시장 데이터를 불러오는 중
전체 종목
인튜이트 과거 주가
Intuit Inc. - Common Stock · INTU · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intuit Inc. - Common Stock · INTU · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩409,042 | ₩415,357 | ₩402,404 | ₩405,957 | -0.75% | 260.2만 |
| 2026.10.08 | ₩397,925 | ₩407,634 | ₩391,462 | ₩407,473 | +2.40% | 562.8만 |
| 2026.10.07 | ₩389,867 | ₩400,701 | ₩389,800 | ₩398,569 | +2.23% | 352만 |
| 2026.10.06 | ₩384,838 | ₩390,551 | ₩381,982 | ₩388,606 | +0.98% | 349.6만 |
| 2026.10.05 | ₩377,477 | ₩390,457 | ₩376,578 | ₩381,727 | +1.13% | 294.9만 |
| 2026.10.02 | ₩380,534 | ₩381,084 | ₩371,939 | ₩376,900 | -0.95% | 274만 |
| 2026.10.01 | ₩381,821 | ₩390,913 | ₩371,845 | ₩379,180 | -0.69% | 464.6만 |
| 2026.09.30 | ₩360,769 | ₩371,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,700 |
| +2.48% |
| 365.6만 |
| 2026.09.29 | ₩361,238 | ₩362,861 | ₩351,986 | ₩359,401 | -0.51% | 370.8만 |
|---|
| 2026.09.28 | ₩362,244 | ₩364,913 | ₩351,745 | ₩361,238 | -0.28% | 382만 |
|---|
| 2026.09.25 | ₩369,445 | ₩371,952 | ₩363,960 | ₩369,807 | +0.10% | 339.8만 |
|---|
| 2026.09.24 | ₩388,271 | ₩391,275 | ₩371,134 | ₩371,604 | -4.29% | 456.5만 |
|---|
| 2026.09.23 | ₩391,154 | ₩394,493 | ₩383,766 | ₩384,570 | -1.68% | 341.9만 |
|---|
| 2026.09.22 | ₩416,671 | ₩416,671 | ₩386,514 | ₩392,012 | -5.92% | 481.3만 |
|---|
| 2026.09.21 | ₩404,322 | ₩408,720 | ₩395,713 | ₩407,795 | +0.86% | 294.7만 |
|---|
| 2026.09.18 | ₩419,581 | ₩420,211 | ₩403,168 | ₩406,547 | -3.11% | 769.4만 |
|---|
| 2026.09.17 | ₩427,975 | ₩434,264 | ₩419,139 | ₩419,876 | -1.89% | 412.1만 |
|---|
| 2026.09.16 | ₩432,051 | ₩434,385 | ₩424,730 | ₩426,581 | -1.27% | 249.7만 |
|---|
| 2026.09.15 | ₩448,464 | ₩454,525 | ₩440,700 | ₩441,518 | -1.55% | 290.7만 |
|---|
| 2026.09.14 | ₩445,206 | ₩459,003 | ₩442,336 | ₩454,766 | +2.15% | 363.2만 |
|---|
| 2026.09.11 | ₩419,729 | ₩433,231 | ₩419,393 | ₩431,193 | +2.73% | 230.6만 |
|---|
| 2026.09.10 | ₩421,083 | ₩425,588 | ₩415,411 | ₩419,393 | -0.40% | 271.5만 |
|---|
| 2026.09.09 | ₩427,841 | ₩430,845 | ₩419,434 | ₩420,962 | -1.61% | 241.7만 |
|---|
| 2026.09.08 | ₩437,254 | ₩438,474 | ₩419,769 | ₩427,653 | -2.20% | 446.9만 |
|---|
| 2026.09.04 | ₩457,730 | ₩463,951 | ₩442,658 | ₩446,117 | -2.54% | 353.9만 |
|---|
| 2026.09.03 | ₩471,903 | ₩487,685 | ₩457,006 | ₩461,672 | -2.17% | 369.6만 |
|---|
| 2026.09.02 | ₩464,367 | ₩467,170 | ₩454,994 | ₩459,848 | -0.97% | 313.4만 |
|---|
| 2026.09.01 | ₩473,472 | ₩478,983 | ₩459,929 | ₩462,517 | -2.31% | 267.3만 |
|---|
| 2026.08.31 | ₩477,427 | ₩490,461 | ₩476,113 | ₩481,785 | +0.91% | 308.3만 |
|---|
| 2026.08.28 | ₩466,392 | ₩480,619 | ₩462,946 | ₩480,123 | +2.94% | 412만 |
|---|
| 2026.08.27 | ₩474,062 | ₩476,690 | ₩449,202 | ₩466,633 | -1.57% | 474.8만 |
|---|
| 2026.08.26 | ₩433,741 | ₩471,179 | ₩432,534 | ₩463,790 | +6.93% | 1144.3만 |
|---|
| 2026.08.25 | ₩488,557 | ₩493,250 | ₩477,387 | ₩479,318 | -1.89% | 720.1만 |
|---|
| 2026.08.24 | ₩491,400 | ₩500,129 | ₩489,442 | ₩496,026 | +0.94% | 313.9만 |
|---|
| 2026.08.21 | ₩489,348 | ₩498,413 | ₩482,818 | ₩492,110 | +0.56% | 344.9만 |
|---|
| 2026.08.20 | ₩486,867 | ₩491,614 | ₩480,565 | ₩485,231 | -0.34% | 328.9만 |
|---|
| 2026.08.19 | ₩468,403 | ₩489,938 | ₩468,403 | ₩486,036 | +3.76% | 401.8만 |
|---|
| 2026.08.18 | ₩466,647 | ₩477,173 | ₩459,929 | ₩469,865 | +0.69% | 389.4만 |
|---|
| 2026.08.17 | ₩454,672 | ₩462,047 | ₩445,313 | ₩450,006 | -1.03% | 353.2만 |
|---|
| 2026.08.14 | ₩485,406 | ₩485,406 | ₩462,543 | ₩463,495 | -4.51% | 322.7만 |
|---|
| 2026.08.13 | ₩451,816 | ₩484,199 | ₩451,588 | ₩480,431 | +6.33% | 461.1만 |
|---|
| 2026.08.12 | ₩444,897 | ₩451,856 | ₩440,620 | ₩448,813 | +0.88% | 254.7만 |
|---|
| 2026.08.11 | ₩445,541 | ₩453,345 | ₩442,738 | ₩451,132 | +1.26% | 289만 |
|---|
| 2026.08.10 | ₩432,869 | ₩448,531 | ₩431,314 | ₩448,437 | +3.60% | 270.1만 |
|---|
| 2026.08.07 | ₩438,474 | ₩450,945 | ₩435,310 | ₩436,128 | -0.54% | 297.8만 |
|---|
| 2026.08.06 | ₩428,686 | ₩432,641 | ₩423,791 | ₩431,649 | +0.69% | 295.7만 |
|---|
| 2026.08.05 | ₩438,890 | ₩440,875 | ₩429,678 | ₩439,735 | +0.19% | 365.1만 |
|---|
| 2026.08.04 | ₩417,275 | ₩434,948 | ₩414,405 | ₩433,915 | +3.99% | 349.1만 |
|---|
| 2026.08.03 | ₩434,921 | ₩444,039 | ₩426,098 | ₩426,929 | -1.84% | 403.6만 |
|---|
| 2026.07.31 | ₩416,256 | ₩425,776 | ₩411,402 | ₩423,818 | +1.82% | 311.8만 |
|---|
| 2026.07.30 | ₩425,065 | ₩427,734 | ₩407,365 | ₩423,054 | -0.47% | 468.3만 |
|---|
| 2026.07.29 | ₩420,319 | ₩451,803 | ₩420,319 | ₩446,694 | +6.28% | 597.7만 |
|---|
| 2026.07.28 | ₩409,953 | ₩429,075 | ₩409,953 | ₩419,688 | +2.37% | 576.3만 |
|---|
| 2026.07.27 | ₩408,921 | ₩415,840 | ₩401,774 | ₩407,513 | -0.34% | 382.8만 |
|---|
| 2026.07.24 | ₩384,356 | ₩397,845 | ₩383,900 | ₩397,349 | +3.38% | 345.7만 |
|---|
| 2026.07.23 | ₩387,654 | ₩388,714 | ₩374,031 | ₩377,504 | -2.62% | 249.5만 |
|---|
| 2026.07.22 | ₩394,962 | ₩397,496 | ₩380,816 | ₩381,446 | -3.42% | 300.5만 |
|---|
| 2026.07.21 | ₩375,532 | ₩396,075 | ₩374,057 | ₩388,754 | +3.52% | 317.7만 |
|---|
| 2026.07.20 | ₩381,499 | ₩396,115 | ₩374,701 | ₩393,983 | +3.27% | 458.4만 |
|---|
| 2026.07.17 | ₩395,700 | ₩405,046 | ₩388,874 | ₩390,323 | -1.36% | 362.9만 |
|---|
| 2026.07.16 | ₩383,497 | ₩400,192 | ₩372,194 | ₩395,284 | +3.07% | 504.3만 |
|---|
| 2026.07.15 | ₩385,643 | ₩388,191 | ₩373,749 | ₩375,050 | -2.75% | 339.1만 |
|---|
| 2026.07.14 | ₩366,709 | ₩385,670 | ₩364,323 | ₩378,710 | +3.27% | 530.3만 |
|---|
| 2026.07.13 | ₩373,709 | ₩396,906 | ₩373,709 | ₩388,539 | +3.97% | 656.5만 |
|---|
| 2026.07.10 | ₩372,998 | ₩375,921 | ₩365,194 | ₩368,694 | -1.15% | 257.5만 |
|---|
| 2026.07.09 | ₩349,479 | ₩367,219 | ₩347,789 | ₩366,575 | +4.89% | 401.3만 |
|---|
| 2026.07.08 | ₩374,339 | ₩374,339 | ₩360,783 | ₩364,859 | -2.53% | 429만 |
|---|
| 2026.07.07 | ₩376,163 | ₩380,534 | ₩367,889 | ₩377,021 | +0.23% | 481.9만 |
|---|
| 2026.07.06 | ₩364,618 | ₩368,694 | ₩353,542 | ₩364,913 | +0.08% | 554만 |
|---|
| 2026.07.02 | ₩361,037 | ₩371,845 | ₩360,635 | ₩369,217 | +2.27% | 504.7만 |
|---|
| 2026.07.01 | ₩362,231 | ₩370,290 | ₩357,269 | ₩358,128 | -1.13% | 480.7만 |
|---|
| 2026.06.30 | ₩353,287 | ₩356,827 | ₩347,441 | ₩349,975 | -0.94% | 526.1만 |
|---|
| 2026.06.29 | ₩367,474 | ₩372,194 | ₩355,647 | ₩357,216 | -2.79% | 540.2만 |
|---|
| 2026.06.26 | ₩349,063 | ₩363,545 | ₩347,803 | ₩358,986 | +2.84% | 1077.9만 |
|---|
| 2026.06.25 | ₩343,632 | ₩351,799 | ₩339,529 | ₩342,023 | -0.47% | 431.5만 |
|---|
| 2026.06.24 | ₩346,113 | ₩362,660 | ₩343,351 | ₩351,638 | +1.60% | 525만 |
|---|
| 2026.06.23 | ₩351,772 | ₩353,555 | ₩342,801 | ₩346,019 | -1.64% | 578.2만 |
|---|
| 2026.06.22 | ₩347,856 | ₩358,597 | ₩339,033 | ₩345,644 | -0.64% | 635.8만 |
|---|
| 2026.06.18 | ₩349,975 | ₩361,869 | ₩347,602 | ₩358,020 | +2.30% | 1005.9만 |
|---|
| 2026.06.17 | ₩375,251 | ₩383,350 | ₩360,005 | ₩360,809 | -3.85% | 471만 |
|---|
| 2026.06.16 | ₩378,402 | ₩381,888 | ₩369,257 | ₩376,779 | -0.43% | 481.4만 |
|---|
| 2026.06.15 | ₩372,448 | ₩385,764 | ₩370,370 | ₩377,825 | +1.44% | 509.9만 |
|---|
| 2026.06.12 | ₩370,115 | ₩371,242 | ₩359,375 | ₩371,067 | +0.26% | 515.4만 |
|---|
| 2026.06.11 | ₩375,264 | ₩379,475 | ₩366,428 | ₩371,309 | -1.05% | 612만 |
|---|
| 2026.06.10 | ₩384,409 | ₩392,052 | ₩378,040 | ₩381,111 | -0.86% | 615.8만 |
|---|
| 2026.06.09 | ₩401,063 | ₩413,989 | ₩390,443 | ₩393,930 | -1.78% | 492.3만 |
|---|
| 2026.06.08 | ₩395,834 | ₩410,369 | ₩390,524 | ₩409,658 | +3.49% | 558.7만 |
|---|
| 2026.06.05 | ₩407,392 | ₩411,656 | ₩393,782 | ₩397,925 | -2.32% | 630.6만 |
|---|
| 2026.06.04 | ₩428,833 | ₩430,576 | ₩403,678 | ₩404,925 | -5.58% | 703만 |
|---|
| 2026.06.03 | ₩428,444 | ₩428,444 | ₩416,068 | ₩417,610 | -2.53% | 572.3만 |
|---|
| 2026.06.02 | ₩442,336 | ₩445,755 | ₩423,054 | ₩431,958 | -2.35% | 738.3만 |
|---|
| 2026.06.01 | ₩454,163 | ₩486,988 | ₩452,661 | ₩474,357 | +4.45% | 656.5만 |
|---|
| 2026.05.29 | ₩425,106 | ₩445,876 | ₩422,384 | ₩444,549 | +4.57% | 892.3만 |
|---|
| 2026.05.28 | ₩412,944 | ₩427,747 | ₩406,440 | ₩419,702 | +1.64% | 749.2만 |
|---|
| 2026.05.27 | ₩404,402 | ₩421,981 | ₩402,940 | ₩412,635 | +2.04% | 792.2만 |
|---|
| 2026.05.26 | ₩421,673 | ₩425,146 | ₩405,461 | ₩408,103 | -3.22% | 977만 |
|---|
| 2026.05.22 | ₩412,622 | ₩430,483 | ₩410,999 | ₩429,008 | +3.97% | 1248.1만 |
|---|
| 2026.05.21 | ₩418,750 | ₩423,067 | ₩405,435 | ₩411,750 | -1.67% | 2235.4만 |
|---|
| 2026.05.20 | ₩515,509 | ₩523,621 | ₩502,717 | ₩514,812 | -0.14% | 699.3만 |
|---|
| 2026.05.19 | ₩561,918 | ₩568,528 | ₩533,558 | ₩535,971 | -4.62% | 319.3만 |
|---|
| 2026.05.18 | ₩525,405 | ₩546,765 | ₩519,626 | ₩540,597 | +2.89% | 263.7만 |
|---|
| 2026.05.15 | ₩515,804 | ₩535,542 | ₩515,804 | ₩526,974 | +2.17% | 352.4만 |
|---|
| 2026.05.14 | ₩498,359 | ₩517,359 | ₩491,172 | ₩507,249 | +1.78% | 246.2만 |
|---|
| 2026.05.13 | ₩513,833 | ₩516,072 | ₩495,543 | ₩498,426 | -3.00% | 349.4만 |
|---|
| 2026.05.12 | ₩529,736 | ₩531,211 | ₩517,038 | ₩519,921 | -1.85% | 257.5만 |
|---|
| 2026.05.11 | ₩526,330 | ₩536,467 | ₩521,610 | ₩527,363 | +0.20% | 162.3만 |
|---|
| 2026.05.08 | ₩530,380 | ₩535,971 | ₩516,515 | ₩531,412 | +0.19% | 234.9만 |
|---|
| 2026.05.07 | ₩530,165 | ₩552,183 | ₩529,656 | ₩545,451 | +2.88% | 220만 |
|---|
| 2026.05.06 | ₩522,951 | ₩534,054 | ₩511,567 | ₩521,007 | -0.37% | 224.8만 |
|---|
| 2026.05.05 | ₩542,568 | ₩542,568 | ₩523,407 | ₩534,107 | -1.56% | 207.8만 |
|---|
| 2026.05.04 | ₩536,709 | ₩560,697 | ₩535,555 | ₩545,733 | +1.68% | 238만 |
|---|
| 2026.05.01 | ₩539,310 | ₩547,650 | ₩518,633 | ₩535,073 | -0.79% | 210.2만 |
|---|
| 2026.04.30 | ₩512,224 | ₩523,206 | ₩509,542 | ₩520,940 | +1.70% | 245.1만 |
|---|
| 2026.04.29 | ₩531,922 | ₩532,203 | ₩521,624 | ₩529,763 | -0.41% | 188.5만 |
|---|
| 2026.04.28 | ₩533,678 | ₩542,005 | ₩531,801 | ₩536,870 | +0.60% | 222.5만 |
|---|
| 2026.04.27 | ₩523,018 | ₩535,006 | ₩515,817 | ₩522,844 | -0.03% | 238.1만 |
|---|
| 2026.04.24 | ₩512,049 | ₩531,975 | ₩510,883 | ₩530,929 | +3.69% | 233.6만 |
|---|
| 2026.04.23 | ₩516,247 | ₩517,346 | ₩501,443 | ₩513,967 | -0.44% | 390만 |
|---|
| 2026.04.22 | ₩543,748 | ₩554,838 | ₩540,007 | ₩547,999 | +0.78% | 335.4만 |
|---|
| 2026.04.21 | ₩546,846 | ₩561,837 | ₩537,258 | ₩542,863 | -0.73% | 313.8만 |
|---|
| 2026.04.20 | ₩528,181 | ₩542,890 | ₩525,512 | ₩542,837 | +2.77% | 281.4만 |
|---|
| 2026.04.17 | ₩531,332 | ₩535,287 | ₩521,892 | ₩527,309 | -0.76% | 318.6만 |
|---|
| 2026.04.16 | ₩537,030 | ₩543,065 | ₩517,185 | ₩519,076 | -3.34% | 267.6만 |
|---|
| 2026.04.15 | ₩502,838 | ₩525,700 | ₩499,834 | ₩522,576 | +3.93% | 335.3만 |
|---|
| 2026.04.14 | ₩501,000 | ₩507,490 | ₩488,530 | ₩491,842 | -1.83% | 248.3만 |
|---|
| 2026.04.13 | ₩475,349 | ₩496,736 | ₩472,010 | ₩495,382 | +4.21% | 348.4만 |
|---|
| 2026.04.10 | ₩482,442 | ₩483,260 | ₩458,735 | ₩470,575 | -2.46% | 779.1만 |
|---|
| 2026.04.09 | ₩509,810 | ₩512,264 | ₩475,416 | ₩484,990 | -4.87% | 747.2만 |
|---|
| 2026.04.08 | ₩558,887 | ₩559,423 | ₩517,869 | ₩522,294 | -6.55% | 471.6만 |
|---|
| 2026.04.07 | ₩554,623 | ₩561,783 | ₩546,430 | ₩550,091 | -0.82% | 215.4만 |
|---|
| 2026.04.06 | ₩563,071 | ₩566,691 | ₩551,378 | ₩559,638 | -0.61% | 218.3만 |
|---|
| 2026.04.02 | ₩577,847 | ₩585,424 | ₩563,835 | ₩566,503 | -1.96% | 255.5만 |
|---|
| 2026.04.01 | ₩578,277 | ₩578,759 | ₩554,797 | ₩571,049 | -1.25% | 274.4만 |
|---|
| 2026.03.31 | ₩574,227 | ₩583,841 | ₩564,103 | ₩579,778 | +0.97% | 329.3만 |
|---|
| 2026.03.30 | ₩562,360 | ₩579,658 | ₩561,033 | ₩575,286 | +2.30% | 229.6만 |
|---|
| 2026.03.27 | ₩571,880 | ₩573,195 | ₩549,099 | ₩558,404 | -2.36% | 265만 |
|---|
| 2026.03.26 | ₩568,273 | ₩594,850 | ₩568,273 | ₩580,006 | +2.06% | 219.3만 |
|---|
| 2026.03.25 | ₩587,663 | ₩593,348 | ₩559,437 | ₩572,377 | -2.60% | 221.3만 |
|---|
| 2026.03.24 | ₩605,242 | ₩607,227 | ₩578,196 | ₩579,872 | -4.19% | 282.5만 |
|---|
| 2026.03.23 | ₩611,450 | ₩623,505 | ₩603,043 | ₩612,818 | +0.22% | 312.5만 |
|---|
| 2026.03.20 | ₩596,017 | ₩620,649 | ₩590,894 | ₩610,860 | +2.49% | 471.9만 |
|---|
| 2026.03.19 | ₩607,267 | ₩630,223 | ₩605,470 | ₩610,431 | +0.52% | 259.9만 |
|---|
| 2026.03.18 | ₩604,169 | ₩615,460 | ₩594,408 | ₩599,101 | -0.84% | 246.7만 |
|---|
| 2026.03.17 | ₩610,217 | ₩636,619 | ₩609,439 | ₩615,849 | +0.92% | 253.3만 |
|---|
| 2026.03.16 | ₩597,130 | ₩611,303 | ₩592,825 | ₩606,502 | +1.57% | 305.2만 |
|---|
| 2026.03.13 | ₩579,175 | ₩592,597 | ₩575,233 | ₩589,942 | +1.86% | 234만 |
|---|
| 2026.03.12 | ₩590,532 | ₩604,277 | ₩582,527 | ₩583,466 | -1.20% | 354.4만 |
|---|
| 2026.03.11 | ₩614,266 | ₩614,803 | ₩583,975 | ₩590,599 | -3.85% | 286.4만 |
|---|
| 2026.03.10 | ₩635,600 | ₩636,928 | ₩601,085 | ₩608,702 | -4.23% | 501.3만 |
|---|
| 2026.03.09 | ₩637,880 | ₩644,973 | ₩624,993 | ₩635,144 | -0.43% | 398.6만 |
|---|
| 2026.03.06 | ₩626,200 | ₩647,936 | ₩621,641 | ₩645,201 | +3.03% | 550.9만 |
|---|
| 2026.03.05 | ₩588,883 | ₩632,073 | ₩588,561 | ₩625,919 | +6.29% | 737만 |
|---|
| 2026.03.04 | ₩580,543 | ₩592,745 | ₩572,765 | ₩590,184 | +1.66% | 424.2만 |
|---|
| 2026.03.03 | ₩555,924 | ₩587,985 | ₩551,914 | ₩581,079 | +4.52% | 590.3만 |
|---|
| 2026.03.02 | ₩539,645 | ₩576,091 | ₩538,304 | ₩561,918 | +4.13% | 567.3만 |
|---|
| 2026.02.27 | ₩515,817 | ₩549,273 | ₩515,817 | ₩548,468 | +6.33% | 818.5만 |
|---|
| 2026.02.26 | ₩520,269 | ₩545,572 | ₩516,997 | ₩528,878 | +1.65% | 978.7만 |
|---|
| 2026.02.25 | ₩478,098 | ₩511,674 | ₩474,048 | ₩511,191 | +6.92% | 529.9만 |
|---|
| 2026.02.24 | ₩493,465 | ₩499,941 | ₩478,058 | ₩480,994 | -2.53% | 657.6만 |
|---|
| 2026.02.23 | ₩502,770 | ₩502,770 | ₩467,974 | ₩482,121 | -4.11% | 549.6만 |
|---|
| 2026.02.20 | ₩510,722 | ₩526,920 | ₩508,040 | ₩510,279 | -0.09% | 412.3만 |
|---|
| 2026.02.19 | ₩523,621 | ₩523,621 | ₩508,416 | ₩511,607 | -2.29% | 296.2만 |
|---|
| 2026.02.18 | ₩509,877 | ₩533,853 | ₩503,508 | ₩522,374 | +2.45% | 452.7만 |
|---|
| 2026.02.17 | ₩527,081 | ₩532,337 | ₩503,374 | ₩508,429 | -3.54% | 548.1만 |
|---|
| 2026.02.13 | ₩532,364 | ₩546,269 | ₩522,039 | ₩535,555 | +0.60% | 488.8만 |
|---|
| 2026.02.12 | ₩533,611 | ₩548,428 | ₩524,493 | ₩533,625 | +0.00% | 433.4만 |
|---|
| 2026.02.11 | ₩562,642 | ₩565,860 | ₩526,142 | ₩535,944 | -4.74% | 608.9만 |
|---|
| 2026.02.10 | ₩582,822 | ₩604,867 | ₩563,661 | ₩565,042 | -3.05% | 518.4만 |
|---|
| 2026.02.09 | ₩588,213 | ₩591,551 | ₩577,847 | ₩586,644 | -0.27% | 372.1만 |
|---|
| 2026.02.06 | ₩586,134 | ₩600,723 | ₩583,828 | ₩595,051 | +1.52% | 364.6만 |
|---|
| 2026.02.05 | ₩601,394 | ₩617,377 | ₩578,116 | ₩583,171 | -3.03% | 521.1만 |
|---|
| 2026.02.04 | ₩573,825 | ₩604,062 | ₩551,257 | ₩597,559 | +4.14% | 697.1만 |
|---|
| 2026.02.03 | ₩628,212 | ₩630,210 | ₩572,913 | ₩582,071 | -7.34% | 756.9만 |
|---|
| 2026.02.02 | ₩671,000 | ₩673,963 | ₩652,509 | ₩653,179 | -2.66% | 288.1만 |
|---|
| 2026.01.30 | ₩672,461 | ₩678,643 | ₩665,971 | ₩669,002 | -0.51% | 388.6만 |
|---|
| 2026.01.29 | ₩687,158 | ₩688,847 | ₩659,347 | ₩674,446 | -1.85% | 591.5만 |
|---|
| 2026.01.28 | ₩735,846 | ₩741,518 | ₩720,533 | ₩722,343 | -1.84% | 226.1만 |
|---|
| 2026.01.27 | ₩751,682 | ₩753,009 | ₩720,519 | ₩731,327 | -2.71% | 245.9만 |
|---|
| 2026.01.26 | ₩756,469 | ₩763,482 | ₩753,157 | ₩753,277 | -0.42% | 211.2만 |
|---|
| 2026.01.23 | ₩733,231 | ₩757,032 | ₩731,756 | ₩756,227 | +3.14% | 327.4만 |
|---|
| 2026.01.22 | ₩706,440 | ₩735,148 | ₩706,440 | ₩734,398 | +3.96% | 322.8만 |
|---|
| 2026.01.21 | ₩713,359 | ₩720,626 | ₩698,193 | ₩703,865 | -1.33% | 264.4만 |
|---|
| 2026.01.20 | ₩721,082 | ₩725,306 | ₩706,306 | ₩709,269 | -1.64% | 358.9만 |
|---|
| 2026.01.16 | ₩741,223 | ₩742,859 | ₩717,516 | ₩731,179 | -1.35% | 477.3만 |
|---|
| 2026.01.15 | ₩758,654 | ₩766,110 | ₩739,681 | ₩743,636 | -1.98% | 340.5만 |
|---|
| 2026.01.14 | ₩792,458 | ₩794,698 | ₩746,425 | ₩759,754 | -4.13% | 483.4만 |
|---|
| 2026.01.13 | ₩847,583 | ₩854,502 | ₩810,427 | ₩811,620 | -4.24% | 265.7만 |
|---|
| 2026.01.12 | ₩858,310 | ₩862,145 | ₩842,943 | ₩852,061 | -0.73% | 160.1만 |
|---|
| 2026.01.09 | ₩872,188 | ₩875,219 | ₩852,812 | ₩867,428 | -0.55% | 130.5만 |
|---|
| 2026.01.08 | ₩858,981 | ₩882,057 | ₩856,500 | ₩875,272 | +1.90% | 165.1만 |
|---|
| 2026.01.07 | ₩871,585 | ₩881,293 | ₩865,672 | ₩873,127 | +0.18% | 139.6만 |
|---|
| 2026.01.06 | ₩845,035 | ₩870,566 | ₩841,710 | ₩867,830 | +2.70% | 256.4만 |
|---|
| 2026.01.05 | ₩844,043 | ₩857,532 | ₩830,956 | ₩849,916 | +0.70% | 217.1만 |
|---|
| 2026.01.02 | ₩885,799 | ₩887,662 | ₩834,348 | ₩844,043 | -4.71% | 273.9만 |
|---|
| 2025.12.31 | ₩895,748 | ₩898,135 | ₩887,957 | ₩888,239 | -0.84% | 94.9만 |
|---|
| 2025.12.30 | ₩900,495 | ₩904,129 | ₩896,526 | ₩898,242 | -0.25% | 119.2만 |
|---|
| 2025.12.29 | ₩902,158 | ₩909,895 | ₩899,730 | ₩903,968 | +0.20% | 88.6만 |
|---|
| 2025.12.26 | ₩904,223 | ₩909,305 | ₩902,734 | ₩907,186 | +0.33% | 55.5만 |
|---|
| 2025.12.24 | ₩901,983 | ₩907,119 | ₩901,125 | ₩904,880 | +0.32% | 33.4만 |
|---|
| 2025.12.23 | ₩900,602 | ₩906,448 | ₩893,576 | ₩903,954 | +0.37% | 95.4만 |
|---|
| 2025.12.22 | ₩905,402 | ₩910,820 | ₩899,744 | ₩905,389 | -0.00% | 118.4만 |
|---|
| 2025.12.19 | ₩895,453 | ₩905,912 | ₩892,288 | ₩900,146 | +0.52% | 455.6만 |
|---|
| 2025.12.18 | ₩890,022 | ₩907,172 | ₩887,005 | ₩896,901 | +0.77% | 204만 |
|---|
| 2025.12.17 | ₩899,771 | ₩906,730 | ₩885,209 | ₩886,040 | -1.53% | 223.7만 |
|---|
| 2025.12.16 | ₩877,472 | ₩900,428 | ₩869,185 | ₩897,531 | +2.29% | 177.5만 |
|---|
| 2025.12.15 | ₩898,457 | ₩900,240 | ₩875,635 | ₩877,753 | -2.30% | 170.7만 |
|---|
| 2025.12.12 | ₩911,007 | ₩913,421 | ₩894,206 | ₩899,650 | -1.25% | 194.1만 |
|---|
| 2025.12.11 | ₩884,230 | ₩909,573 | ₩882,205 | ₩906,462 | +2.51% | 281.5만 |
|---|
| 2025.12.10 | ₩876,882 | ₩897,639 | ₩875,272 | ₩888,252 | +1.30% | 159.6만 |
|---|
| 2025.12.09 | ₩876,171 | ₩886,027 | ₩872,215 | ₩879,295 | +0.36% | 138.7만 |
|---|
| 2025.12.08 | ₩899,798 | ₩900,790 | ₩876,600 | ₩879,952 | -2.21% | 187.9만 |
|---|
| 2025.12.05 | ₩891,001 | ₩907,253 | ₩889,741 | ₩903,270 | +1.38% | 235.6만 |
|---|
| 2025.12.04 | ₩869,694 | ₩892,128 | ₩868,246 | ₩889,124 | +2.23% | 217.4만 |
|---|
| 2025.12.03 | ₩845,920 | ₩869,037 | ₩844,633 | ₩868,474 | +2.67% | 177.9만 |
|---|
| 2025.12.02 | ₩847,972 | ₩852,464 | ₩836,708 | ₩852,316 | +0.51% | 153.7만 |
|---|
| 2025.12.01 | ₩843,574 | ₩852,678 | ₩840,932 | ₩846,939 | +0.40% | 186.5만 |
|---|
| 2025.11.28 | ₩843,600 | ₩851,364 | ₩840,074 | ₩850,238 | +0.79% | 87.3만 |
|---|
| 2025.11.26 | ₩868,139 | ₩874,106 | ₩831,117 | ₩843,600 | -2.83% | 228.3만 |
|---|
| 2025.11.25 | ₩874,200 | ₩882,942 | ₩858,632 | ₩868,997 | -0.60% | 192.2만 |
|---|
| 2025.11.24 | ₩892,208 | ₩899,757 | ₩867,763 | ₩875,916 | -1.83% | 318.4만 |
|---|
| 2025.11.21 | ₩897,867 | ₩914,856 | ₩884,337 | ₩889,218 | -0.96% | 380.2만 |
|---|
| 2025.11.20 | ₩876,439 | ₩891,082 | ₩854,743 | ₩854,743 | -2.48% | 251.7만 |
|---|
| 2025.11.19 | ₩869,681 | ₩880,717 | ₩866,047 | ₩872,416 | +0.31% | 128.8만 |
|---|
| 2025.11.18 | ₩879,362 | ₩887,676 | ₩863,741 | ₩871,223 | -0.93% | 243.7만 |
|---|
| 2025.11.17 | ₩888,360 | ₩890,358 | ₩862,869 | ₩866,195 | -2.50% | 144.2만 |
|---|
| 2025.11.14 | ₩872,349 | ₩894,139 | ₩864,022 | ₩888,226 | +1.82% | 143.8만 |
|---|
| 2025.11.13 | ₩878,973 | ₩888,454 | ₩870,244 | ₩871,732 | -0.82% | 177.9만 |
|---|
| 2025.11.12 | ₩878,947 | ₩887,019 | ₩873,891 | ₩884,055 | +0.58% | 157.5만 |
|---|
| 2025.11.11 | ₩875,635 | ₩881,615 | ₩869,976 | ₩877,378 | +0.20% | 115만 |
|---|
| 2025.11.10 | ₩870,968 | ₩877,337 | ₩865,444 | ₩875,970 | +0.57% | 153.1만 |
|---|
| 2025.11.07 | ₩876,613 | ₩877,767 | ₩849,420 | ₩870,043 | -0.75% | 169.8만 |
|---|
| 2025.11.06 | ₩870,244 | ₩884,136 | ₩858,940 | ₩876,466 | +0.71% | 186.6만 |
|---|
| 2025.11.05 | ₩880,770 | ₩888,467 | ₩876,573 | ₩878,732 | -0.23% | 146.7만 |
|---|
| 2025.11.04 | ₩906,703 | ₩906,703 | ₩876,332 | ₩885,557 | -2.33% | 154.3만 |
|---|
| 2025.11.03 | ₩897,424 | ₩907,950 | ₩885,758 | ₩906,703 | +1.03% | 127.1만 |
|---|
| 2025.10.31 | ₩879,630 | ₩900,937 | ₩876,667 | ₩895,118 | +1.76% | 158.6만 |
|---|
| 2025.10.30 | ₩875,715 | ₩892,946 | ₩874,937 | ₩879,872 | +0.47% | 143.5만 |
|---|
| 2025.10.29 | ₩895,158 | ₩897,893 | ₩870,378 | ₩879,684 | -1.73% | 199.1만 |
|---|
| 2025.10.28 | ₩918,154 | ₩923,746 | ₩909,465 | ₩910,377 | -0.85% | 110.3만 |
|---|
| 2025.10.27 | ₩921,158 | ₩924,108 | ₩908,178 | ₩916,358 | -0.52% | 131.8만 |
|---|
| 2025.10.24 | ₩917,524 | ₩922,539 | ₩912,107 | ₩915,955 | -0.17% | 102.8만 |
|---|
| 2025.10.23 | ₩900,361 | ₩913,126 | ₩897,813 | ₩908,755 | +0.93% | 147.4만 |
|---|
| 2025.10.22 | ₩904,035 | ₩915,124 | ₩898,980 | ₩899,436 | -0.51% | 127.2만 |
|---|
| 2025.10.21 | ₩892,597 | ₩907,628 | ₩886,335 | ₩905,161 | +1.41% | 120.2만 |
|---|
| 2025.10.20 | ₩889,392 | ₩896,874 | ₩882,969 | ₩891,390 | +0.22% | 120.6만 |
|---|
| 2025.10.17 | ₩868,327 | ₩888,038 | ₩867,348 | ₩886,858 | +2.13% | 181.3만 |
|---|
| 2025.10.16 | ₩883,935 | ₩884,189 | ₩861,850 | ₩867,549 | -1.85% | 124.8만 |
|---|
| 2025.10.15 | ₩881,105 | ₩881,534 | ₩868,581 | ₩875,192 | -0.67% | 169.3만 |
|---|
| 2025.10.14 | ₩865,980 | ₩885,946 | ₩864,143 | ₩881,186 | +1.76% | 124.4만 |
|---|
| 2025.10.13 | ₩862,467 | ₩880,261 | ₩861,716 | ₩879,201 | +1.94% | 134.5만 |
|---|
| 2025.10.10 | ₩865,417 | ₩875,849 | ₩859,825 | ₩860,576 | -0.56% | 305.9만 |
|---|