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 | ₩17,593 | ₩20,730 | ₩17,593 | ₩19,510 | +10.90% | 95.2만 |
| 2026.09.28–2026.10.02 | ₩15,554 | ₩16,627 | ₩15,005 | ₩16,493 | +6.03% | 40.8만 |
| 2026.09.21–2026.09.25 | ₩14,750 | ₩16,010 | ₩14,549 | ₩15,514 | +5.18% | 64.4만 |
| 2026.09.14–2026.09.18 | ₩14,576 | ₩15,058 | ₩13,811 | ₩14,482 | -0.64% | 60.5만 |
| 2026.09.08–2026.09.11 | ₩15,192 | ₩15,863 | ₩14,830 | ₩15,313 | +0.79% | 41.6만 |
| 2026.08.31–2026.09.04 | ₩14,790 | ₩15,152 | ₩13,838 | ₩14,964 | +1.18% | 59.6만 |
| 2026.08.24–2026.08.28 | ₩15,541 | ₩15,890 | ₩14,750 | ₩14,817 | -4.66% | 57.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,692 |
| ₩19,094 |
| ₩15,528 |
| ₩15,662 |
| -16.21% |
| 69.3만 |
| 2026.08.10–2026.08.14 | ₩17,499 | ₩19,711 | ₩16,949 | ₩18,732 | +7.05% | 79만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,673 | ₩19,684 | ₩17,110 | ₩18,840 | +6.60% | 75.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,719 | ₩19,577 | ₩14,978 | ₩16,560 | -11.53% | 94.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,518 | ₩20,114 | ₩17,901 | ₩18,478 | -0.22% | 70.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,248 | ₩21,039 | ₩17,083 | ₩18,022 | -10.99% | 97.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,851 | ₩21,857 | ₩18,920 | ₩20,248 | -2.89% | 79.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,313 | ₩24,592 | ₩20,422 | ₩21,052 | -5.65% | 61.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,370 | ₩25,477 | ₩21,749 | ₩22,286 | -12.16% | 269만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,217 | ₩25,625 | ₩23,493 | ₩25,209 | +4.10% | 77만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,355 | ₩23,546 | ₩19,805 | ₩23,332 | +14.62% | 109.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,326 | ₩23,452 | ₩19,644 | ₩19,671 | -11.89% | 155.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,638 | ₩25,692 | ₩22,152 | ₩22,581 | -11.92% | 146만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,477 | ₩26,188 | ₩21,924 | ₩25,128 | -1.37% | 194.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,948 | ₩26,577 | ₩20,985 | ₩24,726 | +3.25% | 347.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,665 | ₩25,759 | ₩20,274 | ₩23,131 | -9.87% | 238.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,276 | ₩26,818 | ₩21,857 | ₩25,008 | -1.06% | 179.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,548 | ₩26,483 | ₩21,454 | ₩24,619 | +14.25% | 209.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,757 | ₩24,136 | ₩19,577 | ₩21,307 | +2.65% | 157.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,987 | ₩22,125 | ₩17,874 | ₩21,186 | +11.58% | 84.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,679 | ₩19,778 | ₩17,110 | ₩18,866 | +1.01% | 33.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,665 | ₩20,998 | ₩18,062 | ₩18,813 | +0.79% | 76.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,094 | ₩20,100 | ₩18,491 | ₩18,813 | -1.47% | 46.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,418 | ₩20,301 | ₩17,150 | ₩18,732 | +7.54% | 125.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,621 | ₩18,424 | ₩15,340 | ₩17,754 | +13.65% | 112.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,141 | ₩15,863 | ₩12,537 | ₩15,621 | +18.88% | 47만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,012 | ₩14,012 | ₩13,007 | ₩13,302 | -5.07% | 12.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,355 | ₩14,589 | ₩13,262 | ₩14,079 | +5.42% | 28.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,269 | ₩13,677 | ₩11,237 | ₩13,369 | +8.96% | 34.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,961 | ₩12,712 | ₩11,411 | ₩12,269 | +2.58% | 27.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,599 | ₩12,792 | ₩11,290 | ₩11,907 | +2.66% | 31.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,593 | ₩12,001 | ₩10,312 | ₩11,599 | +9.49% | 25.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,030 | ₩11,357 | ₩10,030 | ₩10,526 | +4.95% | 22.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,815 | ₩10,472 | ₩9,668 | ₩10,110 | +3.01% | 13.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,789 | ₩10,218 | ₩9,547 | ₩10,084 | +3.01% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,191 | ₩10,271 | ₩9,480 | ₩9,789 | -3.95% | 17.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,526 | ₩10,727 | ₩10,097 | ₩10,137 | -3.69% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,714 | ₩11,062 | ₩9,829 | ₩10,553 | -1.50% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,298 | ₩11,116 | ₩10,124 | ₩10,808 | +4.95% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,124 | ₩10,754 | ₩9,587 | ₩10,124 | 0.00% | 15.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,566 | ₩11,518 | ₩10,057 | ₩10,110 | -4.31% | 25.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,505 | ₩12,055 | ₩10,057 | ₩10,258 | -10.84% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,894 | ₩11,894 | ₩11,143 | ₩11,371 | -4.40% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,076 | ₩12,068 | ₩10,647 | ₩11,652 | +5.21% | 23.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,250 | ₩11,693 | ₩10,727 | ₩11,143 | -0.95% | 22만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,143 | ₩11,250 | ₩10,808 | ₩11,062 | -0.72% | 15.1만 |
|---|