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 | ₩19,462 | ₩19,623 | ₩18,968 | ₩19,436 | -0.14% | 9.4만 |
| 2026.10.08 | ₩19,262 | ₩19,689 | ₩18,688 | ₩19,222 | -0.21% | 10.8만 |
| 2026.10.07 | ₩19,048 | ₩19,903 | ₩18,541 | ₩19,556 | +2.66% | 19.1만 |
| 2026.10.06 | ₩20,090 | ₩20,571 | ₩19,329 | ₩19,329 | -3.79% | 17.4만 |
| 2026.10.05 | ₩17,525 | ₩20,651 | ₩17,525 | ₩20,090 | +14.63% | 38.6만 |
| 2026.10.02 | ₩16,350 | ₩16,564 | ₩16,123 | ₩16,430 | +0.49% | 10.1만 |
| 2026.10.01 | ₩15,735 | ₩16,029 | ₩15,375 | ₩15,989 | +1.61% | 9만 |
| 2026.09.30 | ₩15,388 | ₩16,029 | ₩15,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,802 |
| +2.69% |
| 7.4만 |
| 2026.09.29 | ₩15,655 | ₩15,802 | ₩14,947 | ₩15,161 | -3.16% | 8.1만 |
|---|
| 2026.09.28 | ₩15,495 | ₩15,829 | ₩15,201 | ₩15,642 | +0.95% | 6.3만 |
|---|
| 2026.09.25 | ₩15,642 | ₩15,949 | ₩15,361 | ₩15,455 | -1.20% | 10.3만 |
|---|
| 2026.09.24 | ₩15,134 | ₩15,575 | ₩15,054 | ₩15,575 | +2.91% | 9.4만 |
|---|
| 2026.09.23 | ₩15,228 | ₩15,428 | ₩14,787 | ₩15,348 | +0.79% | 19.2만 |
|---|
| 2026.09.22 | ₩14,747 | ₩15,228 | ₩14,627 | ₩15,121 | +2.54% | 12.3만 |
|---|
| 2026.09.21 | ₩14,694 | ₩14,934 | ₩14,493 | ₩14,680 | -0.09% | 13.2만 |
|---|
| 2026.09.18 | ₩14,213 | ₩14,426 | ₩13,759 | ₩14,426 | +1.50% | 23.3만 |
|---|
| 2026.09.17 | ₩14,800 | ₩15,001 | ₩14,079 | ₩14,213 | -3.97% | 10.8만 |
|---|
| 2026.09.16 | ₩14,386 | ₩14,800 | ₩14,199 | ₩14,440 | +0.37% | 9.4만 |
|---|
| 2026.09.15 | ₩14,560 | ₩14,854 | ₩14,119 | ₩14,253 | -2.11% | 8.6만 |
|---|
| 2026.09.14 | ₩14,520 | ₩14,894 | ₩14,106 | ₩14,320 | -1.38% | 8.5만 |
|---|
| 2026.09.11 | ₩15,321 | ₩15,375 | ₩14,987 | ₩15,255 | -0.44% | 9.1만 |
|---|
| 2026.09.10 | ₩15,188 | ₩15,348 | ₩14,774 | ₩14,987 | -1.32% | 8.4만 |
|---|
| 2026.09.09 | ₩15,121 | ₩15,802 | ₩15,014 | ₩15,522 | +2.65% | 14.7만 |
|---|
| 2026.09.08 | ₩15,134 | ₩15,669 | ₩15,121 | ₩15,335 | +1.32% | 9.5만 |
|---|
| 2026.09.04 | ₩14,654 | ₩15,001 | ₩14,640 | ₩14,907 | +1.73% | 7.1만 |
|---|
| 2026.09.03 | ₩14,426 | ₩14,667 | ₩14,026 | ₩14,493 | +0.46% | 13.5만 |
|---|
| 2026.09.02 | ₩14,039 | ₩14,547 | ₩13,852 | ₩14,453 | +2.95% | 14.5만 |
|---|
| 2026.09.01 | ₩14,173 | ₩14,600 | ₩13,785 | ₩13,972 | -1.41% | 13.8만 |
|---|
| 2026.08.31 | ₩14,734 | ₩15,094 | ₩14,360 | ₩14,426 | -2.09% | 10.8만 |
|---|
| 2026.08.28 | ₩15,388 | ₩15,562 | ₩14,694 | ₩14,760 | -4.08% | 11.1만 |
|---|
| 2026.08.27 | ₩15,468 | ₩15,816 | ₩15,215 | ₩15,468 | 0.00% | 9.1만 |
|---|
| 2026.08.26 | ₩15,134 | ₩15,829 | ₩15,134 | ₩15,215 | +0.53% | 10.9만 |
|---|
| 2026.08.25 | ₩15,415 | ₩15,629 | ₩14,961 | ₩15,174 | -1.56% | 14.8만 |
|---|
| 2026.08.24 | ₩15,482 | ₩15,602 | ₩14,974 | ₩15,094 | -2.50% | 11.2만 |
|---|
| 2026.08.21 | ₩16,417 | ₩16,417 | ₩15,468 | ₩15,602 | -4.96% | 14.7만 |
|---|
| 2026.08.20 | ₩16,858 | ₩16,951 | ₩16,029 | ₩16,256 | -3.57% | 16.1만 |
|---|
| 2026.08.19 | ₩18,153 | ₩18,220 | ₩16,964 | ₩17,045 | -6.11% | 14.1만 |
|---|
| 2026.08.18 | ₩18,086 | ₩18,340 | ₩17,352 | ₩18,193 | +0.59% | 13.8만 |
|---|
| 2026.08.17 | ₩18,621 | ₩19,022 | ₩18,501 | ₩18,754 | +0.72% | 10.7만 |
|---|
| 2026.08.14 | ₩18,086 | ₩18,834 | ₩17,405 | ₩18,661 | +3.18% | 16.4만 |
|---|
| 2026.08.13 | ₩18,594 | ₩18,834 | ₩17,953 | ₩18,153 | -2.37% | 8.5만 |
|---|
| 2026.08.12 | ₩18,247 | ₩18,794 | ₩18,033 | ₩18,594 | +1.90% | 13.8만 |
|---|
| 2026.08.11 | ₩18,167 | ₩18,928 | ₩17,459 | ₩17,846 | -1.76% | 18만 |
|---|
| 2026.08.10 | ₩17,432 | ₩19,636 | ₩16,884 | ₩17,646 | +1.23% | 22.4만 |
|---|
| 2026.08.07 | ₩19,209 | ₩19,609 | ₩18,327 | ₩18,768 | -2.29% | 10.1만 |
|---|
| 2026.08.06 | ₩18,714 | ₩19,583 | ₩18,407 | ₩19,088 | +2.00% | 17.4만 |
|---|
| 2026.08.05 | ₩19,075 | ₩19,396 | ₩18,607 | ₩19,008 | -0.35% | 10.1만 |
|---|
| 2026.08.04 | ₩18,434 | ₩19,275 | ₩18,167 | ₩19,195 | +4.13% | 15.3만 |
|---|
| 2026.08.03 | ₩17,606 | ₩18,688 | ₩17,045 | ₩17,712 | +0.61% | 22.5만 |
|---|
| 2026.07.31 | ₩16,751 | ₩17,325 | ₩15,896 | ₩16,497 | -1.52% | 23.4만 |
|---|
| 2026.07.30 | ₩15,896 | ₩16,630 | ₩15,896 | ₩16,497 | +3.78% | 14.5만 |
|---|
| 2026.07.29 | ₩17,045 | ₩17,045 | ₩14,921 | ₩15,255 | -10.50% | 22.2만 |
|---|
| 2026.07.28 | ₩17,699 | ₩17,753 | ₩16,270 | ₩17,031 | -3.77% | 17만 |
|---|
| 2026.07.27 | ₩18,647 | ₩19,502 | ₩17,485 | ₩18,180 | -2.51% | 17.6만 |
|---|
| 2026.07.24 | ₩19,502 | ₩19,623 | ₩18,327 | ₩18,407 | -5.62% | 13.1만 |
|---|
| 2026.07.23 | ₩19,222 | ₩20,037 | ₩19,102 | ₩19,636 | +2.15% | 12.7만 |
|---|
| 2026.07.22 | ₩18,981 | ₩19,623 | ₩18,581 | ₩19,422 | +2.32% | 12.2만 |
|---|
| 2026.07.21 | ₩17,833 | ₩19,409 | ₩17,833 | ₩19,329 | +8.39% | 13.6만 |
|---|
| 2026.07.20 | ₩18,447 | ₩19,596 | ₩17,926 | ₩18,046 | -2.17% | 18.8만 |
|---|
| 2026.07.17 | ₩17,606 | ₩18,501 | ₩17,018 | ₩17,953 | +1.97% | 19.3만 |
|---|
| 2026.07.16 | ₩19,142 | ₩19,155 | ₩18,033 | ₩18,380 | -3.98% | 17.9만 |
|---|
| 2026.07.15 | ₩20,785 | ₩20,958 | ₩18,981 | ₩19,529 | -6.04% | 24.2만 |
|---|
| 2026.07.14 | ₩20,117 | ₩20,264 | ₩19,329 | ₩19,783 | -1.66% | 17.2만 |
|---|
| 2026.07.13 | ₩20,170 | ₩20,170 | ₩19,008 | ₩19,262 | -4.50% | 18.8만 |
|---|
| 2026.07.10 | ₩19,676 | ₩20,771 | ₩19,302 | ₩20,170 | +2.51% | 17.3만 |
|---|
| 2026.07.09 | ₩19,823 | ₩20,705 | ₩19,623 | ₩19,997 | +0.88% | 13.1만 |
|---|
| 2026.07.08 | ₩19,342 | ₩20,050 | ₩19,235 | ₩19,355 | +0.07% | 15.7만 |
|---|
| 2026.07.07 | ₩20,037 | ₩20,785 | ₩18,848 | ₩19,476 | -2.80% | 20만 |
|---|
| 2026.07.06 | ₩20,771 | ₩21,773 | ₩20,237 | ₩20,371 | -1.93% | 13.4만 |
|---|
| 2026.07.02 | ₩23,563 | ₩23,697 | ₩20,344 | ₩20,972 | -11.00% | 16.1만 |
|---|
| 2026.07.01 | ₩24,044 | ₩24,244 | ₩22,775 | ₩23,657 | -1.61% | 10.6만 |
|---|
| 2026.06.30 | ₩22,909 | ₩24,498 | ₩22,909 | ₩24,271 | +5.95% | 14.8만 |
|---|
| 2026.06.29 | ₩22,227 | ₩23,029 | ₩20,705 | ₩22,695 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩23,056 | ₩23,951 | ₩21,666 | ₩22,201 | -3.71% | 178.5만 |
|---|
| 2026.06.25 | ₩23,977 | ₩25,113 | ₩22,935 | ₩23,884 | -0.39% | 23.8만 |
|---|
| 2026.06.24 | ₩23,443 | ₩23,563 | ₩22,214 | ₩22,468 | -4.16% | 20.7만 |
|---|
| 2026.06.23 | ₩23,590 | ₩23,991 | ₩22,628 | ₩23,470 | -0.51% | 23.3만 |
|---|
| 2026.06.22 | ₩25,273 | ₩25,380 | ₩24,004 | ₩24,725 | -2.17% | 22.7만 |
|---|
| 2026.06.18 | ₩24,391 | ₩25,527 | ₩24,271 | ₩25,113 | +2.96% | 20.9만 |
|---|
| 2026.06.17 | ₩23,777 | ₩24,926 | ₩23,403 | ₩23,737 | -0.17% | 11.9만 |
|---|
| 2026.06.16 | ₩24,712 | ₩25,153 | ₩23,603 | ₩23,603 | -4.49% | 17.9만 |
|---|
| 2026.06.15 | ₩24,124 | ₩24,979 | ₩23,403 | ₩24,779 | +2.71% | 26.4만 |
|---|
| 2026.06.12 | ₩22,441 | ₩23,456 | ₩21,920 | ₩23,243 | +3.57% | 25.9만 |
|---|
| 2026.06.11 | ₩20,892 | ₩22,561 | ₩20,892 | ₩22,428 | +7.35% | 16.6만 |
|---|
| 2026.06.10 | ₩20,531 | ₩21,800 | ₩20,237 | ₩20,691 | +0.78% | 16.1만 |
|---|
| 2026.06.09 | ₩20,972 | ₩22,254 | ₩19,890 | ₩20,865 | -0.51% | 26.7만 |
|---|
| 2026.06.08 | ₩20,277 | ₩21,159 | ₩19,729 | ₩20,878 | +2.96% | 24만 |
|---|
| 2026.06.05 | ₩22,495 | ₩22,508 | ₩19,569 | ₩19,596 | -12.89% | 33.6만 |
|---|
| 2026.06.04 | ₩21,559 | ₩23,363 | ₩21,039 | ₩22,989 | +6.63% | 33.6만 |
|---|
| 2026.06.03 | ₩22,748 | ₩23,202 | ₩21,840 | ₩22,227 | -2.29% | 23.9만 |
|---|
| 2026.06.02 | ₩21,640 | ₩23,216 | ₩21,292 | ₩22,949 | +6.05% | 34.8만 |
|---|
| 2026.06.01 | ₩22,241 | ₩22,962 | ₩21,800 | ₩21,867 | -1.68% | 29.6만 |
|---|
| 2026.05.29 | ₩22,775 | ₩23,269 | ₩22,067 | ₩22,495 | -1.23% | 33.5만 |
|---|
| 2026.05.28 | ₩23,844 | ₩24,939 | ₩22,441 | ₩22,735 | -4.65% | 37만 |
|---|
| 2026.05.27 | ₩24,552 | ₩24,979 | ₩23,536 | ₩23,870 | -2.77% | 34.4만 |
|---|
| 2026.05.26 | ₩25,540 | ₩25,594 | ₩23,884 | ₩24,351 | -4.65% | 41만 |
|---|
| 2026.05.22 | ₩23,697 | ₩25,193 | ₩23,390 | ₩25,033 | +5.64% | 43.8만 |
|---|
| 2026.05.21 | ₩23,951 | ₩24,044 | ₩22,655 | ₩23,376 | -2.40% | 26만 |
|---|
| 2026.05.20 | ₩23,870 | ₩24,151 | ₩23,042 | ₩23,764 | -0.45% | 31.5만 |
|---|
| 2026.05.19 | ₩23,510 | ₩23,804 | ₩21,840 | ₩23,376 | -0.57% | 35.7만 |
|---|
| 2026.05.18 | ₩25,380 | ₩26,088 | ₩22,775 | ₩23,617 | -6.95% | 57.9만 |
|---|
| 2026.05.15 | ₩25,139 | ₩25,861 | ₩23,884 | ₩24,632 | -2.02% | 58.8만 |
|---|
| 2026.05.14 | ₩25,914 | ₩26,475 | ₩24,057 | ₩25,246 | -2.58% | 130.6만 |
|---|
| 2026.05.13 | ₩22,454 | ₩25,380 | ₩21,426 | ₩25,126 | +11.90% | 85.5만 |
|---|
| 2026.05.12 | ₩23,002 | ₩23,056 | ₩20,905 | ₩22,267 | -3.19% | 31.4만 |
|---|
| 2026.05.11 | ₩23,857 | ₩24,645 | ₩23,069 | ₩23,443 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩22,308 | ₩23,577 | ₩22,067 | ₩23,042 | +3.29% | 20.7만 |
|---|
| 2026.05.07 | ₩23,309 | ₩23,336 | ₩21,586 | ₩22,187 | -4.81% | 26만 |
|---|
| 2026.05.06 | ₩22,949 | ₩24,124 | ₩21,974 | ₩23,256 | +1.34% | 48.4만 |
|---|
| 2026.05.05 | ₩21,479 | ₩23,777 | ₩20,197 | ₩21,813 | +1.55% | 106.1만 |
|---|
| 2026.05.04 | ₩25,567 | ₩25,660 | ₩24,044 | ₩24,765 | -3.13% | 37만 |
|---|
| 2026.05.01 | ₩25,407 | ₩25,420 | ₩24,218 | ₩24,912 | -1.95% | 19.4만 |
|---|
| 2026.04.30 | ₩22,828 | ₩26,716 | ₩22,481 | ₩24,966 | +9.36% | 78.3만 |
|---|
| 2026.04.29 | ₩22,561 | ₩23,149 | ₩21,773 | ₩22,388 | -0.77% | 25.4만 |
|---|
| 2026.04.28 | ₩23,376 | ₩23,844 | ₩21,773 | ₩22,575 | -3.43% | 25.5만 |
|---|
| 2026.04.27 | ₩25,179 | ₩25,500 | ₩23,202 | ₩23,857 | -5.25% | 30.8만 |
|---|
| 2026.04.24 | ₩23,657 | ₩26,382 | ₩23,443 | ₩24,525 | +3.67% | 80.5만 |
|---|
| 2026.04.23 | ₩22,521 | ₩24,378 | ₩22,147 | ₩22,975 | +2.02% | 55.4만 |
|---|
| 2026.04.22 | ₩21,840 | ₩23,136 | ₩21,546 | ₩22,414 | +2.63% | 29.6만 |
|---|
| 2026.04.21 | ₩22,348 | ₩22,348 | ₩21,372 | ₩21,853 | -2.21% | 18.7만 |
|---|
| 2026.04.20 | ₩21,466 | ₩23,750 | ₩21,466 | ₩22,348 | +4.11% | 25.2만 |
|---|
| 2026.04.17 | ₩22,548 | ₩24,044 | ₩20,170 | ₩21,226 | -5.86% | 89.2만 |
|---|
| 2026.04.16 | ₩20,691 | ₩22,575 | ₩20,424 | ₩22,441 | +8.46% | 25.3만 |
|---|
| 2026.04.15 | ₩20,451 | ₩20,611 | ₩19,502 | ₩20,544 | +0.46% | 12.9만 |
|---|
| 2026.04.14 | ₩20,825 | ₩21,573 | ₩20,384 | ₩20,584 | -1.15% | 12.8만 |
|---|
| 2026.04.13 | ₩20,678 | ₩21,105 | ₩20,063 | ₩20,304 | -1.81% | 17.3만 |
|---|
| 2026.04.10 | ₩21,706 | ₩22,040 | ₩20,798 | ₩21,105 | -2.77% | 19.8만 |
|---|
| 2026.04.09 | ₩19,836 | ₩21,559 | ₩19,836 | ₩20,798 | +4.85% | 20.2만 |
|---|
| 2026.04.08 | ₩19,275 | ₩20,478 | ₩18,781 | ₩19,703 | +2.22% | 18.2만 |
|---|
| 2026.04.07 | ₩19,369 | ₩19,382 | ₩17,806 | ₩18,033 | -6.90% | 12.3만 |
|---|
| 2026.04.06 | ₩18,915 | ₩20,678 | ₩18,915 | ₩19,449 | +2.82% | 14.2만 |
|---|
| 2026.04.02 | ₩18,621 | ₩19,222 | ₩18,367 | ₩18,794 | +0.93% | 5.4만 |
|---|
| 2026.04.01 | ₩18,447 | ₩19,703 | ₩18,233 | ₩19,155 | +3.84% | 9.8만 |
|---|
| 2026.03.31 | ₩17,686 | ₩18,661 | ₩17,686 | ₩18,233 | +3.10% | 6.9만 |
|---|
| 2026.03.30 | ₩18,607 | ₩18,701 | ₩17,045 | ₩17,405 | -6.46% | 11.4만 |
|---|
| 2026.03.27 | ₩19,035 | ₩19,222 | ₩18,354 | ₩18,741 | -1.54% | 9.1만 |
|---|
| 2026.03.26 | ₩20,090 | ₩20,250 | ₩18,808 | ₩19,048 | -5.19% | 12.7만 |
|---|
| 2026.03.25 | ₩20,210 | ₩20,918 | ₩19,916 | ₩20,170 | -0.20% | 21.1만 |
|---|
| 2026.03.24 | ₩19,035 | ₩20,371 | ₩19,035 | ₩20,170 | +5.96% | 19만 |
|---|
| 2026.03.23 | ₩18,594 | ₩19,863 | ₩17,993 | ₩19,382 | +4.24% | 14.3만 |
|---|
| 2026.03.20 | ₩18,995 | ₩19,329 | ₩18,487 | ₩18,741 | -1.34% | 9.2만 |
|---|
| 2026.03.19 | ₩18,754 | ₩19,075 | ₩18,447 | ₩18,848 | +0.50% | 8.6만 |
|---|
| 2026.03.18 | ₩19,315 | ₩19,369 | ₩18,754 | ₩19,022 | -1.52% | 6.5만 |
|---|
| 2026.03.17 | ₩19,315 | ₩19,476 | ₩18,594 | ₩19,315 | 0.00% | 9.8만 |
|---|
| 2026.03.16 | ₩19,022 | ₩20,023 | ₩18,420 | ₩19,329 | +1.62% | 12.4만 |
|---|
| 2026.03.13 | ₩19,035 | ₩19,342 | ₩17,859 | ₩18,661 | -1.96% | 14.4만 |
|---|
| 2026.03.12 | ₩19,542 | ₩19,890 | ₩18,407 | ₩19,342 | -1.03% | 21.7만 |
|---|
| 2026.03.11 | ₩19,168 | ₩20,224 | ₩18,688 | ₩19,609 | +2.30% | 25.1만 |
|---|
| 2026.03.10 | ₩18,167 | ₩19,569 | ₩17,913 | ₩19,022 | +4.71% | 42.1만 |
|---|
| 2026.03.09 | ₩17,352 | ₩18,327 | ₩17,085 | ₩18,167 | +4.70% | 22.5만 |
|---|
| 2026.03.06 | ₩17,365 | ₩18,354 | ₩17,245 | ₩17,686 | +1.85% | 19.2만 |
|---|
| 2026.03.05 | ₩16,964 | ₩18,127 | ₩16,403 | ₩17,659 | +4.09% | 29.6만 |
|---|
| 2026.03.04 | ₩16,337 | ₩16,978 | ₩15,882 | ₩16,938 | +3.68% | 20.6만 |
|---|
| 2026.03.03 | ₩16,003 | ₩16,924 | ₩15,402 | ₩16,403 | +2.50% | 21.1만 |
|---|
| 2026.03.02 | ₩15,562 | ₩16,457 | ₩15,281 | ₩16,297 | +4.72% | 22만 |
|---|
| 2026.02.27 | ₩15,028 | ₩15,802 | ₩14,133 | ₩15,562 | +3.56% | 28.1만 |
|---|
| 2026.02.26 | ₩13,785 | ₩13,799 | ₩13,131 | ₩13,344 | -3.20% | 8.6만 |
|---|
| 2026.02.25 | ₩13,371 | ₩13,705 | ₩13,104 | ₩13,652 | +2.10% | 1.9만 |
|---|
| 2026.02.24 | ₩13,718 | ₩13,799 | ₩12,917 | ₩13,264 | -3.31% | 2.9만 |
|---|
| 2026.02.23 | ₩13,091 | ₩13,946 | ₩12,490 | ₩13,304 | +1.63% | 5.6만 |
|---|
| 2026.02.20 | ₩13,264 | ₩13,385 | ₩12,957 | ₩13,251 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,598 | ₩13,665 | ₩13,064 | ₩13,425 | -1.28% | 2.6만 |
|---|
| 2026.02.18 | ₩13,825 | ₩13,865 | ₩13,491 | ₩13,638 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩13,959 | ₩13,959 | ₩13,184 | ₩13,678 | -2.01% | 5.7만 |
|---|
| 2026.02.13 | ₩13,678 | ₩14,173 | ₩13,678 | ₩14,026 | +2.54% | 3.6만 |
|---|
| 2026.02.12 | ₩14,159 | ₩14,173 | ₩13,438 | ₩14,012 | -1.04% | 6.4만 |
|---|
| 2026.02.11 | ₩14,239 | ₩14,466 | ₩13,999 | ₩14,079 | -1.13% | 7.2만 |
|---|
| 2026.02.10 | ₩14,239 | ₩14,533 | ₩13,892 | ₩13,986 | -1.78% | 3.6만 |
|---|
| 2026.02.09 | ₩13,304 | ₩14,346 | ₩13,211 | ₩14,079 | +5.82% | 7.6만 |
|---|
| 2026.02.06 | ₩12,583 | ₩13,625 | ₩12,583 | ₩13,318 | +5.84% | 6.3만 |
|---|
| 2026.02.05 | ₩12,009 | ₩12,530 | ₩11,194 | ₩12,516 | +4.23% | 3.5만 |
|---|
| 2026.02.04 | ₩12,797 | ₩12,877 | ₩11,648 | ₩11,969 | -6.47% | 10.3만 |
|---|
| 2026.02.03 | ₩12,383 | ₩12,917 | ₩12,182 | ₩12,917 | +4.31% | 11.3만 |
|---|
| 2026.02.02 | ₩12,222 | ₩12,623 | ₩11,982 | ₩12,516 | +2.40% | 2.8만 |
|---|
| 2026.01.30 | ₩12,556 | ₩12,583 | ₩12,196 | ₩12,222 | -2.66% | 2.9만 |
|---|
| 2026.01.29 | ₩12,583 | ₩12,663 | ₩12,142 | ₩12,663 | +0.64% | 3.1만 |
|---|
| 2026.01.28 | ₩12,396 | ₩12,663 | ₩12,356 | ₩12,490 | +0.75% | 8.4만 |
|---|
| 2026.01.27 | ₩11,488 | ₩12,596 | ₩11,461 | ₩12,329 | +7.33% | 6.8만 |
|---|
| 2026.01.26 | ₩11,915 | ₩12,196 | ₩11,367 | ₩11,461 | -3.81% | 5.9만 |
|---|
| 2026.01.23 | ₩12,717 | ₩12,717 | ₩11,501 | ₩11,862 | -6.72% | 7.3만 |
|---|
| 2026.01.22 | ₩12,383 | ₩12,743 | ₩12,156 | ₩12,677 | +2.37% | 10.5만 |
|---|
| 2026.01.21 | ₩11,888 | ₩12,463 | ₩11,782 | ₩12,276 | +3.26% | 9.9만 |
|---|
| 2026.01.20 | ₩11,554 | ₩11,728 | ₩11,247 | ₩11,715 | +1.39% | 4.1만 |
|---|
| 2026.01.16 | ₩11,621 | ₩11,955 | ₩11,421 | ₩11,554 | -0.57% | 3.5만 |
|---|
| 2026.01.15 | ₩10,806 | ₩11,728 | ₩10,806 | ₩11,648 | +7.79% | 11.1만 |
|---|
| 2026.01.14 | ₩10,446 | ₩10,806 | ₩10,272 | ₩10,700 | +2.43% | 3.5만 |
|---|
| 2026.01.13 | ₩10,900 | ₩11,261 | ₩10,419 | ₩10,446 | -4.17% | 4.7만 |
|---|
| 2026.01.12 | ₩10,553 | ₩11,047 | ₩10,553 | ₩10,780 | +2.15% | 3.1만 |
|---|
| 2026.01.09 | ₩10,953 | ₩11,234 | ₩10,486 | ₩10,486 | -4.27% | 6만 |
|---|
| 2026.01.08 | ₩10,967 | ₩11,314 | ₩10,820 | ₩11,034 | +0.61% | 5만 |
|---|
| 2026.01.07 | ₩10,887 | ₩11,127 | ₩10,700 | ₩10,993 | +0.98% | 3만 |
|---|
| 2026.01.06 | ₩10,339 | ₩11,221 | ₩10,245 | ₩10,860 | +5.04% | 5.8만 |
|---|
| 2026.01.05 | ₩9,992 | ₩10,459 | ₩9,992 | ₩10,326 | +3.34% | 2.3만 |
|---|
| 2026.01.02 | ₩9,938 | ₩10,165 | ₩9,911 | ₩10,072 | +1.34% | 1.6만 |
|---|
| 2025.12.31 | ₩9,885 | ₩10,005 | ₩9,791 | ₩9,978 | +0.95% | 2.2만 |
|---|
| 2025.12.30 | ₩10,219 | ₩10,432 | ₩9,631 | ₩9,911 | -3.01% | 5.3만 |
|---|
| 2025.12.29 | ₩9,778 | ₩10,406 | ₩9,778 | ₩10,312 | +5.46% | 4.7만 |
|---|
| 2025.12.26 | ₩10,058 | ₩10,085 | ₩9,684 | ₩10,045 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩9,911 | ₩10,045 | ₩9,791 | ₩9,925 | +0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩9,591 | ₩10,179 | ₩9,511 | ₩9,858 | +2.79% | 2.7만 |
|---|
| 2025.12.22 | ₩9,751 | ₩10,005 | ₩9,511 | ₩9,711 | -0.41% | 2.8만 |
|---|
| 2025.12.19 | ₩9,671 | ₩10,018 | ₩9,658 | ₩9,751 | +0.83% | 5만 |
|---|
| 2025.12.18 | ₩9,885 | ₩9,938 | ₩9,604 | ₩9,698 | -1.89% | 3.3만 |
|---|
| 2025.12.17 | ₩9,684 | ₩9,871 | ₩9,444 | ₩9,858 | +1.79% | 2.8만 |
|---|
| 2025.12.16 | ₩9,791 | ₩9,965 | ₩9,618 | ₩9,644 | -1.50% | 3.7만 |
|---|
| 2025.12.15 | ₩10,152 | ₩10,232 | ₩9,765 | ₩9,871 | -2.76% | 2.3만 |
|---|
| 2025.12.12 | ₩10,499 | ₩10,553 | ₩10,085 | ₩10,098 | -3.82% | 3.1만 |
|---|
| 2025.12.11 | ₩10,286 | ₩10,673 | ₩10,179 | ₩10,673 | +3.77% | 3만 |
|---|
| 2025.12.10 | ₩10,085 | ₩10,686 | ₩10,085 | ₩10,432 | +3.44% | 5.9만 |
|---|
| 2025.12.09 | ₩10,058 | ₩10,619 | ₩10,058 | ₩10,245 | +1.86% | 4.5만 |
|---|
| 2025.12.08 | ₩10,486 | ₩10,646 | ₩10,192 | ₩10,192 | -2.80% | 3.3만 |
|---|
| 2025.12.05 | ₩10,686 | ₩10,953 | ₩10,379 | ₩10,513 | -1.63% | 2만 |
|---|
| 2025.12.04 | ₩10,286 | ₩10,753 | ₩9,978 | ₩10,686 | +3.90% | 3.7만 |
|---|
| 2025.12.03 | ₩9,965 | ₩10,619 | ₩9,818 | ₩10,366 | +4.02% | 3.7만 |
|---|
| 2025.12.02 | ₩10,713 | ₩10,820 | ₩9,791 | ₩9,791 | -8.60% | 6.3만 |
|---|
| 2025.12.01 | ₩10,673 | ₩11,020 | ₩10,673 | ₩10,673 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩10,619 | ₩11,074 | ₩10,098 | ₩10,766 | +1.38% | 2.4만 |
|---|
| 2025.11.26 | ₩10,686 | ₩10,686 | ₩10,165 | ₩10,165 | -4.87% | 4.6만 |
|---|
| 2025.11.25 | ₩10,312 | ₩10,673 | ₩10,085 | ₩10,352 | +0.39% | 2.2만 |
|---|
| 2025.11.24 | ₩10,259 | ₩10,700 | ₩10,152 | ₩10,272 | +0.13% | 1.8만 |
|---|
| 2025.11.21 | ₩9,818 | ₩10,312 | ₩9,791 | ₩10,085 | +2.72% | 2.2만 |
|---|
| 2025.11.20 | ₩10,058 | ₩10,232 | ₩9,578 | ₩9,911 | -1.46% | 3.4만 |
|---|
| 2025.11.19 | ₩9,938 | ₩9,965 | ₩9,658 | ₩9,952 | +0.13% | 3.5만 |
|---|
| 2025.11.18 | ₩10,098 | ₩10,245 | ₩9,551 | ₩9,591 | -5.03% | 2.8만 |
|---|
| 2025.11.17 | ₩10,085 | ₩10,713 | ₩9,952 | ₩10,205 | +1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩10,045 | ₩10,539 | ₩10,018 | ₩10,072 | +0.27% | 3.9만 |
|---|
| 2025.11.13 | ₩11,127 | ₩11,314 | ₩10,112 | ₩10,152 | -8.76% | 7.5만 |
|---|
| 2025.11.12 | ₩10,806 | ₩11,474 | ₩10,700 | ₩11,140 | +3.09% | 7만 |
|---|
| 2025.11.11 | ₩10,700 | ₩10,940 | ₩10,366 | ₩10,793 | +0.87% | 2.5만 |
|---|
| 2025.11.10 | ₩10,526 | ₩11,047 | ₩10,526 | ₩10,913 | +3.68% | 4.6만 |
|---|
| 2025.11.07 | ₩10,366 | ₩10,459 | ₩10,018 | ₩10,219 | -1.42% | 2.9만 |
|---|
| 2025.11.06 | ₩11,127 | ₩11,247 | ₩10,312 | ₩10,312 | -7.32% | 6.5만 |
|---|
| 2025.11.05 | ₩10,406 | ₩11,381 | ₩10,379 | ₩11,154 | +7.19% | 6.9만 |
|---|
| 2025.11.04 | ₩11,835 | ₩11,835 | ₩10,953 | ₩11,554 | -2.37% | 8.2만 |
|---|
| 2025.11.03 | ₩11,461 | ₩12,009 | ₩11,167 | ₩11,942 | +4.20% | 5.4만 |
|---|
| 2025.10.31 | ₩11,554 | ₩11,661 | ₩11,221 | ₩11,327 | -1.97% | 2.4만 |
|---|
| 2025.10.30 | ₩11,287 | ₩11,461 | ₩11,274 | ₩11,461 | +1.54% | 1.9만 |
|---|
| 2025.10.29 | ₩11,514 | ₩11,688 | ₩11,127 | ₩11,461 | -0.46% | 3.4만 |
|---|
| 2025.10.28 | ₩11,354 | ₩11,595 | ₩11,287 | ₩11,581 | +2.00% | 3만 |
|---|
| 2025.10.27 | ₩11,848 | ₩11,848 | ₩11,100 | ₩11,474 | -3.16% | 2.5만 |
|---|
| 2025.10.24 | ₩11,715 | ₩11,862 | ₩11,327 | ₩11,608 | -0.91% | 2.4만 |
|---|
| 2025.10.23 | ₩10,820 | ₩11,661 | ₩10,606 | ₩11,648 | +7.65% | 7.4만 |
|---|
| 2025.10.22 | ₩11,648 | ₩11,688 | ₩10,820 | ₩10,820 | -7.11% | 6만 |
|---|
| 2025.10.21 | ₩11,768 | ₩12,022 | ₩11,261 | ₩11,768 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩11,034 | ₩11,862 | ₩11,020 | ₩11,742 | +6.42% | 4만 |
|---|
| 2025.10.17 | ₩11,087 | ₩11,221 | ₩10,766 | ₩11,100 | +0.12% | 5.1만 |
|---|
| 2025.10.16 | ₩11,488 | ₩11,581 | ₩11,034 | ₩11,127 | -3.14% | 4.5만 |
|---|
| 2025.10.15 | ₩11,100 | ₩11,648 | ₩10,847 | ₩11,608 | +4.57% | 4.3만 |
|---|
| 2025.10.14 | ₩10,686 | ₩11,408 | ₩10,686 | ₩11,127 | +4.12% | 5.8만 |
|---|
| 2025.10.13 | ₩11,207 | ₩11,354 | ₩10,887 | ₩10,887 | -2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩11,100 | ₩11,207 | ₩10,766 | ₩11,020 | -0.72% | 15.1만 |
|---|