64.4만 |
| 2026.09.14–2026.09.18 | ₩14,566 | ₩15,048 | ₩13,802 | ₩14,472 | -0.64% | 60.5만 |
| 2026.09.08–2026.09.11 | ₩15,182 | ₩15,852 | ₩14,821 | ₩15,303 | +0.79% | 41.6만 |
| 2026.08.31–2026.09.04 | ₩14,780 | ₩15,142 | ₩13,829 | ₩14,955 | +1.18% | 59.6만 |
| 2026.08.24–2026.08.28 | ₩15,531 | ₩15,879 | ₩14,740 | ₩14,807 | -4.66% | 57.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,082 |
| ₩15,517 |
| ₩15,651 |
| -16.21% |
| 69.3만 |
| 2026.08.10–2026.08.14 | ₩17,487 | ₩19,698 | ₩16,938 | ₩18,720 | +7.05% | 79만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,661 | ₩19,671 | ₩17,099 | ₩18,827 | +6.60% | 75.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,707 | ₩19,564 | ₩14,968 | ₩16,549 | -11.53% | 94.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,506 | ₩20,100 | ₩17,889 | ₩18,465 | -0.22% | 70.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,234 | ₩21,025 | ₩17,072 | ₩18,010 | -10.99% | 97.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,837 | ₩21,842 | ₩18,908 | ₩20,234 | -2.89% | 79.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,298 | ₩24,576 | ₩20,409 | ₩21,038 | -5.65% | 61.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,353 | ₩25,460 | ₩21,735 | ₩22,271 | -12.16% | 269만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,201 | ₩25,608 | ₩23,477 | ₩25,192 | +4.10% | 77만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,342 | ₩23,531 | ₩19,792 | ₩23,316 | +14.62% | 109.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,311 | ₩23,437 | ₩19,631 | ₩19,658 | -11.89% | 155.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,621 | ₩25,675 | ₩22,137 | ₩22,566 | -11.92% | 146만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,460 | ₩26,171 | ₩21,909 | ₩25,112 | -1.37% | 194.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,933 | ₩26,559 | ₩20,971 | ₩24,710 | +3.25% | 347.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,648 | ₩25,742 | ₩20,261 | ₩23,115 | -9.87% | 238.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,259 | ₩26,800 | ₩21,842 | ₩24,991 | -1.06% | 179.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,534 | ₩26,465 | ₩21,440 | ₩24,603 | +14.25% | 209.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,744 | ₩24,120 | ₩19,564 | ₩21,293 | +2.65% | 157.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,975 | ₩22,110 | ₩17,862 | ₩21,172 | +11.58% | 84.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,666 | ₩19,765 | ₩17,099 | ₩18,854 | +1.01% | 33.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,653 | ₩20,985 | ₩18,050 | ₩18,800 | +0.79% | 76.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,082 | ₩20,087 | ₩18,479 | ₩18,800 | -1.47% | 46.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,407 | ₩20,288 | ₩17,139 | ₩18,720 | +7.54% | 125.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,611 | ₩18,412 | ₩15,330 | ₩17,742 | +13.65% | 112.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,132 | ₩15,852 | ₩12,529 | ₩15,611 | +18.88% | 47만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,003 | ₩14,003 | ₩12,998 | ₩13,293 | -5.07% | 12.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,347 | ₩14,579 | ₩13,253 | ₩14,070 | +5.42% | 28.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,261 | ₩13,668 | ₩11,229 | ₩13,360 | +8.96% | 34.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,953 | ₩12,703 | ₩11,404 | ₩12,261 | +2.58% | 27.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,591 | ₩12,784 | ₩11,283 | ₩11,899 | +2.66% | 31.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,586 | ₩11,993 | ₩10,305 | ₩11,591 | +9.49% | 25.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,023 | ₩11,350 | ₩10,023 | ₩10,519 | +4.95% | 22.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,809 | ₩10,466 | ₩9,662 | ₩10,104 | +3.01% | 13.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,782 | ₩10,211 | ₩9,541 | ₩10,077 | +3.01% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,184 | ₩10,265 | ₩9,474 | ₩9,782 | -3.95% | 17.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,519 | ₩10,720 | ₩10,090 | ₩10,131 | -3.69% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,707 | ₩11,055 | ₩9,822 | ₩10,546 | -1.50% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,291 | ₩11,109 | ₩10,117 | ₩10,801 | +4.95% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,117 | ₩10,747 | ₩9,581 | ₩10,117 | 0.00% | 15.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,559 | ₩11,511 | ₩10,050 | ₩10,104 | -4.31% | 25.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,497 | ₩12,047 | ₩10,050 | ₩10,251 | -10.84% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,886 | ₩11,886 | ₩11,136 | ₩11,363 | -4.40% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,069 | ₩12,060 | ₩10,640 | ₩11,645 | +5.21% | 23.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,243 | ₩11,685 | ₩10,720 | ₩11,136 | -0.95% | 22만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,136 | ₩11,243 | ₩10,801 | ₩11,055 | -0.72% | 15.1만 |
|---|