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 | ₩407,690 | ₩413,985 | ₩401,075 | ₩404,616 | -0.75% | 260.2만 |
| 2026.10.08 | ₩396,611 | ₩406,287 | ₩390,169 | ₩406,127 | +2.40% | 562.8만 |
| 2026.10.07 | ₩388,579 | ₩399,377 | ₩388,512 | ₩397,252 | +2.23% | 352만 |
| 2026.10.06 | ₩383,567 | ₩389,260 | ₩380,720 | ₩387,322 | +0.98% | 349.6만 |
| 2026.10.05 | ₩376,230 | ₩389,167 | ₩375,334 | ₩380,466 | +1.13% | 294.9만 |
| 2026.10.02 | ₩379,277 | ₩379,825 | ₩370,710 | ₩375,655 | -0.95% | 274만 |
| 2026.10.01 | ₩380,560 | ₩389,621 | ₩370,616 | ₩377,927 | -0.69% | 464.6만 |
| 2026.09.30 | ₩359,577 | ₩370,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,478 |
| +2.48% |
| 365.6만 |
| 2026.09.29 | ₩360,045 | ₩361,662 | ₩350,823 | ₩358,214 | -0.51% | 370.8만 |
|---|
| 2026.09.28 | ₩361,047 | ₩363,707 | ₩350,583 | ₩360,045 | -0.28% | 382만 |
|---|
| 2026.09.25 | ₩368,224 | ₩370,723 | ₩362,758 | ₩368,585 | +0.10% | 339.8만 |
|---|
| 2026.09.24 | ₩386,988 | ₩389,982 | ₩369,908 | ₩370,376 | -4.29% | 456.5만 |
|---|
| 2026.09.23 | ₩389,862 | ₩393,189 | ₩382,498 | ₩383,300 | -1.68% | 341.9만 |
|---|
| 2026.09.22 | ₩415,295 | ₩415,295 | ₩385,237 | ₩390,717 | -5.92% | 481.3만 |
|---|
| 2026.09.21 | ₩402,986 | ₩407,369 | ₩394,406 | ₩406,447 | +0.86% | 294.7만 |
|---|
| 2026.09.18 | ₩418,195 | ₩418,823 | ₩401,836 | ₩405,204 | -3.11% | 769.4만 |
|---|
| 2026.09.17 | ₩426,561 | ₩432,829 | ₩417,754 | ₩418,489 | -1.89% | 412.1만 |
|---|
| 2026.09.16 | ₩430,624 | ₩432,949 | ₩423,327 | ₩425,171 | -1.27% | 249.7만 |
|---|
| 2026.09.15 | ₩446,982 | ₩453,023 | ₩439,244 | ₩440,059 | -1.55% | 290.7만 |
|---|
| 2026.09.14 | ₩443,735 | ₩457,487 | ₩440,875 | ₩453,264 | +2.15% | 363.2만 |
|---|
| 2026.09.11 | ₩418,342 | ₩431,800 | ₩418,008 | ₩429,769 | +2.73% | 230.6만 |
|---|
| 2026.09.10 | ₩419,692 | ₩424,182 | ₩414,038 | ₩418,008 | -0.40% | 271.5만 |
|---|
| 2026.09.09 | ₩426,427 | ₩429,421 | ₩418,048 | ₩419,571 | -1.61% | 241.7만 |
|---|
| 2026.09.08 | ₩435,809 | ₩437,026 | ₩418,382 | ₩426,240 | -2.20% | 446.9만 |
|---|
| 2026.09.04 | ₩456,217 | ₩462,419 | ₩441,195 | ₩444,644 | -2.54% | 353.9만 |
|---|
| 2026.09.03 | ₩470,344 | ₩486,074 | ₩455,496 | ₩460,147 | -2.17% | 369.6만 |
|---|
| 2026.09.02 | ₩462,833 | ₩465,626 | ₩453,491 | ₩458,329 | -0.97% | 313.4만 |
|---|
| 2026.09.01 | ₩471,908 | ₩477,400 | ₩458,409 | ₩460,989 | -2.31% | 267.3만 |
|---|
| 2026.08.31 | ₩475,850 | ₩488,841 | ₩474,540 | ₩480,194 | +0.91% | 308.3만 |
|---|
| 2026.08.28 | ₩464,851 | ₩479,031 | ₩461,416 | ₩478,536 | +2.94% | 412만 |
|---|
| 2026.08.27 | ₩472,496 | ₩475,115 | ₩447,717 | ₩465,092 | -1.57% | 474.8만 |
|---|
| 2026.08.26 | ₩432,308 | ₩469,622 | ₩431,105 | ₩462,258 | +6.93% | 1144.3만 |
|---|
| 2026.08.25 | ₩486,943 | ₩491,620 | ₩475,810 | ₩477,735 | -1.89% | 720.1만 |
|---|
| 2026.08.24 | ₩489,776 | ₩498,477 | ₩487,825 | ₩494,387 | +0.94% | 313.9만 |
|---|
| 2026.08.21 | ₩487,731 | ₩496,766 | ₩481,223 | ₩490,484 | +0.56% | 344.9만 |
|---|
| 2026.08.20 | ₩485,259 | ₩489,990 | ₩478,978 | ₩483,628 | -0.34% | 328.9만 |
|---|
| 2026.08.19 | ₩466,856 | ₩488,319 | ₩466,856 | ₩484,430 | +3.76% | 401.8만 |
|---|
| 2026.08.18 | ₩465,105 | ₩475,596 | ₩458,409 | ₩468,312 | +0.69% | 389.4만 |
|---|
| 2026.08.17 | ₩453,170 | ₩460,521 | ₩443,842 | ₩448,519 | -1.03% | 353.2만 |
|---|
| 2026.08.14 | ₩483,802 | ₩483,802 | ₩461,015 | ₩461,964 | -4.51% | 322.7만 |
|---|
| 2026.08.13 | ₩450,324 | ₩482,599 | ₩450,096 | ₩478,844 | +6.33% | 461.1만 |
|---|
| 2026.08.12 | ₩443,427 | ₩450,364 | ₩439,164 | ₩447,330 | +0.88% | 254.7만 |
|---|
| 2026.08.11 | ₩444,069 | ₩451,847 | ₩441,276 | ₩449,642 | +1.26% | 289만 |
|---|
| 2026.08.10 | ₩431,439 | ₩447,049 | ₩429,889 | ₩446,956 | +3.60% | 270.1만 |
|---|
| 2026.08.07 | ₩437,026 | ₩449,455 | ₩433,872 | ₩434,687 | -0.54% | 297.8만 |
|---|
| 2026.08.06 | ₩427,269 | ₩431,212 | ₩422,391 | ₩430,223 | +0.69% | 295.7만 |
|---|
| 2026.08.05 | ₩437,440 | ₩439,418 | ₩428,258 | ₩438,282 | +0.19% | 365.1만 |
|---|
| 2026.08.04 | ₩415,896 | ₩433,511 | ₩413,036 | ₩432,482 | +3.99% | 349.1만 |
|---|
| 2026.08.03 | ₩433,484 | ₩442,572 | ₩424,690 | ₩425,519 | -1.84% | 403.6만 |
|---|
| 2026.07.31 | ₩414,880 | ₩424,369 | ₩410,042 | ₩422,418 | +1.82% | 311.8만 |
|---|
| 2026.07.30 | ₩423,661 | ₩426,321 | ₩406,020 | ₩421,656 | -0.47% | 468.3만 |
|---|
| 2026.07.29 | ₩418,930 | ₩450,310 | ₩418,930 | ₩445,218 | +6.28% | 597.7만 |
|---|
| 2026.07.28 | ₩408,599 | ₩427,657 | ₩408,599 | ₩418,302 | +2.37% | 576.3만 |
|---|
| 2026.07.27 | ₩407,570 | ₩414,466 | ₩400,447 | ₩406,167 | -0.34% | 382.8만 |
|---|
| 2026.07.24 | ₩383,086 | ₩396,531 | ₩382,631 | ₩396,036 | +3.38% | 345.7만 |
|---|
| 2026.07.23 | ₩386,373 | ₩387,429 | ₩372,795 | ₩376,256 | -2.62% | 249.5만 |
|---|
| 2026.07.22 | ₩393,657 | ₩396,183 | ₩379,557 | ₩380,186 | -3.42% | 300.5만 |
|---|
| 2026.07.21 | ₩374,292 | ₩394,767 | ₩372,822 | ₩387,469 | +3.52% | 317.7만 |
|---|
| 2026.07.20 | ₩380,239 | ₩394,807 | ₩373,463 | ₩392,682 | +3.27% | 458.4만 |
|---|
| 2026.07.17 | ₩394,392 | ₩403,708 | ₩387,590 | ₩389,033 | -1.36% | 362.9만 |
|---|
| 2026.07.16 | ₩382,230 | ₩398,869 | ₩370,964 | ₩393,978 | +3.07% | 504.3만 |
|---|
| 2026.07.15 | ₩384,369 | ₩386,908 | ₩372,514 | ₩373,811 | -2.75% | 339.1만 |
|---|
| 2026.07.14 | ₩365,498 | ₩384,395 | ₩363,119 | ₩377,459 | +3.27% | 530.3만 |
|---|
| 2026.07.13 | ₩372,474 | ₩395,595 | ₩372,474 | ₩387,256 | +3.97% | 656.5만 |
|---|
| 2026.07.10 | ₩371,766 | ₩374,679 | ₩363,988 | ₩367,476 | -1.15% | 257.5만 |
|---|
| 2026.07.09 | ₩348,324 | ₩366,006 | ₩346,640 | ₩365,364 | +4.89% | 401.3만 |
|---|
| 2026.07.08 | ₩373,102 | ₩373,102 | ₩359,591 | ₩363,653 | -2.53% | 429만 |
|---|
| 2026.07.07 | ₩374,920 | ₩379,277 | ₩366,674 | ₩375,775 | +0.23% | 481.9만 |
|---|
| 2026.07.06 | ₩363,413 | ₩367,476 | ₩352,374 | ₩363,707 | +0.08% | 554만 |
|---|
| 2026.07.02 | ₩359,845 | ₩370,616 | ₩359,444 | ₩367,997 | +2.27% | 504.7만 |
|---|
| 2026.07.01 | ₩361,034 | ₩369,066 | ₩356,089 | ₩356,944 | -1.13% | 480.7만 |
|---|
| 2026.06.30 | ₩352,120 | ₩355,648 | ₩346,293 | ₩348,819 | -0.94% | 526.1만 |
|---|
| 2026.06.29 | ₩366,260 | ₩370,964 | ₩354,472 | ₩356,036 | -2.79% | 540.2만 |
|---|
| 2026.06.26 | ₩347,910 | ₩362,344 | ₩346,654 | ₩357,800 | +2.84% | 1077.9만 |
|---|
| 2026.06.25 | ₩342,497 | ₩350,636 | ₩338,408 | ₩340,893 | -0.47% | 431.5만 |
|---|
| 2026.06.24 | ₩344,970 | ₩361,462 | ₩342,217 | ₩350,476 | +1.60% | 525만 |
|---|
| 2026.06.23 | ₩350,610 | ₩352,387 | ₩341,669 | ₩344,876 | -1.64% | 578.2만 |
|---|
| 2026.06.22 | ₩346,707 | ₩357,412 | ₩337,913 | ₩344,502 | -0.64% | 635.8만 |
|---|
| 2026.06.18 | ₩348,819 | ₩360,673 | ₩346,453 | ₩356,837 | +2.30% | 1005.9만 |
|---|
| 2026.06.17 | ₩374,011 | ₩382,083 | ₩358,815 | ₩359,617 | -3.85% | 471만 |
|---|
| 2026.06.16 | ₩377,152 | ₩380,627 | ₩368,037 | ₩375,535 | -0.43% | 481.4만 |
|---|
| 2026.06.15 | ₩371,218 | ₩384,489 | ₩369,146 | ₩376,577 | +1.44% | 509.9만 |
|---|
| 2026.06.12 | ₩368,892 | ₩370,015 | ₩358,187 | ₩369,841 | +0.26% | 515.4만 |
|---|
| 2026.06.11 | ₩374,024 | ₩378,221 | ₩365,217 | ₩370,082 | -1.05% | 612만 |
|---|
| 2026.06.10 | ₩383,139 | ₩390,757 | ₩376,791 | ₩379,852 | -0.86% | 615.8만 |
|---|
| 2026.06.09 | ₩399,738 | ₩412,622 | ₩389,153 | ₩392,628 | -1.78% | 492.3만 |
|---|
| 2026.06.08 | ₩394,526 | ₩409,013 | ₩389,234 | ₩408,305 | +3.49% | 558.7만 |
|---|
| 2026.06.05 | ₩406,046 | ₩410,296 | ₩392,481 | ₩396,611 | -2.32% | 630.6만 |
|---|
| 2026.06.04 | ₩427,416 | ₩429,154 | ₩402,344 | ₩403,587 | -5.58% | 703만 |
|---|
| 2026.06.03 | ₩427,029 | ₩427,029 | ₩414,693 | ₩416,230 | -2.53% | 572.3만 |
|---|
| 2026.06.02 | ₩440,875 | ₩444,283 | ₩421,656 | ₩430,530 | -2.35% | 738.3만 |
|---|
| 2026.06.01 | ₩452,662 | ₩485,379 | ₩451,166 | ₩472,790 | +4.45% | 656.5만 |
|---|
| 2026.05.29 | ₩423,701 | ₩444,403 | ₩420,988 | ₩443,080 | +4.57% | 892.3만 |
|---|
| 2026.05.28 | ₩411,579 | ₩426,334 | ₩405,097 | ₩418,315 | +1.64% | 749.2만 |
|---|
| 2026.05.27 | ₩403,066 | ₩420,587 | ₩401,609 | ₩411,272 | +2.04% | 792.2만 |
|---|
| 2026.05.26 | ₩420,280 | ₩423,741 | ₩404,122 | ₩406,755 | -3.22% | 977만 |
|---|
| 2026.05.22 | ₩411,259 | ₩429,060 | ₩409,641 | ₩427,590 | +3.97% | 1248.1만 |
|---|
| 2026.05.21 | ₩417,366 | ₩421,670 | ₩404,095 | ₩410,390 | -1.67% | 2235.4만 |
|---|
| 2026.05.20 | ₩513,806 | ₩521,892 | ₩501,056 | ₩513,111 | -0.14% | 699.3만 |
|---|
| 2026.05.19 | ₩560,061 | ₩566,650 | ₩531,795 | ₩534,200 | -4.62% | 319.3만 |
|---|
| 2026.05.18 | ₩523,669 | ₩544,959 | ₩517,909 | ₩538,811 | +2.89% | 263.7만 |
|---|
| 2026.05.15 | ₩514,100 | ₩533,773 | ₩514,100 | ₩525,233 | +2.17% | 352.4만 |
|---|
| 2026.05.14 | ₩496,712 | ₩515,650 | ₩489,549 | ₩505,573 | +1.78% | 246.2만 |
|---|
| 2026.05.13 | ₩512,135 | ₩514,367 | ₩493,906 | ₩496,779 | -3.00% | 349.4만 |
|---|
| 2026.05.12 | ₩527,986 | ₩529,456 | ₩515,329 | ₩518,203 | -1.85% | 257.5만 |
|---|
| 2026.05.11 | ₩524,591 | ₩534,695 | ₩519,887 | ₩525,620 | +0.20% | 162.3만 |
|---|
| 2026.05.08 | ₩528,627 | ₩534,200 | ₩514,808 | ₩529,656 | +0.19% | 234.9만 |
|---|
| 2026.05.07 | ₩528,414 | ₩550,358 | ₩527,906 | ₩543,649 | +2.88% | 220만 |
|---|
| 2026.05.06 | ₩521,223 | ₩532,289 | ₩509,877 | ₩519,285 | -0.37% | 224.8만 |
|---|
| 2026.05.05 | ₩540,776 | ₩540,776 | ₩521,678 | ₩532,343 | -1.56% | 207.8만 |
|---|
| 2026.05.04 | ₩534,935 | ₩558,845 | ₩533,786 | ₩543,930 | +1.68% | 238만 |
|---|
| 2026.05.01 | ₩537,528 | ₩545,841 | ₩516,920 | ₩533,305 | -0.79% | 210.2만 |
|---|
| 2026.04.30 | ₩510,532 | ₩521,477 | ₩507,859 | ₩519,219 | +1.70% | 245.1만 |
|---|
| 2026.04.29 | ₩530,164 | ₩530,445 | ₩519,900 | ₩528,013 | -0.41% | 188.5만 |
|---|
| 2026.04.28 | ₩531,915 | ₩540,215 | ₩530,044 | ₩535,096 | +0.60% | 222.5만 |
|---|
| 2026.04.27 | ₩521,290 | ₩533,238 | ₩514,113 | ₩521,116 | -0.03% | 238.1만 |
|---|
| 2026.04.24 | ₩510,358 | ₩530,218 | ₩509,195 | ₩529,175 | +3.69% | 233.6만 |
|---|
| 2026.04.23 | ₩514,541 | ₩515,637 | ₩499,786 | ₩512,269 | -0.44% | 390만 |
|---|
| 2026.04.22 | ₩541,952 | ₩553,005 | ₩538,223 | ₩546,189 | +0.78% | 335.4만 |
|---|
| 2026.04.21 | ₩545,039 | ₩559,981 | ₩535,483 | ₩541,070 | -0.73% | 313.8만 |
|---|
| 2026.04.20 | ₩526,436 | ₩541,097 | ₩523,776 | ₩541,043 | +2.77% | 281.4만 |
|---|
| 2026.04.17 | ₩529,576 | ₩533,519 | ₩520,167 | ₩525,567 | -0.76% | 318.6만 |
|---|
| 2026.04.16 | ₩535,256 | ₩541,270 | ₩515,476 | ₩517,361 | -3.34% | 267.6만 |
|---|
| 2026.04.15 | ₩501,176 | ₩523,963 | ₩498,183 | ₩520,849 | +3.93% | 335.3만 |
|---|
| 2026.04.14 | ₩499,345 | ₩505,814 | ₩486,916 | ₩490,217 | -1.83% | 248.3만 |
|---|
| 2026.04.13 | ₩473,779 | ₩495,095 | ₩470,451 | ₩493,745 | +4.21% | 348.4만 |
|---|
| 2026.04.10 | ₩480,849 | ₩481,664 | ₩457,220 | ₩469,021 | -2.46% | 779.1만 |
|---|
| 2026.04.09 | ₩508,126 | ₩510,572 | ₩473,845 | ₩483,388 | -4.87% | 747.2만 |
|---|
| 2026.04.08 | ₩557,041 | ₩557,575 | ₩516,158 | ₩520,568 | -6.55% | 471.6만 |
|---|
| 2026.04.07 | ₩552,791 | ₩559,927 | ₩544,625 | ₩548,273 | -0.82% | 215.4만 |
|---|
| 2026.04.06 | ₩561,211 | ₩564,819 | ₩549,556 | ₩557,789 | -0.61% | 218.3만 |
|---|
| 2026.04.02 | ₩575,938 | ₩583,489 | ₩561,972 | ₩564,632 | -1.96% | 255.5만 |
|---|
| 2026.04.01 | ₩576,366 | ₩576,847 | ₩552,964 | ₩569,162 | -1.25% | 274.4만 |
|---|
| 2026.03.31 | ₩572,330 | ₩581,912 | ₩562,240 | ₩577,863 | +0.97% | 329.3만 |
|---|
| 2026.03.30 | ₩560,502 | ₩577,743 | ₩559,179 | ₩573,386 | +2.30% | 229.6만 |
|---|
| 2026.03.27 | ₩569,991 | ₩571,301 | ₩547,284 | ₩556,560 | -2.36% | 265만 |
|---|
| 2026.03.26 | ₩566,396 | ₩592,885 | ₩566,396 | ₩578,090 | +2.06% | 219.3만 |
|---|
| 2026.03.25 | ₩585,721 | ₩591,388 | ₩557,589 | ₩570,486 | -2.60% | 221.3만 |
|---|
| 2026.03.24 | ₩603,242 | ₩605,220 | ₩576,286 | ₩577,956 | -4.19% | 282.5만 |
|---|
| 2026.03.23 | ₩609,430 | ₩621,445 | ₩601,051 | ₩610,794 | +0.22% | 312.5만 |
|---|
| 2026.03.20 | ₩594,048 | ₩618,598 | ₩588,942 | ₩608,842 | +2.49% | 471.9만 |
|---|
| 2026.03.19 | ₩605,261 | ₩628,141 | ₩603,470 | ₩608,415 | +0.52% | 259.9만 |
|---|
| 2026.03.18 | ₩602,173 | ₩613,426 | ₩592,444 | ₩597,121 | -0.84% | 246.7만 |
|---|
| 2026.03.17 | ₩608,201 | ₩634,516 | ₩607,426 | ₩613,814 | +0.92% | 253.3만 |
|---|
| 2026.03.16 | ₩595,157 | ₩609,283 | ₩590,867 | ₩604,499 | +1.57% | 305.2만 |
|---|
| 2026.03.13 | ₩577,261 | ₩590,640 | ₩573,332 | ₩587,993 | +1.86% | 234만 |
|---|
| 2026.03.12 | ₩588,581 | ₩602,280 | ₩580,603 | ₩581,538 | -1.20% | 354.4만 |
|---|
| 2026.03.11 | ₩612,237 | ₩612,771 | ₩582,046 | ₩588,648 | -3.85% | 286.4만 |
|---|
| 2026.03.10 | ₩633,500 | ₩634,823 | ₩599,099 | ₩606,691 | -4.23% | 501.3만 |
|---|
| 2026.03.09 | ₩635,772 | ₩642,842 | ₩622,929 | ₩633,046 | -0.43% | 398.6만 |
|---|
| 2026.03.06 | ₩624,131 | ₩645,796 | ₩619,588 | ₩643,069 | +3.03% | 550.9만 |
|---|
| 2026.03.05 | ₩586,938 | ₩629,985 | ₩586,617 | ₩623,851 | +6.29% | 737만 |
|---|
| 2026.03.04 | ₩578,625 | ₩590,787 | ₩570,873 | ₩588,234 | +1.66% | 424.2만 |
|---|
| 2026.03.03 | ₩554,087 | ₩586,042 | ₩550,091 | ₩579,159 | +4.52% | 590.3만 |
|---|
| 2026.03.02 | ₩537,862 | ₩574,188 | ₩536,526 | ₩560,061 | +4.13% | 567.3만 |
|---|
| 2026.02.27 | ₩514,113 | ₩547,458 | ₩514,113 | ₩546,656 | +6.33% | 818.5만 |
|---|
| 2026.02.26 | ₩518,550 | ₩543,770 | ₩515,289 | ₩527,131 | +1.65% | 978.7만 |
|---|
| 2026.02.25 | ₩476,518 | ₩509,984 | ₩472,482 | ₩509,502 | +6.92% | 529.9만 |
|---|
| 2026.02.24 | ₩491,834 | ₩498,289 | ₩476,478 | ₩479,405 | -2.53% | 657.6만 |
|---|
| 2026.02.23 | ₩501,109 | ₩501,109 | ₩466,428 | ₩480,528 | -4.11% | 549.6만 |
|---|
| 2026.02.20 | ₩509,035 | ₩525,179 | ₩506,362 | ₩508,594 | -0.09% | 412.3만 |
|---|
| 2026.02.19 | ₩521,892 | ₩521,892 | ₩506,736 | ₩509,917 | -2.29% | 296.2만 |
|---|
| 2026.02.18 | ₩508,193 | ₩532,089 | ₩501,844 | ₩520,649 | +2.45% | 452.7만 |
|---|
| 2026.02.17 | ₩525,340 | ₩530,579 | ₩501,711 | ₩506,749 | -3.54% | 548.1만 |
|---|
| 2026.02.13 | ₩530,605 | ₩544,465 | ₩520,315 | ₩533,786 | +0.60% | 488.8만 |
|---|
| 2026.02.12 | ₩531,848 | ₩546,616 | ₩522,760 | ₩531,862 | +0.00% | 433.4만 |
|---|
| 2026.02.11 | ₩560,783 | ₩563,990 | ₩524,404 | ₩534,174 | -4.74% | 608.9만 |
|---|
| 2026.02.10 | ₩580,897 | ₩602,868 | ₩561,799 | ₩563,175 | -3.05% | 518.4만 |
|---|
| 2026.02.09 | ₩586,269 | ₩589,597 | ₩575,938 | ₩584,706 | -0.27% | 372.1만 |
|---|
| 2026.02.06 | ₩584,198 | ₩598,739 | ₩581,899 | ₩593,085 | +1.52% | 364.6만 |
|---|
| 2026.02.05 | ₩599,407 | ₩615,338 | ₩576,206 | ₩581,244 | -3.03% | 521.1만 |
|---|
| 2026.02.04 | ₩571,929 | ₩602,066 | ₩549,436 | ₩595,585 | +4.14% | 697.1만 |
|---|
| 2026.02.03 | ₩626,136 | ₩628,128 | ₩571,020 | ₩580,148 | -7.34% | 756.9만 |
|---|
| 2026.02.02 | ₩668,783 | ₩671,737 | ₩650,353 | ₩651,021 | -2.66% | 288.1만 |
|---|
| 2026.01.30 | ₩670,240 | ₩676,401 | ₩663,771 | ₩666,792 | -0.51% | 388.6만 |
|---|
| 2026.01.29 | ₩684,887 | ₩686,571 | ₩657,169 | ₩672,218 | -1.85% | 591.5만 |
|---|
| 2026.01.28 | ₩733,415 | ₩739,068 | ₩718,152 | ₩719,956 | -1.84% | 226.1만 |
|---|
| 2026.01.27 | ₩749,198 | ₩750,521 | ₩718,139 | ₩728,911 | -2.71% | 245.9만 |
|---|
| 2026.01.26 | ₩753,970 | ₩760,959 | ₩750,668 | ₩750,789 | -0.42% | 211.2만 |
|---|
| 2026.01.23 | ₩730,809 | ₩754,531 | ₩729,338 | ₩753,729 | +3.14% | 327.4만 |
|---|
| 2026.01.22 | ₩704,106 | ₩732,720 | ₩704,106 | ₩731,971 | +3.96% | 322.8만 |
|---|
| 2026.01.21 | ₩711,002 | ₩718,246 | ₩695,887 | ₩701,540 | -1.33% | 264.4만 |
|---|
| 2026.01.20 | ₩718,700 | ₩722,910 | ₩703,972 | ₩706,926 | -1.64% | 358.9만 |
|---|
| 2026.01.16 | ₩738,774 | ₩740,404 | ₩715,145 | ₩728,764 | -1.35% | 477.3만 |
|---|
| 2026.01.15 | ₩756,148 | ₩763,579 | ₩737,237 | ₩741,180 | -1.98% | 340.5만 |
|---|
| 2026.01.14 | ₩789,840 | ₩792,072 | ₩743,959 | ₩757,244 | -4.13% | 483.4만 |
|---|
| 2026.01.13 | ₩844,783 | ₩851,679 | ₩807,749 | ₩808,939 | -4.24% | 265.7만 |
|---|
| 2026.01.12 | ₩855,474 | ₩859,297 | ₩840,159 | ₩849,247 | -0.73% | 160.1만 |
|---|
| 2026.01.09 | ₩869,307 | ₩872,327 | ₩849,995 | ₩864,562 | -0.55% | 130.5만 |
|---|
| 2026.01.08 | ₩856,143 | ₩879,143 | ₩853,670 | ₩872,381 | +1.90% | 165.1만 |
|---|
| 2026.01.07 | ₩868,706 | ₩878,382 | ₩862,812 | ₩870,242 | +0.18% | 139.6만 |
|---|
| 2026.01.06 | ₩842,243 | ₩867,690 | ₩838,929 | ₩864,963 | +2.70% | 256.4만 |
|---|
| 2026.01.05 | ₩841,254 | ₩854,699 | ₩828,210 | ₩847,108 | +0.70% | 217.1만 |
|---|
| 2026.01.02 | ₩882,872 | ₩884,730 | ₩831,592 | ₩841,254 | -4.71% | 273.9만 |
|---|
| 2025.12.31 | ₩892,789 | ₩895,168 | ₩885,024 | ₩885,304 | -0.84% | 94.9만 |
|---|
| 2025.12.30 | ₩897,520 | ₩901,142 | ₩893,564 | ₩895,275 | -0.25% | 119.2만 |
|---|
| 2025.12.29 | ₩899,177 | ₩906,888 | ₩896,758 | ₩900,981 | +0.20% | 88.6만 |
|---|
| 2025.12.26 | ₩901,235 | ₩906,300 | ₩899,752 | ₩904,189 | +0.33% | 55.5만 |
|---|
| 2025.12.24 | ₩899,003 | ₩904,122 | ₩898,148 | ₩901,890 | +0.32% | 33.4만 |
|---|
| 2025.12.23 | ₩897,627 | ₩903,454 | ₩890,624 | ₩900,968 | +0.37% | 95.4만 |
|---|
| 2025.12.22 | ₩902,411 | ₩907,811 | ₩896,771 | ₩902,398 | -0.00% | 118.4만 |
|---|
| 2025.12.19 | ₩892,495 | ₩902,919 | ₩889,341 | ₩897,172 | +0.52% | 455.6만 |
|---|
| 2025.12.18 | ₩887,082 | ₩904,175 | ₩884,075 | ₩893,938 | +0.77% | 204만 |
|---|
| 2025.12.17 | ₩896,798 | ₩903,734 | ₩882,284 | ₩883,113 | -1.53% | 223.7만 |
|---|
| 2025.12.16 | ₩874,573 | ₩897,453 | ₩866,313 | ₩894,566 | +2.29% | 177.5만 |
|---|
| 2025.12.15 | ₩895,488 | ₩897,266 | ₩872,742 | ₩874,853 | -2.30% | 170.7만 |
|---|
| 2025.12.12 | ₩907,998 | ₩910,403 | ₩891,252 | ₩896,678 | -1.25% | 194.1만 |
|---|
| 2025.12.11 | ₩881,308 | ₩906,568 | ₩879,290 | ₩903,467 | +2.51% | 281.5만 |
|---|
| 2025.12.10 | ₩873,985 | ₩894,673 | ₩872,381 | ₩885,318 | +1.30% | 159.6만 |
|---|
| 2025.12.09 | ₩873,276 | ₩883,099 | ₩869,334 | ₩876,390 | +0.36% | 138.7만 |
|---|
| 2025.12.08 | ₩896,825 | ₩897,814 | ₩873,704 | ₩877,045 | -2.21% | 187.9만 |
|---|
| 2025.12.05 | ₩888,058 | ₩904,256 | ₩886,801 | ₩900,286 | +1.38% | 235.6만 |
|---|
| 2025.12.04 | ₩866,821 | ₩889,180 | ₩865,378 | ₩886,187 | +2.23% | 217.4만 |
|---|
| 2025.12.03 | ₩843,125 | ₩866,166 | ₩841,842 | ₩865,605 | +2.67% | 177.9만 |
|---|
| 2025.12.02 | ₩845,170 | ₩849,647 | ₩833,944 | ₩849,500 | +0.51% | 153.7만 |
|---|
| 2025.12.01 | ₩840,787 | ₩849,861 | ₩838,154 | ₩844,141 | +0.40% | 186.5만 |
|---|
| 2025.11.28 | ₩840,813 | ₩848,552 | ₩837,298 | ₩847,429 | +0.79% | 87.3만 |
|---|
| 2025.11.26 | ₩865,271 | ₩871,218 | ₩828,371 | ₩840,813 | -2.83% | 228.3만 |
|---|
| 2025.11.25 | ₩871,312 | ₩880,025 | ₩855,795 | ₩866,126 | -0.60% | 192.2만 |
|---|
| 2025.11.24 | ₩889,260 | ₩896,785 | ₩864,897 | ₩873,022 | -1.83% | 318.4만 |
|---|
| 2025.11.21 | ₩894,900 | ₩911,833 | ₩881,415 | ₩886,280 | -0.96% | 380.2만 |
|---|
| 2025.11.20 | ₩873,544 | ₩888,138 | ₩851,919 | ₩851,919 | -2.48% | 251.7만 |
|---|
| 2025.11.19 | ₩866,808 | ₩877,807 | ₩863,186 | ₩869,534 | +0.31% | 128.8만 |
|---|
| 2025.11.18 | ₩876,457 | ₩884,743 | ₩860,887 | ₩868,345 | -0.93% | 243.7만 |
|---|
| 2025.11.17 | ₩885,425 | ₩887,416 | ₩860,018 | ₩863,333 | -2.50% | 144.2만 |
|---|
| 2025.11.14 | ₩869,467 | ₩891,185 | ₩861,168 | ₩885,291 | +1.82% | 143.8만 |
|---|
| 2025.11.13 | ₩876,069 | ₩885,518 | ₩867,369 | ₩868,852 | -0.82% | 177.9만 |
|---|
| 2025.11.12 | ₩876,043 | ₩884,088 | ₩871,004 | ₩881,135 | +0.58% | 157.5만 |
|---|
| 2025.11.11 | ₩872,742 | ₩878,702 | ₩867,102 | ₩874,479 | +0.20% | 115만 |
|---|
| 2025.11.10 | ₩868,091 | ₩874,439 | ₩862,584 | ₩873,076 | +0.57% | 153.1만 |
|---|
| 2025.11.07 | ₩873,717 | ₩874,867 | ₩846,614 | ₩867,169 | -0.75% | 169.8만 |
|---|
| 2025.11.06 | ₩867,369 | ₩881,215 | ₩856,103 | ₩873,570 | +0.71% | 186.6만 |
|---|
| 2025.11.05 | ₩877,860 | ₩885,532 | ₩873,677 | ₩875,829 | -0.23% | 146.7만 |
|---|
| 2025.11.04 | ₩903,708 | ₩903,708 | ₩873,437 | ₩882,631 | -2.33% | 154.3만 |
|---|
| 2025.11.03 | ₩894,459 | ₩904,951 | ₩882,832 | ₩903,708 | +1.03% | 127.1만 |
|---|
| 2025.10.31 | ₩876,724 | ₩897,961 | ₩873,771 | ₩892,161 | +1.76% | 158.6만 |
|---|
| 2025.10.30 | ₩872,822 | ₩889,995 | ₩872,047 | ₩876,965 | +0.47% | 143.5만 |
|---|
| 2025.10.29 | ₩892,201 | ₩894,927 | ₩867,503 | ₩876,778 | -1.73% | 199.1만 |
|---|
| 2025.10.28 | ₩915,121 | ₩920,694 | ₩906,461 | ₩907,370 | -0.85% | 110.3만 |
|---|
| 2025.10.27 | ₩918,115 | ₩921,055 | ₩905,178 | ₩913,330 | -0.52% | 131.8만 |
|---|
| 2025.10.24 | ₩914,493 | ₩919,491 | ₩909,094 | ₩912,929 | -0.17% | 102.8만 |
|---|
| 2025.10.23 | ₩897,386 | ₩910,109 | ₩894,847 | ₩905,752 | +0.93% | 147.4만 |
|---|
| 2025.10.22 | ₩901,048 | ₩912,101 | ₩896,010 | ₩896,464 | -0.51% | 127.2만 |
|---|
| 2025.10.21 | ₩889,648 | ₩904,630 | ₩883,407 | ₩902,171 | +1.41% | 120.2만 |
|---|
| 2025.10.20 | ₩886,454 | ₩893,911 | ₩880,052 | ₩888,445 | +0.22% | 120.6만 |
|---|
| 2025.10.17 | ₩865,458 | ₩885,104 | ₩864,482 | ₩883,928 | +2.13% | 181.3만 |
|---|
| 2025.10.16 | ₩881,014 | ₩881,268 | ₩859,003 | ₩864,683 | -1.85% | 124.8만 |
|---|
| 2025.10.15 | ₩878,194 | ₩878,622 | ₩865,712 | ₩872,301 | -0.67% | 169.3만 |
|---|
| 2025.10.14 | ₩863,119 | ₩883,019 | ₩861,288 | ₩878,275 | +1.76% | 124.4만 |
|---|
| 2025.10.13 | ₩859,618 | ₩877,352 | ₩858,869 | ₩876,297 | +1.94% | 134.5만 |
|---|
| 2025.10.10 | ₩862,558 | ₩872,955 | ₩856,985 | ₩857,733 | -0.56% | 305.9만 |
|---|