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 | ₩17,598 | ₩20,737 | ₩17,598 | ₩19,516 | +10.90% | 95.2만 |
| 2026.09.28–2026.10.02 | ₩15,559 | ₩16,632 | ₩15,009 | ₩16,498 | +6.03% | 40.8만 |
| 2026.09.21–2026.09.25 | ₩14,754 | ₩16,015 | ₩14,553 | ₩15,519 | +5.18% | 64.4만 |
| 2026.09.14–2026.09.18 | ₩14,580 | ₩15,063 | ₩13,815 | ₩14,486 | -0.64% | 60.5만 |
| 2026.09.08–2026.09.11 | ₩15,197 | ₩15,868 | ₩14,835 | ₩15,318 | +0.79% | 41.6만 |
| 2026.08.31–2026.09.04 | ₩14,795 | ₩15,157 | ₩13,842 | ₩14,969 | +1.18% | 59.6만 |
| 2026.08.24–2026.08.28 | ₩15,546 | ₩15,895 | ₩14,754 | ₩14,821 | -4.66% | 57.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,698 |
| ₩19,100 |
| ₩15,532 |
| ₩15,667 |
| -16.21% |
| 69.3만 |
| 2026.08.10–2026.08.14 | ₩17,504 | ₩19,717 | ₩16,954 | ₩18,738 | +7.05% | 79만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,678 | ₩19,690 | ₩17,115 | ₩18,845 | +6.60% | 75.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,725 | ₩19,583 | ₩14,982 | ₩16,565 | -11.53% | 94.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,523 | ₩20,120 | ₩17,906 | ₩18,483 | -0.22% | 70.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,254 | ₩21,045 | ₩17,088 | ₩18,027 | -10.99% | 97.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,857 | ₩21,863 | ₩18,926 | ₩20,254 | -2.89% | 79.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,319 | ₩24,600 | ₩20,428 | ₩21,059 | -5.65% | 61.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,378 | ₩25,485 | ₩21,756 | ₩22,293 | -12.16% | 269만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,224 | ₩25,632 | ₩23,500 | ₩25,217 | +4.10% | 77만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,361 | ₩23,553 | ₩19,811 | ₩23,339 | +14.62% | 109.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,333 | ₩23,460 | ₩19,650 | ₩19,677 | -11.89% | 155.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,646 | ₩25,699 | ₩22,158 | ₩22,588 | -11.92% | 146만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,485 | ₩26,196 | ₩21,930 | ₩25,136 | -1.37% | 194.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,956 | ₩26,585 | ₩20,992 | ₩24,734 | +3.25% | 347.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,673 | ₩25,767 | ₩20,281 | ₩23,138 | -9.87% | 238.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,284 | ₩26,826 | ₩21,863 | ₩25,015 | -1.06% | 179.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,555 | ₩26,491 | ₩21,461 | ₩24,626 | +14.25% | 209.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,763 | ₩24,144 | ₩19,583 | ₩21,313 | +2.65% | 157.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,993 | ₩22,132 | ₩17,880 | ₩21,193 | +11.58% | 84.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,684 | ₩19,784 | ₩17,115 | ₩18,872 | +1.01% | 33.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,671 | ₩21,005 | ₩18,067 | ₩18,819 | +0.79% | 76.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,100 | ₩20,106 | ₩18,497 | ₩18,819 | -1.47% | 46.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,424 | ₩20,307 | ₩17,155 | ₩18,738 | +7.54% | 125.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,626 | ₩18,430 | ₩15,345 | ₩17,759 | +13.65% | 112.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,145 | ₩15,868 | ₩12,541 | ₩15,626 | +18.88% | 47만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,017 | ₩14,017 | ₩13,011 | ₩13,306 | -5.07% | 12.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,359 | ₩14,593 | ₩13,266 | ₩14,084 | +5.42% | 28.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,273 | ₩13,681 | ₩11,240 | ₩13,373 | +8.96% | 34.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,964 | ₩12,716 | ₩11,415 | ₩12,273 | +2.58% | 27.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,602 | ₩12,796 | ₩11,294 | ₩11,911 | +2.66% | 31.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,596 | ₩12,005 | ₩10,315 | ₩11,602 | +9.49% | 25.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,033 | ₩11,361 | ₩10,033 | ₩10,529 | +4.95% | 22.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,818 | ₩10,476 | ₩9,671 | ₩10,113 | +3.01% | 13.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,792 | ₩10,221 | ₩9,550 | ₩10,087 | +3.01% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,194 | ₩10,274 | ₩9,483 | ₩9,792 | -3.95% | 17.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,529 | ₩10,730 | ₩10,100 | ₩10,140 | -3.69% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,717 | ₩11,066 | ₩9,832 | ₩10,556 | -1.50% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,301 | ₩11,119 | ₩10,127 | ₩10,811 | +4.95% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,127 | ₩10,757 | ₩9,590 | ₩10,127 | 0.00% | 15.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,570 | ₩11,522 | ₩10,060 | ₩10,113 | -4.31% | 25.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,508 | ₩12,058 | ₩10,060 | ₩10,261 | -10.84% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,897 | ₩11,897 | ₩11,146 | ₩11,374 | -4.40% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,079 | ₩12,072 | ₩10,650 | ₩11,656 | +5.21% | 23.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,254 | ₩11,696 | ₩10,730 | ₩11,146 | -0.95% | 22만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,146 | ₩11,254 | ₩10,811 | ₩11,066 | -0.72% | 15.1만 |
|---|