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 | ₩19,461 | ₩19,621 | ₩18,967 | ₩19,434 | -0.14% | 9.4만 |
| 2026.10.08 | ₩19,261 | ₩19,688 | ₩18,686 | ₩19,220 | -0.21% | 10.8만 |
| 2026.10.07 | ₩19,047 | ₩19,902 | ₩18,539 | ₩19,554 | +2.66% | 19.1만 |
| 2026.10.06 | ₩20,089 | ₩20,569 | ₩19,327 | ₩19,327 | -3.79% | 17.4만 |
| 2026.10.05 | ₩17,524 | ₩20,650 | ₩17,524 | ₩20,089 | +14.63% | 38.6만 |
| 2026.10.02 | ₩16,349 | ₩16,562 | ₩16,122 | ₩16,429 | +0.49% | 10.1만 |
| 2026.10.01 | ₩15,734 | ₩16,028 | ₩15,374 | ₩15,988 | +1.61% | 9만 |
| 2026.09.30 | ₩15,387 | ₩16,028 | ₩15,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,801 |
| +2.69% |
| 7.4만 |
| 2026.09.29 | ₩15,654 | ₩15,801 | ₩14,946 | ₩15,160 | -3.16% | 8.1만 |
|---|
| 2026.09.28 | ₩15,494 | ₩15,828 | ₩15,200 | ₩15,641 | +0.95% | 6.3만 |
|---|
| 2026.09.25 | ₩15,641 | ₩15,948 | ₩15,360 | ₩15,454 | -1.20% | 10.3만 |
|---|
| 2026.09.24 | ₩15,133 | ₩15,574 | ₩15,053 | ₩15,574 | +2.91% | 9.4만 |
|---|
| 2026.09.23 | ₩15,227 | ₩15,427 | ₩14,786 | ₩15,347 | +0.79% | 19.2만 |
|---|
| 2026.09.22 | ₩14,746 | ₩15,227 | ₩14,626 | ₩15,120 | +2.54% | 12.3만 |
|---|
| 2026.09.21 | ₩14,692 | ₩14,933 | ₩14,492 | ₩14,679 | -0.09% | 13.2만 |
|---|
| 2026.09.18 | ₩14,212 | ₩14,425 | ₩13,758 | ₩14,425 | +1.50% | 23.3만 |
|---|
| 2026.09.17 | ₩14,799 | ₩15,000 | ₩14,078 | ₩14,212 | -3.97% | 10.8만 |
|---|
| 2026.09.16 | ₩14,385 | ₩14,799 | ₩14,198 | ₩14,439 | +0.37% | 9.4만 |
|---|
| 2026.09.15 | ₩14,559 | ₩14,853 | ₩14,118 | ₩14,252 | -2.11% | 8.6만 |
|---|
| 2026.09.14 | ₩14,519 | ₩14,893 | ₩14,105 | ₩14,318 | -1.38% | 8.5만 |
|---|
| 2026.09.11 | ₩15,320 | ₩15,374 | ₩14,986 | ₩15,253 | -0.44% | 9.1만 |
|---|
| 2026.09.10 | ₩15,187 | ₩15,347 | ₩14,773 | ₩14,986 | -1.32% | 8.4만 |
|---|
| 2026.09.09 | ₩15,120 | ₩15,801 | ₩15,013 | ₩15,521 | +2.65% | 14.7만 |
|---|
| 2026.09.08 | ₩15,133 | ₩15,668 | ₩15,120 | ₩15,334 | +1.32% | 9.5만 |
|---|
| 2026.09.04 | ₩14,652 | ₩15,000 | ₩14,639 | ₩14,906 | +1.73% | 7.1만 |
|---|
| 2026.09.03 | ₩14,425 | ₩14,666 | ₩14,025 | ₩14,492 | +0.46% | 13.5만 |
|---|
| 2026.09.02 | ₩14,038 | ₩14,546 | ₩13,851 | ₩14,452 | +2.95% | 14.5만 |
|---|
| 2026.09.01 | ₩14,172 | ₩14,599 | ₩13,784 | ₩13,971 | -1.41% | 13.8만 |
|---|
| 2026.08.31 | ₩14,733 | ₩15,093 | ₩14,359 | ₩14,425 | -2.09% | 10.8만 |
|---|
| 2026.08.28 | ₩15,387 | ₩15,561 | ₩14,692 | ₩14,759 | -4.08% | 11.1만 |
|---|
| 2026.08.27 | ₩15,467 | ₩15,814 | ₩15,213 | ₩15,467 | 0.00% | 9.1만 |
|---|
| 2026.08.26 | ₩15,133 | ₩15,828 | ₩15,133 | ₩15,213 | +0.53% | 10.9만 |
|---|
| 2026.08.25 | ₩15,414 | ₩15,627 | ₩14,960 | ₩15,173 | -1.56% | 14.8만 |
|---|
| 2026.08.24 | ₩15,481 | ₩15,601 | ₩14,973 | ₩15,093 | -2.50% | 11.2만 |
|---|
| 2026.08.21 | ₩16,416 | ₩16,416 | ₩15,467 | ₩15,601 | -4.96% | 14.7만 |
|---|
| 2026.08.20 | ₩16,856 | ₩16,950 | ₩16,028 | ₩16,255 | -3.57% | 16.1만 |
|---|
| 2026.08.19 | ₩18,152 | ₩18,219 | ₩16,963 | ₩17,043 | -6.11% | 14.1만 |
|---|
| 2026.08.18 | ₩18,085 | ₩18,339 | ₩17,350 | ₩18,192 | +0.59% | 13.8만 |
|---|
| 2026.08.17 | ₩18,619 | ₩19,020 | ₩18,499 | ₩18,753 | +0.72% | 10.7만 |
|---|
| 2026.08.14 | ₩18,085 | ₩18,833 | ₩17,404 | ₩18,659 | +3.18% | 16.4만 |
|---|
| 2026.08.13 | ₩18,593 | ₩18,833 | ₩17,952 | ₩18,152 | -2.37% | 8.5만 |
|---|
| 2026.08.12 | ₩18,245 | ₩18,793 | ₩18,032 | ₩18,593 | +1.90% | 13.8만 |
|---|
| 2026.08.11 | ₩18,165 | ₩18,927 | ₩17,457 | ₩17,845 | -1.76% | 18만 |
|---|
| 2026.08.10 | ₩17,431 | ₩19,634 | ₩16,883 | ₩17,644 | +1.23% | 22.4만 |
|---|
| 2026.08.07 | ₩19,207 | ₩19,608 | ₩18,326 | ₩18,766 | -2.29% | 10.1만 |
|---|
| 2026.08.06 | ₩18,713 | ₩19,581 | ₩18,406 | ₩19,087 | +2.00% | 17.4만 |
|---|
| 2026.08.05 | ₩19,074 | ₩19,394 | ₩18,606 | ₩19,007 | -0.35% | 10.1만 |
|---|
| 2026.08.04 | ₩18,432 | ₩19,274 | ₩18,165 | ₩19,194 | +4.13% | 15.3만 |
|---|
| 2026.08.03 | ₩17,604 | ₩18,686 | ₩17,043 | ₩17,711 | +0.61% | 22.5만 |
|---|
| 2026.07.31 | ₩16,749 | ₩17,324 | ₩15,895 | ₩16,496 | -1.52% | 23.4만 |
|---|
| 2026.07.30 | ₩15,895 | ₩16,629 | ₩15,895 | ₩16,496 | +3.78% | 14.5만 |
|---|
| 2026.07.29 | ₩17,043 | ₩17,043 | ₩14,920 | ₩15,253 | -10.50% | 22.2만 |
|---|
| 2026.07.28 | ₩17,698 | ₩17,751 | ₩16,269 | ₩17,030 | -3.77% | 17만 |
|---|
| 2026.07.27 | ₩18,646 | ₩19,501 | ₩17,484 | ₩18,179 | -2.51% | 17.6만 |
|---|
| 2026.07.24 | ₩19,501 | ₩19,621 | ₩18,326 | ₩18,406 | -5.62% | 13.1만 |
|---|
| 2026.07.23 | ₩19,220 | ₩20,035 | ₩19,100 | ₩19,634 | +2.15% | 12.7만 |
|---|
| 2026.07.22 | ₩18,980 | ₩19,621 | ₩18,579 | ₩19,421 | +2.32% | 12.2만 |
|---|
| 2026.07.21 | ₩17,831 | ₩19,407 | ₩17,831 | ₩19,327 | +8.39% | 13.6만 |
|---|
| 2026.07.20 | ₩18,446 | ₩19,594 | ₩17,925 | ₩18,045 | -2.17% | 18.8만 |
|---|
| 2026.07.17 | ₩17,604 | ₩18,499 | ₩17,017 | ₩17,952 | +1.97% | 19.3만 |
|---|
| 2026.07.16 | ₩19,140 | ₩19,154 | ₩18,032 | ₩18,379 | -3.98% | 17.9만 |
|---|
| 2026.07.15 | ₩20,783 | ₩20,957 | ₩18,980 | ₩19,528 | -6.04% | 24.2만 |
|---|
| 2026.07.14 | ₩20,115 | ₩20,262 | ₩19,327 | ₩19,781 | -1.66% | 17.2만 |
|---|
| 2026.07.13 | ₩20,169 | ₩20,169 | ₩19,007 | ₩19,261 | -4.50% | 18.8만 |
|---|
| 2026.07.10 | ₩19,675 | ₩20,770 | ₩19,301 | ₩20,169 | +2.51% | 17.3만 |
|---|
| 2026.07.09 | ₩19,821 | ₩20,703 | ₩19,621 | ₩19,995 | +0.88% | 13.1만 |
|---|
| 2026.07.08 | ₩19,341 | ₩20,049 | ₩19,234 | ₩19,354 | +0.07% | 15.7만 |
|---|
| 2026.07.07 | ₩20,035 | ₩20,783 | ₩18,846 | ₩19,474 | -2.80% | 20만 |
|---|
| 2026.07.06 | ₩20,770 | ₩21,772 | ₩20,236 | ₩20,369 | -1.93% | 13.4만 |
|---|
| 2026.07.02 | ₩23,561 | ₩23,695 | ₩20,342 | ₩20,970 | -11.00% | 16.1만 |
|---|
| 2026.07.01 | ₩24,042 | ₩24,243 | ₩22,773 | ₩23,655 | -1.61% | 10.6만 |
|---|
| 2026.06.30 | ₩22,907 | ₩24,496 | ₩22,907 | ₩24,269 | +5.95% | 14.8만 |
|---|
| 2026.06.29 | ₩22,226 | ₩23,027 | ₩20,703 | ₩22,693 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩23,054 | ₩23,949 | ₩21,665 | ₩22,199 | -3.71% | 178.5만 |
|---|
| 2026.06.25 | ₩23,975 | ₩25,111 | ₩22,934 | ₩23,882 | -0.39% | 23.8만 |
|---|
| 2026.06.24 | ₩23,441 | ₩23,561 | ₩22,212 | ₩22,466 | -4.16% | 20.7만 |
|---|
| 2026.06.23 | ₩23,588 | ₩23,989 | ₩22,626 | ₩23,468 | -0.51% | 23.3만 |
|---|
| 2026.06.22 | ₩25,271 | ₩25,378 | ₩24,002 | ₩24,723 | -2.17% | 22.7만 |
|---|
| 2026.06.18 | ₩24,390 | ₩25,525 | ₩24,269 | ₩25,111 | +2.96% | 20.9만 |
|---|
| 2026.06.17 | ₩23,775 | ₩24,924 | ₩23,401 | ₩23,735 | -0.17% | 11.9만 |
|---|
| 2026.06.16 | ₩24,710 | ₩25,151 | ₩23,601 | ₩23,601 | -4.49% | 17.9만 |
|---|
| 2026.06.15 | ₩24,122 | ₩24,977 | ₩23,401 | ₩24,777 | +2.71% | 26.4만 |
|---|
| 2026.06.12 | ₩22,439 | ₩23,455 | ₩21,919 | ₩23,241 | +3.57% | 25.9만 |
|---|
| 2026.06.11 | ₩20,890 | ₩22,560 | ₩20,890 | ₩22,426 | +7.35% | 16.6만 |
|---|
| 2026.06.10 | ₩20,529 | ₩21,798 | ₩20,236 | ₩20,690 | +0.78% | 16.1만 |
|---|
| 2026.06.09 | ₩20,970 | ₩22,252 | ₩19,888 | ₩20,863 | -0.51% | 26.7만 |
|---|
| 2026.06.08 | ₩20,276 | ₩21,157 | ₩19,728 | ₩20,877 | +2.96% | 24만 |
|---|
| 2026.06.05 | ₩22,493 | ₩22,506 | ₩19,568 | ₩19,594 | -12.89% | 33.6만 |
|---|
| 2026.06.04 | ₩21,558 | ₩23,361 | ₩21,037 | ₩22,987 | +6.63% | 33.6만 |
|---|
| 2026.06.03 | ₩22,747 | ₩23,201 | ₩21,838 | ₩22,226 | -2.29% | 23.9만 |
|---|
| 2026.06.02 | ₩21,638 | ₩23,214 | ₩21,291 | ₩22,947 | +6.05% | 34.8만 |
|---|
| 2026.06.01 | ₩22,239 | ₩22,960 | ₩21,798 | ₩21,865 | -1.68% | 29.6만 |
|---|
| 2026.05.29 | ₩22,773 | ₩23,268 | ₩22,065 | ₩22,493 | -1.23% | 33.5만 |
|---|
| 2026.05.28 | ₩23,842 | ₩24,937 | ₩22,439 | ₩22,733 | -4.65% | 37만 |
|---|
| 2026.05.27 | ₩24,550 | ₩24,977 | ₩23,535 | ₩23,869 | -2.77% | 34.4만 |
|---|
| 2026.05.26 | ₩25,538 | ₩25,592 | ₩23,882 | ₩24,349 | -4.65% | 41만 |
|---|
| 2026.05.22 | ₩23,695 | ₩25,191 | ₩23,388 | ₩25,031 | +5.64% | 43.8만 |
|---|
| 2026.05.21 | ₩23,949 | ₩24,042 | ₩22,653 | ₩23,374 | -2.40% | 26만 |
|---|
| 2026.05.20 | ₩23,869 | ₩24,149 | ₩23,040 | ₩23,762 | -0.45% | 31.5만 |
|---|
| 2026.05.19 | ₩23,508 | ₩23,802 | ₩21,838 | ₩23,374 | -0.57% | 35.7만 |
|---|
| 2026.05.18 | ₩25,378 | ₩26,086 | ₩22,773 | ₩23,615 | -6.95% | 57.9만 |
|---|
| 2026.05.15 | ₩25,137 | ₩25,859 | ₩23,882 | ₩24,630 | -2.02% | 58.8만 |
|---|
| 2026.05.14 | ₩25,912 | ₩26,473 | ₩24,056 | ₩25,244 | -2.58% | 130.6만 |
|---|
| 2026.05.13 | ₩22,453 | ₩25,378 | ₩21,424 | ₩25,124 | +11.90% | 85.5만 |
|---|
| 2026.05.12 | ₩23,000 | ₩23,054 | ₩20,903 | ₩22,266 | -3.19% | 31.4만 |
|---|
| 2026.05.11 | ₩23,855 | ₩24,643 | ₩23,067 | ₩23,441 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩22,306 | ₩23,575 | ₩22,065 | ₩23,040 | +3.29% | 20.7만 |
|---|
| 2026.05.07 | ₩23,308 | ₩23,334 | ₩21,585 | ₩22,186 | -4.81% | 26만 |
|---|
| 2026.05.06 | ₩22,947 | ₩24,122 | ₩21,972 | ₩23,254 | +1.34% | 48.4만 |
|---|
| 2026.05.05 | ₩21,478 | ₩23,775 | ₩20,195 | ₩21,812 | +1.55% | 106.1만 |
|---|
| 2026.05.04 | ₩25,565 | ₩25,658 | ₩24,042 | ₩24,764 | -3.13% | 37만 |
|---|
| 2026.05.01 | ₩25,405 | ₩25,418 | ₩24,216 | ₩24,910 | -1.95% | 19.4만 |
|---|
| 2026.04.30 | ₩22,827 | ₩26,714 | ₩22,479 | ₩24,964 | +9.36% | 78.3만 |
|---|
| 2026.04.29 | ₩22,560 | ₩23,147 | ₩21,772 | ₩22,386 | -0.77% | 25.4만 |
|---|
| 2026.04.28 | ₩23,374 | ₩23,842 | ₩21,772 | ₩22,573 | -3.43% | 25.5만 |
|---|
| 2026.04.27 | ₩25,178 | ₩25,498 | ₩23,201 | ₩23,855 | -5.25% | 30.8만 |
|---|
| 2026.04.24 | ₩23,655 | ₩26,380 | ₩23,441 | ₩24,523 | +3.67% | 80.5만 |
|---|
| 2026.04.23 | ₩22,520 | ₩24,376 | ₩22,146 | ₩22,974 | +2.02% | 55.4만 |
|---|
| 2026.04.22 | ₩21,838 | ₩23,134 | ₩21,545 | ₩22,413 | +2.63% | 29.6만 |
|---|
| 2026.04.21 | ₩22,346 | ₩22,346 | ₩21,371 | ₩21,852 | -2.21% | 18.7만 |
|---|
| 2026.04.20 | ₩21,464 | ₩23,748 | ₩21,464 | ₩22,346 | +4.11% | 25.2만 |
|---|
| 2026.04.17 | ₩22,546 | ₩24,042 | ₩20,169 | ₩21,224 | -5.86% | 89.2만 |
|---|
| 2026.04.16 | ₩20,690 | ₩22,573 | ₩20,423 | ₩22,439 | +8.46% | 25.3만 |
|---|
| 2026.04.15 | ₩20,449 | ₩20,610 | ₩19,501 | ₩20,543 | +0.46% | 12.9만 |
|---|
| 2026.04.14 | ₩20,823 | ₩21,571 | ₩20,382 | ₩20,583 | -1.15% | 12.8만 |
|---|
| 2026.04.13 | ₩20,676 | ₩21,104 | ₩20,062 | ₩20,302 | -1.81% | 17.3만 |
|---|
| 2026.04.10 | ₩21,705 | ₩22,039 | ₩20,797 | ₩21,104 | -2.77% | 19.8만 |
|---|
| 2026.04.09 | ₩19,835 | ₩21,558 | ₩19,835 | ₩20,797 | +4.85% | 20.2만 |
|---|
| 2026.04.08 | ₩19,274 | ₩20,476 | ₩18,780 | ₩19,701 | +2.22% | 18.2만 |
|---|
| 2026.04.07 | ₩19,367 | ₩19,381 | ₩17,805 | ₩18,032 | -6.90% | 12.3만 |
|---|
| 2026.04.06 | ₩18,913 | ₩20,676 | ₩18,913 | ₩19,448 | +2.82% | 14.2만 |
|---|
| 2026.04.02 | ₩18,619 | ₩19,220 | ₩18,366 | ₩18,793 | +0.93% | 5.4만 |
|---|
| 2026.04.01 | ₩18,446 | ₩19,701 | ₩18,232 | ₩19,154 | +3.84% | 9.8만 |
|---|
| 2026.03.31 | ₩17,684 | ₩18,659 | ₩17,684 | ₩18,232 | +3.10% | 6.9만 |
|---|
| 2026.03.30 | ₩18,606 | ₩18,700 | ₩17,043 | ₩17,404 | -6.46% | 11.4만 |
|---|
| 2026.03.27 | ₩19,033 | ₩19,220 | ₩18,352 | ₩18,740 | -1.54% | 9.1만 |
|---|
| 2026.03.26 | ₩20,089 | ₩20,249 | ₩18,806 | ₩19,047 | -5.19% | 12.7만 |
|---|
| 2026.03.25 | ₩20,209 | ₩20,917 | ₩19,915 | ₩20,169 | -0.20% | 21.1만 |
|---|
| 2026.03.24 | ₩19,033 | ₩20,369 | ₩19,033 | ₩20,169 | +5.96% | 19만 |
|---|
| 2026.03.23 | ₩18,593 | ₩19,862 | ₩17,992 | ₩19,381 | +4.24% | 14.3만 |
|---|
| 2026.03.20 | ₩18,993 | ₩19,327 | ₩18,486 | ₩18,740 | -1.34% | 9.2만 |
|---|
| 2026.03.19 | ₩18,753 | ₩19,074 | ₩18,446 | ₩18,846 | +0.50% | 8.6만 |
|---|
| 2026.03.18 | ₩19,314 | ₩19,367 | ₩18,753 | ₩19,020 | -1.52% | 6.5만 |
|---|
| 2026.03.17 | ₩19,314 | ₩19,474 | ₩18,593 | ₩19,314 | 0.00% | 9.8만 |
|---|
| 2026.03.16 | ₩19,020 | ₩20,022 | ₩18,419 | ₩19,327 | +1.62% | 12.4만 |
|---|
| 2026.03.13 | ₩19,033 | ₩19,341 | ₩17,858 | ₩18,659 | -1.96% | 14.4만 |
|---|
| 2026.03.12 | ₩19,541 | ₩19,888 | ₩18,406 | ₩19,341 | -1.03% | 21.7만 |
|---|
| 2026.03.11 | ₩19,167 | ₩20,222 | ₩18,686 | ₩19,608 | +2.30% | 25.1만 |
|---|
| 2026.03.10 | ₩18,165 | ₩19,568 | ₩17,911 | ₩19,020 | +4.71% | 42.1만 |
|---|
| 2026.03.09 | ₩17,350 | ₩18,326 | ₩17,083 | ₩18,165 | +4.70% | 22.5만 |
|---|
| 2026.03.06 | ₩17,364 | ₩18,352 | ₩17,244 | ₩17,684 | +1.85% | 19.2만 |
|---|
| 2026.03.05 | ₩16,963 | ₩18,125 | ₩16,402 | ₩17,658 | +4.09% | 29.6만 |
|---|
| 2026.03.04 | ₩16,335 | ₩16,976 | ₩15,881 | ₩16,936 | +3.68% | 20.6만 |
|---|
| 2026.03.03 | ₩16,001 | ₩16,923 | ₩15,400 | ₩16,402 | +2.50% | 21.1만 |
|---|
| 2026.03.02 | ₩15,561 | ₩16,456 | ₩15,280 | ₩16,295 | +4.72% | 22만 |
|---|
| 2026.02.27 | ₩15,026 | ₩15,801 | ₩14,131 | ₩15,561 | +3.56% | 28.1만 |
|---|
| 2026.02.26 | ₩13,784 | ₩13,798 | ₩13,130 | ₩13,343 | -3.20% | 8.6만 |
|---|
| 2026.02.25 | ₩13,370 | ₩13,704 | ₩13,103 | ₩13,651 | +2.10% | 1.9만 |
|---|
| 2026.02.24 | ₩13,717 | ₩13,798 | ₩12,916 | ₩13,263 | -3.31% | 2.9만 |
|---|
| 2026.02.23 | ₩13,090 | ₩13,944 | ₩12,489 | ₩13,303 | +1.63% | 5.6만 |
|---|
| 2026.02.20 | ₩13,263 | ₩13,384 | ₩12,956 | ₩13,250 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,597 | ₩13,664 | ₩13,063 | ₩13,424 | -1.28% | 2.6만 |
|---|
| 2026.02.18 | ₩13,824 | ₩13,864 | ₩13,490 | ₩13,637 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩13,958 | ₩13,958 | ₩13,183 | ₩13,677 | -2.01% | 5.7만 |
|---|
| 2026.02.13 | ₩13,677 | ₩14,172 | ₩13,677 | ₩14,025 | +2.54% | 3.6만 |
|---|
| 2026.02.12 | ₩14,158 | ₩14,172 | ₩13,437 | ₩14,011 | -1.04% | 6.4만 |
|---|
| 2026.02.11 | ₩14,238 | ₩14,465 | ₩13,998 | ₩14,078 | -1.13% | 7.2만 |
|---|
| 2026.02.10 | ₩14,238 | ₩14,532 | ₩13,891 | ₩13,985 | -1.78% | 3.6만 |
|---|
| 2026.02.09 | ₩13,303 | ₩14,345 | ₩13,210 | ₩14,078 | +5.82% | 7.6만 |
|---|
| 2026.02.06 | ₩12,582 | ₩13,624 | ₩12,582 | ₩13,317 | +5.84% | 6.3만 |
|---|
| 2026.02.05 | ₩12,008 | ₩12,529 | ₩11,193 | ₩12,515 | +4.23% | 3.5만 |
|---|
| 2026.02.04 | ₩12,796 | ₩12,876 | ₩11,647 | ₩11,968 | -6.47% | 10.3만 |
|---|
| 2026.02.03 | ₩12,382 | ₩12,916 | ₩12,181 | ₩12,916 | +4.31% | 11.3만 |
|---|
| 2026.02.02 | ₩12,221 | ₩12,622 | ₩11,981 | ₩12,515 | +2.40% | 2.8만 |
|---|
| 2026.01.30 | ₩12,555 | ₩12,582 | ₩12,195 | ₩12,221 | -2.66% | 2.9만 |
|---|
| 2026.01.29 | ₩12,582 | ₩12,662 | ₩12,141 | ₩12,662 | +0.64% | 3.1만 |
|---|
| 2026.01.28 | ₩12,395 | ₩12,662 | ₩12,355 | ₩12,489 | +0.75% | 8.4만 |
|---|
| 2026.01.27 | ₩11,487 | ₩12,595 | ₩11,460 | ₩12,328 | +7.33% | 6.8만 |
|---|
| 2026.01.26 | ₩11,914 | ₩12,195 | ₩11,367 | ₩11,460 | -3.81% | 5.9만 |
|---|
| 2026.01.23 | ₩12,716 | ₩12,716 | ₩11,500 | ₩11,861 | -6.72% | 7.3만 |
|---|
| 2026.01.22 | ₩12,382 | ₩12,742 | ₩12,155 | ₩12,676 | +2.37% | 10.5만 |
|---|
| 2026.01.21 | ₩11,888 | ₩12,462 | ₩11,781 | ₩12,275 | +3.26% | 9.9만 |
|---|
| 2026.01.20 | ₩11,554 | ₩11,727 | ₩11,246 | ₩11,714 | +1.39% | 4.1만 |
|---|
| 2026.01.16 | ₩11,620 | ₩11,954 | ₩11,420 | ₩11,554 | -0.57% | 3.5만 |
|---|
| 2026.01.15 | ₩10,806 | ₩11,727 | ₩10,806 | ₩11,647 | +7.79% | 11.1만 |
|---|
| 2026.01.14 | ₩10,445 | ₩10,806 | ₩10,271 | ₩10,699 | +2.43% | 3.5만 |
|---|
| 2026.01.13 | ₩10,899 | ₩11,260 | ₩10,418 | ₩10,445 | -4.17% | 4.7만 |
|---|
| 2026.01.12 | ₩10,552 | ₩11,046 | ₩10,552 | ₩10,779 | +2.15% | 3.1만 |
|---|
| 2026.01.09 | ₩10,953 | ₩11,233 | ₩10,485 | ₩10,485 | -4.27% | 6만 |
|---|
| 2026.01.08 | ₩10,966 | ₩11,313 | ₩10,819 | ₩11,033 | +0.61% | 5만 |
|---|
| 2026.01.07 | ₩10,886 | ₩11,126 | ₩10,699 | ₩10,993 | +0.98% | 3만 |
|---|
| 2026.01.06 | ₩10,338 | ₩11,220 | ₩10,245 | ₩10,859 | +5.04% | 5.8만 |
|---|
| 2026.01.05 | ₩9,991 | ₩10,458 | ₩9,991 | ₩10,325 | +3.34% | 2.3만 |
|---|
| 2026.01.02 | ₩9,937 | ₩10,165 | ₩9,911 | ₩10,071 | +1.34% | 1.6만 |
|---|
| 2025.12.31 | ₩9,884 | ₩10,004 | ₩9,791 | ₩9,978 | +0.95% | 2.2만 |
|---|
| 2025.12.30 | ₩10,218 | ₩10,432 | ₩9,630 | ₩9,911 | -3.01% | 5.3만 |
|---|
| 2025.12.29 | ₩9,777 | ₩10,405 | ₩9,777 | ₩10,311 | +5.46% | 4.7만 |
|---|
| 2025.12.26 | ₩10,058 | ₩10,084 | ₩9,684 | ₩10,044 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩9,911 | ₩10,044 | ₩9,791 | ₩9,924 | +0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩9,590 | ₩10,178 | ₩9,510 | ₩9,857 | +2.79% | 2.7만 |
|---|
| 2025.12.22 | ₩9,750 | ₩10,004 | ₩9,510 | ₩9,710 | -0.41% | 2.8만 |
|---|
| 2025.12.19 | ₩9,670 | ₩10,018 | ₩9,657 | ₩9,750 | +0.83% | 5만 |
|---|
| 2025.12.18 | ₩9,884 | ₩9,937 | ₩9,604 | ₩9,697 | -1.89% | 3.3만 |
|---|
| 2025.12.17 | ₩9,684 | ₩9,871 | ₩9,443 | ₩9,857 | +1.79% | 2.8만 |
|---|
| 2025.12.16 | ₩9,791 | ₩9,964 | ₩9,617 | ₩9,644 | -1.50% | 3.7만 |
|---|
| 2025.12.15 | ₩10,151 | ₩10,231 | ₩9,764 | ₩9,871 | -2.76% | 2.3만 |
|---|
| 2025.12.12 | ₩10,498 | ₩10,552 | ₩10,084 | ₩10,098 | -3.82% | 3.1만 |
|---|
| 2025.12.11 | ₩10,285 | ₩10,672 | ₩10,178 | ₩10,672 | +3.77% | 3만 |
|---|
| 2025.12.10 | ₩10,084 | ₩10,685 | ₩10,084 | ₩10,432 | +3.44% | 5.9만 |
|---|
| 2025.12.09 | ₩10,058 | ₩10,619 | ₩10,058 | ₩10,245 | +1.86% | 4.5만 |
|---|
| 2025.12.08 | ₩10,485 | ₩10,645 | ₩10,191 | ₩10,191 | -2.80% | 3.3만 |
|---|
| 2025.12.05 | ₩10,685 | ₩10,953 | ₩10,378 | ₩10,512 | -1.63% | 2만 |
|---|
| 2025.12.04 | ₩10,285 | ₩10,752 | ₩9,978 | ₩10,685 | +3.90% | 3.7만 |
|---|
| 2025.12.03 | ₩9,964 | ₩10,619 | ₩9,817 | ₩10,365 | +4.02% | 3.7만 |
|---|
| 2025.12.02 | ₩10,712 | ₩10,819 | ₩9,791 | ₩9,791 | -8.60% | 6.3만 |
|---|
| 2025.12.01 | ₩10,672 | ₩11,019 | ₩10,672 | ₩10,672 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩10,619 | ₩11,073 | ₩10,098 | ₩10,766 | +1.38% | 2.4만 |
|---|
| 2025.11.26 | ₩10,685 | ₩10,685 | ₩10,165 | ₩10,165 | -4.87% | 4.6만 |
|---|
| 2025.11.25 | ₩10,311 | ₩10,672 | ₩10,084 | ₩10,352 | +0.39% | 2.2만 |
|---|
| 2025.11.24 | ₩10,258 | ₩10,699 | ₩10,151 | ₩10,271 | +0.13% | 1.8만 |
|---|
| 2025.11.21 | ₩9,817 | ₩10,311 | ₩9,791 | ₩10,084 | +2.72% | 2.2만 |
|---|
| 2025.11.20 | ₩10,058 | ₩10,231 | ₩9,577 | ₩9,911 | -1.46% | 3.4만 |
|---|
| 2025.11.19 | ₩9,937 | ₩9,964 | ₩9,657 | ₩9,951 | +0.13% | 3.5만 |
|---|
| 2025.11.18 | ₩10,098 | ₩10,245 | ₩9,550 | ₩9,590 | -5.03% | 2.8만 |
|---|
| 2025.11.17 | ₩10,084 | ₩10,712 | ₩9,951 | ₩10,205 | +1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩10,044 | ₩10,539 | ₩10,018 | ₩10,071 | +0.27% | 3.9만 |
|---|
| 2025.11.13 | ₩11,126 | ₩11,313 | ₩10,111 | ₩10,151 | -8.76% | 7.5만 |
|---|
| 2025.11.12 | ₩10,806 | ₩11,473 | ₩10,699 | ₩11,140 | +3.09% | 7만 |
|---|
| 2025.11.11 | ₩10,699 | ₩10,939 | ₩10,365 | ₩10,792 | +0.87% | 2.5만 |
|---|
| 2025.11.10 | ₩10,525 | ₩11,046 | ₩10,525 | ₩10,913 | +3.68% | 4.6만 |
|---|
| 2025.11.07 | ₩10,365 | ₩10,458 | ₩10,018 | ₩10,218 | -1.42% | 2.9만 |
|---|
| 2025.11.06 | ₩11,126 | ₩11,246 | ₩10,311 | ₩10,311 | -7.32% | 6.5만 |
|---|
| 2025.11.05 | ₩10,405 | ₩11,380 | ₩10,378 | ₩11,153 | +7.19% | 6.9만 |
|---|
| 2025.11.04 | ₩11,834 | ₩11,834 | ₩10,953 | ₩11,554 | -2.37% | 8.2만 |
|---|
| 2025.11.03 | ₩11,460 | ₩12,008 | ₩11,166 | ₩11,941 | +4.20% | 5.4만 |
|---|
| 2025.10.31 | ₩11,554 | ₩11,660 | ₩11,220 | ₩11,327 | -1.97% | 2.4만 |
|---|
| 2025.10.30 | ₩11,286 | ₩11,460 | ₩11,273 | ₩11,460 | +1.54% | 1.9만 |
|---|
| 2025.10.29 | ₩11,514 | ₩11,687 | ₩11,126 | ₩11,460 | -0.46% | 3.4만 |
|---|
| 2025.10.28 | ₩11,353 | ₩11,594 | ₩11,286 | ₩11,580 | +2.00% | 3만 |
|---|
| 2025.10.27 | ₩11,847 | ₩11,847 | ₩11,100 | ₩11,473 | -3.16% | 2.5만 |
|---|
| 2025.10.24 | ₩11,714 | ₩11,861 | ₩11,327 | ₩11,607 | -0.91% | 2.4만 |
|---|
| 2025.10.23 | ₩10,819 | ₩11,660 | ₩10,605 | ₩11,647 | +7.65% | 7.4만 |
|---|
| 2025.10.22 | ₩11,647 | ₩11,687 | ₩10,819 | ₩10,819 | -7.11% | 6만 |
|---|
| 2025.10.21 | ₩11,767 | ₩12,021 | ₩11,260 | ₩11,767 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩11,033 | ₩11,861 | ₩11,019 | ₩11,741 | +6.42% | 4만 |
|---|
| 2025.10.17 | ₩11,086 | ₩11,220 | ₩10,766 | ₩11,100 | +0.12% | 5.1만 |
|---|
| 2025.10.16 | ₩11,487 | ₩11,580 | ₩11,033 | ₩11,126 | -3.14% | 4.5만 |
|---|
| 2025.10.15 | ₩11,100 | ₩11,647 | ₩10,846 | ₩11,607 | +4.57% | 4.3만 |
|---|
| 2025.10.14 | ₩10,685 | ₩11,407 | ₩10,685 | ₩11,126 | +4.12% | 5.8만 |
|---|
| 2025.10.13 | ₩11,206 | ₩11,353 | ₩10,886 | ₩10,886 | -2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩11,100 | ₩11,206 | ₩10,766 | ₩11,019 | -0.72% | 15.1만 |
|---|