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 | ₩408,059 | ₩414,360 | ₩401,438 | ₩404,983 | -0.75% | 260.2만 |
| 2026.10.08 | ₩396,970 | ₩406,655 | ₩390,522 | ₩406,494 | +2.40% | 562.8만 |
| 2026.10.07 | ₩388,930 | ₩399,739 | ₩388,864 | ₩397,612 | +2.23% | 352만 |
| 2026.10.06 | ₩383,914 | ₩389,613 | ₩381,065 | ₩387,673 | +0.98% | 349.6만 |
| 2026.10.05 | ₩376,570 | ₩389,519 | ₩375,674 | ₩380,811 | +1.13% | 294.9만 |
| 2026.10.02 | ₩379,620 | ₩380,169 | ₩371,046 | ₩375,995 | -0.95% | 274만 |
| 2026.10.01 | ₩380,904 | ₩389,974 | ₩370,952 | ₩378,269 | -0.69% | 464.6만 |
| 2026.09.30 | ₩359,903 | ₩371,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,812 |
| +2.48% |
| 365.6만 |
| 2026.09.29 | ₩360,371 | ₩361,990 | ₩351,141 | ₩358,538 | -0.51% | 370.8만 |
|---|
| 2026.09.28 | ₩361,374 | ₩364,036 | ₩350,900 | ₩360,371 | -0.28% | 382만 |
|---|
| 2026.09.25 | ₩368,558 | ₩371,059 | ₩363,086 | ₩368,919 | +0.10% | 339.8만 |
|---|
| 2026.09.24 | ₩387,339 | ₩390,335 | ₩370,243 | ₩370,711 | -4.29% | 456.5만 |
|---|
| 2026.09.23 | ₩390,215 | ₩393,545 | ₩382,844 | ₩383,647 | -1.68% | 341.9만 |
|---|
| 2026.09.22 | ₩415,671 | ₩415,671 | ₩385,586 | ₩391,071 | -5.92% | 481.3만 |
|---|
| 2026.09.21 | ₩403,351 | ₩407,738 | ₩394,763 | ₩406,815 | +0.86% | 294.7만 |
|---|
| 2026.09.18 | ₩418,573 | ₩419,202 | ₩402,200 | ₩405,571 | -3.11% | 769.4만 |
|---|
| 2026.09.17 | ₩426,947 | ₩433,221 | ₩418,132 | ₩418,868 | -1.89% | 412.1만 |
|---|
| 2026.09.16 | ₩431,014 | ₩433,341 | ₩423,710 | ₩425,556 | -1.27% | 249.7만 |
|---|
| 2026.09.15 | ₩447,387 | ₩453,433 | ₩439,642 | ₩440,458 | -1.55% | 290.7만 |
|---|
| 2026.09.14 | ₩444,136 | ₩457,901 | ₩441,274 | ₩453,674 | +2.15% | 363.2만 |
|---|
| 2026.09.11 | ₩418,721 | ₩432,191 | ₩418,386 | ₩430,158 | +2.73% | 230.6만 |
|---|
| 2026.09.10 | ₩420,072 | ₩424,566 | ₩414,413 | ₩418,386 | -0.40% | 271.5만 |
|---|
| 2026.09.09 | ₩426,814 | ₩429,810 | ₩418,426 | ₩419,951 | -1.61% | 241.7만 |
|---|
| 2026.09.08 | ₩436,204 | ₩437,421 | ₩418,761 | ₩426,626 | -2.20% | 446.9만 |
|---|
| 2026.09.04 | ₩456,630 | ₩462,837 | ₩441,595 | ₩445,046 | -2.54% | 353.9만 |
|---|
| 2026.09.03 | ₩470,770 | ₩486,514 | ₩455,908 | ₩460,563 | -2.17% | 369.6만 |
|---|
| 2026.09.02 | ₩463,252 | ₩466,048 | ₩453,902 | ₩458,744 | -0.97% | 313.4만 |
|---|
| 2026.09.01 | ₩472,335 | ₩477,833 | ₩458,824 | ₩461,406 | -2.31% | 267.3만 |
|---|
| 2026.08.31 | ₩476,281 | ₩489,283 | ₩474,970 | ₩480,628 | +0.91% | 308.3만 |
|---|
| 2026.08.28 | ₩465,272 | ₩479,465 | ₩461,834 | ₩478,970 | +2.94% | 412만 |
|---|
| 2026.08.27 | ₩472,923 | ₩475,545 | ₩448,123 | ₩465,513 | -1.57% | 474.8만 |
|---|
| 2026.08.26 | ₩432,699 | ₩470,047 | ₩431,495 | ₩462,677 | +6.93% | 1144.3만 |
|---|
| 2026.08.25 | ₩487,384 | ₩492,066 | ₩476,241 | ₩478,167 | -1.89% | 720.1만 |
|---|
| 2026.08.24 | ₩490,220 | ₩498,928 | ₩488,267 | ₩494,835 | +0.94% | 313.9만 |
|---|
| 2026.08.21 | ₩488,173 | ₩497,216 | ₩481,658 | ₩490,929 | +0.56% | 344.9만 |
|---|
| 2026.08.20 | ₩485,698 | ₩490,434 | ₩479,411 | ₩484,066 | -0.34% | 328.9만 |
|---|
| 2026.08.19 | ₩467,278 | ₩488,762 | ₩467,278 | ₩484,869 | +3.76% | 401.8만 |
|---|
| 2026.08.18 | ₩465,526 | ₩476,027 | ₩458,824 | ₩468,736 | +0.69% | 389.4만 |
|---|
| 2026.08.17 | ₩453,581 | ₩460,938 | ₩444,244 | ₩448,925 | -1.03% | 353.2만 |
|---|
| 2026.08.14 | ₩484,240 | ₩484,240 | ₩461,433 | ₩462,382 | -4.51% | 322.7만 |
|---|
| 2026.08.13 | ₩450,731 | ₩483,036 | ₩450,504 | ₩479,277 | +6.33% | 461.1만 |
|---|
| 2026.08.12 | ₩443,829 | ₩450,771 | ₩439,562 | ₩447,735 | +0.88% | 254.7만 |
|---|
| 2026.08.11 | ₩444,471 | ₩452,256 | ₩441,675 | ₩450,049 | +1.26% | 289만 |
|---|
| 2026.08.10 | ₩431,830 | ₩447,454 | ₩430,278 | ₩447,360 | +3.60% | 270.1만 |
|---|
| 2026.08.07 | ₩437,421 | ₩449,862 | ₩434,264 | ₩435,080 | -0.54% | 297.8만 |
|---|
| 2026.08.06 | ₩427,656 | ₩431,602 | ₩422,774 | ₩430,613 | +0.69% | 295.7만 |
|---|
| 2026.08.05 | ₩437,836 | ₩439,816 | ₩428,646 | ₩438,679 | +0.19% | 365.1만 |
|---|
| 2026.08.04 | ₩416,273 | ₩433,903 | ₩413,410 | ₩432,873 | +3.99% | 349.1만 |
|---|
| 2026.08.03 | ₩433,877 | ₩442,973 | ₩425,075 | ₩425,904 | -1.84% | 403.6만 |
|---|
| 2026.07.31 | ₩415,256 | ₩424,754 | ₩410,414 | ₩422,801 | +1.82% | 311.8만 |
|---|
| 2026.07.30 | ₩424,045 | ₩426,707 | ₩406,387 | ₩422,038 | -0.47% | 468.3만 |
|---|
| 2026.07.29 | ₩419,309 | ₩450,718 | ₩419,309 | ₩445,621 | +6.28% | 597.7만 |
|---|
| 2026.07.28 | ₩408,969 | ₩428,044 | ₩408,969 | ₩418,680 | +2.37% | 576.3만 |
|---|
| 2026.07.27 | ₩407,939 | ₩414,841 | ₩400,809 | ₩406,534 | -0.34% | 382.8만 |
|---|
| 2026.07.24 | ₩383,433 | ₩396,890 | ₩382,978 | ₩396,395 | +3.38% | 345.7만 |
|---|
| 2026.07.23 | ₩386,723 | ₩387,780 | ₩373,132 | ₩376,597 | -2.62% | 249.5만 |
|---|
| 2026.07.22 | ₩394,014 | ₩396,542 | ₩379,901 | ₩380,530 | -3.42% | 300.5만 |
|---|
| 2026.07.21 | ₩374,631 | ₩395,124 | ₩373,159 | ₩387,820 | +3.52% | 317.7만 |
|---|
| 2026.07.20 | ₩380,583 | ₩395,164 | ₩373,801 | ₩393,037 | +3.27% | 458.4만 |
|---|
| 2026.07.17 | ₩394,749 | ₩404,073 | ₩387,941 | ₩389,385 | -1.36% | 362.9만 |
|---|
| 2026.07.16 | ₩382,576 | ₩399,231 | ₩371,300 | ₩394,335 | +3.07% | 504.3만 |
|---|
| 2026.07.15 | ₩384,717 | ₩387,258 | ₩372,852 | ₩374,149 | -2.75% | 339.1만 |
|---|
| 2026.07.14 | ₩365,829 | ₩384,744 | ₩363,448 | ₩377,801 | +3.27% | 530.3만 |
|---|
| 2026.07.13 | ₩372,811 | ₩395,953 | ₩372,811 | ₩387,606 | +3.97% | 656.5만 |
|---|
| 2026.07.10 | ₩372,102 | ₩375,019 | ₩364,317 | ₩367,808 | -1.15% | 257.5만 |
|---|
| 2026.07.09 | ₩348,640 | ₩366,337 | ₩346,954 | ₩365,695 | +4.89% | 401.3만 |
|---|
| 2026.07.08 | ₩373,440 | ₩373,440 | ₩359,916 | ₩363,983 | -2.53% | 429만 |
|---|
| 2026.07.07 | ₩375,259 | ₩379,620 | ₩367,006 | ₩376,116 | +0.23% | 481.9만 |
|---|
| 2026.07.06 | ₩363,742 | ₩367,808 | ₩352,693 | ₩364,036 | +0.08% | 554만 |
|---|
| 2026.07.02 | ₩360,170 | ₩370,952 | ₩359,769 | ₩368,330 | +2.27% | 504.7만 |
|---|
| 2026.07.01 | ₩361,361 | ₩369,400 | ₩356,411 | ₩357,268 | -1.13% | 480.7만 |
|---|
| 2026.06.30 | ₩352,439 | ₩355,970 | ₩346,606 | ₩349,134 | -0.94% | 526.1만 |
|---|
| 2026.06.29 | ₩366,591 | ₩371,300 | ₩354,793 | ₩356,358 | -2.79% | 540.2만 |
|---|
| 2026.06.26 | ₩348,225 | ₩362,672 | ₩346,967 | ₩358,124 | +2.84% | 1077.9만 |
|---|
| 2026.06.25 | ₩342,807 | ₩350,954 | ₩338,714 | ₩341,202 | -0.47% | 431.5만 |
|---|
| 2026.06.24 | ₩345,282 | ₩361,789 | ₩342,526 | ₩350,793 | +1.60% | 525만 |
|---|
| 2026.06.23 | ₩350,927 | ₩352,706 | ₩341,978 | ₩345,188 | -1.64% | 578.2만 |
|---|
| 2026.06.22 | ₩347,021 | ₩357,736 | ₩338,219 | ₩344,814 | -0.64% | 635.8만 |
|---|
| 2026.06.18 | ₩349,134 | ₩361,000 | ₩346,767 | ₩357,161 | +2.30% | 1005.9만 |
|---|
| 2026.06.17 | ₩374,350 | ₩382,429 | ₩359,140 | ₩359,943 | -3.85% | 471만 |
|---|
| 2026.06.16 | ₩377,493 | ₩380,971 | ₩368,370 | ₩375,875 | -0.43% | 481.4만 |
|---|
| 2026.06.15 | ₩371,554 | ₩384,837 | ₩369,481 | ₩376,918 | +1.44% | 509.9만 |
|---|
| 2026.06.12 | ₩369,226 | ₩370,350 | ₩358,512 | ₩370,176 | +0.26% | 515.4만 |
|---|
| 2026.06.11 | ₩374,363 | ₩378,563 | ₩365,548 | ₩370,417 | -1.05% | 612만 |
|---|
| 2026.06.10 | ₩383,486 | ₩391,111 | ₩377,132 | ₩380,195 | -0.86% | 615.8만 |
|---|
| 2026.06.09 | ₩400,100 | ₩412,995 | ₩389,506 | ₩392,984 | -1.78% | 492.3만 |
|---|
| 2026.06.08 | ₩394,883 | ₩409,384 | ₩389,586 | ₩408,675 | +3.49% | 558.7만 |
|---|
| 2026.06.05 | ₩406,414 | ₩410,668 | ₩392,837 | ₩396,970 | -2.32% | 630.6만 |
|---|
| 2026.06.04 | ₩427,803 | ₩429,542 | ₩402,709 | ₩403,953 | -5.58% | 703만 |
|---|
| 2026.06.03 | ₩427,415 | ₩427,415 | ₩415,069 | ₩416,607 | -2.53% | 572.3만 |
|---|
| 2026.06.02 | ₩441,274 | ₩444,685 | ₩422,038 | ₩430,920 | -2.35% | 738.3만 |
|---|
| 2026.06.01 | ₩453,072 | ₩485,819 | ₩451,574 | ₩473,218 | +4.45% | 656.5만 |
|---|
| 2026.05.29 | ₩424,085 | ₩444,805 | ₩421,369 | ₩443,481 | +4.57% | 892.3만 |
|---|
| 2026.05.28 | ₩411,952 | ₩426,720 | ₩405,464 | ₩418,694 | +1.64% | 749.2만 |
|---|
| 2026.05.27 | ₩403,431 | ₩420,968 | ₩401,973 | ₩411,644 | +2.04% | 792.2만 |
|---|
| 2026.05.26 | ₩420,660 | ₩424,125 | ₩404,488 | ₩407,123 | -3.22% | 977만 |
|---|
| 2026.05.22 | ₩411,631 | ₩429,449 | ₩410,012 | ₩427,977 | +3.97% | 1248.1만 |
|---|
| 2026.05.21 | ₩417,744 | ₩422,051 | ₩404,461 | ₩410,761 | -1.67% | 2235.4만 |
|---|
| 2026.05.20 | ₩514,271 | ₩522,364 | ₩501,510 | ₩513,575 | -0.14% | 699.3만 |
|---|
| 2026.05.19 | ₩560,568 | ₩567,163 | ₩532,276 | ₩534,684 | -4.62% | 319.3만 |
|---|
| 2026.05.18 | ₩524,143 | ₩545,452 | ₩518,378 | ₩539,299 | +2.89% | 263.7만 |
|---|
| 2026.05.15 | ₩514,565 | ₩534,256 | ₩514,565 | ₩525,708 | +2.17% | 352.4만 |
|---|
| 2026.05.14 | ₩497,162 | ₩516,117 | ₩489,992 | ₩506,031 | +1.78% | 246.2만 |
|---|
| 2026.05.13 | ₩512,599 | ₩514,833 | ₩494,353 | ₩497,229 | -3.00% | 349.4만 |
|---|
| 2026.05.12 | ₩528,464 | ₩529,935 | ₩515,796 | ₩518,672 | -1.85% | 257.5만 |
|---|
| 2026.05.11 | ₩525,066 | ₩535,179 | ₩520,358 | ₩526,096 | +0.20% | 162.3만 |
|---|
| 2026.05.08 | ₩529,106 | ₩534,684 | ₩515,274 | ₩530,136 | +0.19% | 234.9만 |
|---|
| 2026.05.07 | ₩528,892 | ₩550,857 | ₩528,384 | ₩544,141 | +2.88% | 220만 |
|---|
| 2026.05.06 | ₩521,695 | ₩532,771 | ₩510,338 | ₩519,756 | -0.37% | 224.8만 |
|---|
| 2026.05.05 | ₩541,265 | ₩541,265 | ₩522,150 | ₩532,825 | -1.56% | 207.8만 |
|---|
| 2026.05.04 | ₩535,420 | ₩559,351 | ₩534,269 | ₩544,422 | +1.68% | 238만 |
|---|
| 2026.05.01 | ₩538,015 | ₩546,335 | ₩517,388 | ₩533,788 | -0.79% | 210.2만 |
|---|
| 2026.04.30 | ₩510,994 | ₩521,949 | ₩508,318 | ₩519,689 | +1.70% | 245.1만 |
|---|
| 2026.04.29 | ₩530,644 | ₩530,925 | ₩520,371 | ₩528,491 | -0.41% | 188.5만 |
|---|
| 2026.04.28 | ₩532,397 | ₩540,704 | ₩530,524 | ₩535,580 | +0.60% | 222.5만 |
|---|
| 2026.04.27 | ₩521,762 | ₩533,721 | ₩514,579 | ₩521,588 | -0.03% | 238.1만 |
|---|
| 2026.04.24 | ₩510,820 | ₩530,698 | ₩509,656 | ₩529,654 | +3.69% | 233.6만 |
|---|
| 2026.04.23 | ₩515,007 | ₩516,104 | ₩500,239 | ₩512,733 | -0.44% | 390만 |
|---|
| 2026.04.22 | ₩542,443 | ₩553,505 | ₩538,710 | ₩546,683 | +0.78% | 335.4만 |
|---|
| 2026.04.21 | ₩545,533 | ₩560,488 | ₩535,968 | ₩541,560 | -0.73% | 313.8만 |
|---|
| 2026.04.20 | ₩526,912 | ₩541,586 | ₩524,250 | ₩541,533 | +2.77% | 281.4만 |
|---|
| 2026.04.17 | ₩530,056 | ₩534,002 | ₩520,638 | ₩526,043 | -0.76% | 318.6만 |
|---|
| 2026.04.16 | ₩535,741 | ₩541,760 | ₩515,943 | ₩517,829 | -3.34% | 267.6만 |
|---|
| 2026.04.15 | ₩501,630 | ₩524,437 | ₩498,634 | ₩521,321 | +3.93% | 335.3만 |
|---|
| 2026.04.14 | ₩499,797 | ₩506,272 | ₩487,357 | ₩490,661 | -1.83% | 248.3만 |
|---|
| 2026.04.13 | ₩474,208 | ₩495,544 | ₩470,877 | ₩494,193 | +4.21% | 348.4만 |
|---|
| 2026.04.10 | ₩481,284 | ₩482,100 | ₩457,634 | ₩469,445 | -2.46% | 779.1만 |
|---|
| 2026.04.09 | ₩508,586 | ₩511,034 | ₩474,274 | ₩483,825 | -4.87% | 747.2만 |
|---|
| 2026.04.08 | ₩557,545 | ₩558,080 | ₩516,625 | ₩521,040 | -6.55% | 471.6만 |
|---|
| 2026.04.07 | ₩553,291 | ₩560,434 | ₩545,118 | ₩548,770 | -0.82% | 215.4만 |
|---|
| 2026.04.06 | ₩561,719 | ₩565,330 | ₩550,054 | ₩558,294 | -0.61% | 218.3만 |
|---|
| 2026.04.02 | ₩576,460 | ₩584,018 | ₩562,481 | ₩565,143 | -1.96% | 255.5만 |
|---|
| 2026.04.01 | ₩576,888 | ₩577,369 | ₩553,465 | ₩569,678 | -1.25% | 274.4만 |
|---|
| 2026.03.31 | ₩572,848 | ₩582,439 | ₩562,749 | ₩578,386 | +0.97% | 329.3만 |
|---|
| 2026.03.30 | ₩561,010 | ₩578,266 | ₩559,685 | ₩573,905 | +2.30% | 229.6만 |
|---|
| 2026.03.27 | ₩570,507 | ₩571,818 | ₩547,780 | ₩557,063 | -2.36% | 265만 |
|---|
| 2026.03.26 | ₩566,909 | ₩593,422 | ₩566,909 | ₩578,613 | +2.06% | 219.3만 |
|---|
| 2026.03.25 | ₩586,252 | ₩591,923 | ₩558,093 | ₩571,002 | -2.60% | 221.3만 |
|---|
| 2026.03.24 | ₩603,789 | ₩605,768 | ₩576,808 | ₩578,480 | -4.19% | 282.5만 |
|---|
| 2026.03.23 | ₩609,982 | ₩622,008 | ₩601,595 | ₩611,346 | +0.22% | 312.5만 |
|---|
| 2026.03.20 | ₩594,585 | ₩619,159 | ₩589,475 | ₩609,393 | +2.49% | 471.9만 |
|---|
| 2026.03.19 | ₩605,809 | ₩628,710 | ₩604,016 | ₩608,965 | +0.52% | 259.9만 |
|---|
| 2026.03.18 | ₩602,718 | ₩613,982 | ₩592,980 | ₩597,662 | -0.84% | 246.7만 |
|---|
| 2026.03.17 | ₩608,751 | ₩635,090 | ₩607,976 | ₩614,370 | +0.92% | 253.3만 |
|---|
| 2026.03.16 | ₩595,696 | ₩609,835 | ₩591,402 | ₩605,046 | +1.57% | 305.2만 |
|---|
| 2026.03.13 | ₩577,784 | ₩591,174 | ₩573,851 | ₩588,526 | +1.86% | 234만 |
|---|
| 2026.03.12 | ₩589,114 | ₩602,825 | ₩581,128 | ₩582,065 | -1.20% | 354.4만 |
|---|
| 2026.03.11 | ₩612,791 | ₩613,326 | ₩582,573 | ₩589,181 | -3.85% | 286.4만 |
|---|
| 2026.03.10 | ₩634,074 | ₩635,398 | ₩599,642 | ₩607,240 | -4.23% | 501.3만 |
|---|
| 2026.03.09 | ₩636,348 | ₩643,424 | ₩623,493 | ₩633,619 | -0.43% | 398.6만 |
|---|
| 2026.03.06 | ₩624,697 | ₩646,380 | ₩620,148 | ₩643,652 | +3.03% | 550.9만 |
|---|
| 2026.03.05 | ₩587,469 | ₩630,556 | ₩587,148 | ₩624,416 | +6.29% | 737만 |
|---|
| 2026.03.04 | ₩579,149 | ₩591,321 | ₩571,390 | ₩588,766 | +1.66% | 424.2만 |
|---|
| 2026.03.03 | ₩554,589 | ₩586,573 | ₩550,589 | ₩579,684 | +4.52% | 590.3만 |
|---|
| 2026.03.02 | ₩538,349 | ₩574,707 | ₩537,012 | ₩560,568 | +4.13% | 567.3만 |
|---|
| 2026.02.27 | ₩514,579 | ₩547,954 | ₩514,579 | ₩547,151 | +6.33% | 818.5만 |
|---|
| 2026.02.26 | ₩519,020 | ₩544,262 | ₩515,756 | ₩527,608 | +1.65% | 978.7만 |
|---|
| 2026.02.25 | ₩476,950 | ₩510,445 | ₩472,910 | ₩509,964 | +6.92% | 529.9만 |
|---|
| 2026.02.24 | ₩492,280 | ₩498,741 | ₩476,910 | ₩479,839 | -2.53% | 657.6만 |
|---|
| 2026.02.23 | ₩501,563 | ₩501,563 | ₩466,850 | ₩480,963 | -4.11% | 549.6만 |
|---|
| 2026.02.20 | ₩509,496 | ₩525,655 | ₩506,820 | ₩509,054 | -0.09% | 412.3만 |
|---|
| 2026.02.19 | ₩522,364 | ₩522,364 | ₩507,195 | ₩510,378 | -2.29% | 296.2만 |
|---|
| 2026.02.18 | ₩508,653 | ₩532,571 | ₩502,299 | ₩521,120 | +2.45% | 452.7만 |
|---|
| 2026.02.17 | ₩525,815 | ₩531,059 | ₩502,165 | ₩507,208 | -3.54% | 548.1만 |
|---|
| 2026.02.13 | ₩531,086 | ₩544,957 | ₩520,786 | ₩534,269 | +0.60% | 488.8만 |
|---|
| 2026.02.12 | ₩532,330 | ₩547,111 | ₩523,234 | ₩532,343 | +0.00% | 433.4만 |
|---|
| 2026.02.11 | ₩561,291 | ₩564,501 | ₩524,879 | ₩534,657 | -4.74% | 608.9만 |
|---|
| 2026.02.10 | ₩581,423 | ₩603,414 | ₩562,307 | ₩563,685 | -3.05% | 518.4만 |
|---|
| 2026.02.09 | ₩586,800 | ₩590,131 | ₩576,460 | ₩585,235 | -0.27% | 372.1만 |
|---|
| 2026.02.06 | ₩584,727 | ₩599,281 | ₩582,426 | ₩593,622 | +1.52% | 364.6만 |
|---|
| 2026.02.05 | ₩599,949 | ₩615,895 | ₩576,727 | ₩581,770 | -3.03% | 521.1만 |
|---|
| 2026.02.04 | ₩572,447 | ₩602,611 | ₩549,934 | ₩596,124 | +4.14% | 697.1만 |
|---|
| 2026.02.03 | ₩626,703 | ₩628,696 | ₩571,537 | ₩580,674 | -7.34% | 756.9만 |
|---|
| 2026.02.02 | ₩669,388 | ₩672,345 | ₩650,942 | ₩651,611 | -2.66% | 288.1만 |
|---|
| 2026.01.30 | ₩670,847 | ₩677,013 | ₩664,372 | ₩667,395 | -0.51% | 388.6만 |
|---|
| 2026.01.29 | ₩685,508 | ₩687,193 | ₩657,764 | ₩672,826 | -1.85% | 591.5만 |
|---|
| 2026.01.28 | ₩734,079 | ₩739,737 | ₩718,802 | ₩720,608 | -1.84% | 226.1만 |
|---|
| 2026.01.27 | ₩749,877 | ₩751,201 | ₩718,789 | ₩729,571 | -2.71% | 245.9만 |
|---|
| 2026.01.26 | ₩754,652 | ₩761,648 | ₩751,348 | ₩751,469 | -0.42% | 211.2만 |
|---|
| 2026.01.23 | ₩731,470 | ₩755,214 | ₩729,999 | ₩754,411 | +3.14% | 327.4만 |
|---|
| 2026.01.22 | ₩704,743 | ₩733,383 | ₩704,743 | ₩732,634 | +3.96% | 322.8만 |
|---|
| 2026.01.21 | ₩711,646 | ₩718,896 | ₩696,517 | ₩702,175 | -1.33% | 264.4만 |
|---|
| 2026.01.20 | ₩719,351 | ₩723,564 | ₩704,610 | ₩707,566 | -1.64% | 358.9만 |
|---|
| 2026.01.16 | ₩739,443 | ₩741,075 | ₩715,793 | ₩729,423 | -1.35% | 477.3만 |
|---|
| 2026.01.15 | ₩756,833 | ₩764,270 | ₩737,904 | ₩741,851 | -1.98% | 340.5만 |
|---|
| 2026.01.14 | ₩790,555 | ₩792,789 | ₩744,633 | ₩757,929 | -4.13% | 483.4만 |
|---|
| 2026.01.13 | ₩845,547 | ₩852,450 | ₩808,480 | ₩809,671 | -4.24% | 265.7만 |
|---|
| 2026.01.12 | ₩856,249 | ₩860,075 | ₩840,919 | ₩850,015 | -0.73% | 160.1만 |
|---|
| 2026.01.09 | ₩870,094 | ₩873,117 | ₩850,764 | ₩865,345 | -0.55% | 130.5만 |
|---|
| 2026.01.08 | ₩856,918 | ₩879,939 | ₩854,443 | ₩873,171 | +1.90% | 165.1만 |
|---|
| 2026.01.07 | ₩869,492 | ₩879,177 | ₩863,593 | ₩871,030 | +0.18% | 139.6만 |
|---|
| 2026.01.06 | ₩843,006 | ₩868,475 | ₩839,688 | ₩865,747 | +2.70% | 256.4만 |
|---|
| 2026.01.05 | ₩842,016 | ₩855,473 | ₩828,960 | ₩847,875 | +0.70% | 217.1만 |
|---|
| 2026.01.02 | ₩883,671 | ₩885,531 | ₩832,345 | ₩842,016 | -4.71% | 273.9만 |
|---|
| 2025.12.31 | ₩893,597 | ₩895,978 | ₩885,825 | ₩886,106 | -0.84% | 94.9만 |
|---|
| 2025.12.30 | ₩898,332 | ₩901,958 | ₩894,373 | ₩896,085 | -0.25% | 119.2만 |
|---|
| 2025.12.29 | ₩899,991 | ₩907,710 | ₩897,570 | ₩901,797 | +0.20% | 88.6만 |
|---|
| 2025.12.26 | ₩902,051 | ₩907,121 | ₩900,566 | ₩905,007 | +0.33% | 55.5만 |
|---|
| 2025.12.24 | ₩899,817 | ₩904,941 | ₩898,961 | ₩902,707 | +0.32% | 33.4만 |
|---|
| 2025.12.23 | ₩898,439 | ₩904,272 | ₩891,430 | ₩901,784 | +0.37% | 95.4만 |
|---|
| 2025.12.22 | ₩903,228 | ₩908,633 | ₩897,583 | ₩903,215 | -0.00% | 118.4만 |
|---|
| 2025.12.19 | ₩893,303 | ₩903,737 | ₩890,146 | ₩897,985 | +0.52% | 455.6만 |
|---|
| 2025.12.18 | ₩887,885 | ₩904,994 | ₩884,875 | ₩894,747 | +0.77% | 204만 |
|---|
| 2025.12.17 | ₩897,610 | ₩904,553 | ₩883,083 | ₩883,912 | -1.53% | 223.7만 |
|---|
| 2025.12.16 | ₩875,364 | ₩898,266 | ₩867,098 | ₩895,376 | +2.29% | 177.5만 |
|---|
| 2025.12.15 | ₩896,299 | ₩898,078 | ₩873,532 | ₩875,645 | -2.30% | 170.7만 |
|---|
| 2025.12.12 | ₩908,820 | ₩911,228 | ₩892,059 | ₩897,490 | -1.25% | 194.1만 |
|---|
| 2025.12.11 | ₩882,106 | ₩907,388 | ₩880,086 | ₩904,285 | +2.51% | 281.5만 |
|---|
| 2025.12.10 | ₩874,776 | ₩895,483 | ₩873,171 | ₩886,119 | +1.30% | 159.6만 |
|---|
| 2025.12.09 | ₩874,067 | ₩883,899 | ₩870,121 | ₩877,184 | +0.36% | 138.7만 |
|---|
| 2025.12.08 | ₩897,637 | ₩898,627 | ₩874,495 | ₩877,839 | -2.21% | 187.9만 |
|---|
| 2025.12.05 | ₩888,862 | ₩905,074 | ₩887,604 | ₩901,101 | +1.38% | 235.6만 |
|---|
| 2025.12.04 | ₩867,606 | ₩889,985 | ₩866,161 | ₩886,989 | +2.23% | 217.4만 |
|---|
| 2025.12.03 | ₩843,889 | ₩866,950 | ₩842,605 | ₩866,389 | +2.67% | 177.9만 |
|---|
| 2025.12.02 | ₩845,935 | ₩850,417 | ₩834,699 | ₩850,270 | +0.51% | 153.7만 |
|---|
| 2025.12.01 | ₩841,548 | ₩850,631 | ₩838,913 | ₩844,905 | +0.40% | 186.5만 |
|---|
| 2025.11.28 | ₩841,575 | ₩849,320 | ₩838,057 | ₩848,196 | +0.79% | 87.3만 |
|---|
| 2025.11.26 | ₩866,054 | ₩872,007 | ₩829,121 | ₩841,575 | -2.83% | 228.3만 |
|---|
| 2025.11.25 | ₩872,100 | ₩880,822 | ₩856,570 | ₩866,910 | -0.60% | 192.2만 |
|---|
| 2025.11.24 | ₩890,066 | ₩897,597 | ₩865,680 | ₩873,813 | -1.83% | 318.4만 |
|---|
| 2025.11.21 | ₩895,710 | ₩912,659 | ₩882,213 | ₩887,083 | -0.96% | 380.2만 |
|---|
| 2025.11.20 | ₩874,334 | ₩888,942 | ₩852,691 | ₩852,691 | -2.48% | 251.7만 |
|---|
| 2025.11.19 | ₩867,593 | ₩878,602 | ₩863,967 | ₩870,321 | +0.31% | 128.8만 |
|---|
| 2025.11.18 | ₩877,251 | ₩885,544 | ₩861,667 | ₩869,131 | -0.93% | 243.7만 |
|---|
| 2025.11.17 | ₩886,226 | ₩888,220 | ₩860,797 | ₩864,115 | -2.50% | 144.2만 |
|---|
| 2025.11.14 | ₩870,254 | ₩891,992 | ₩861,947 | ₩886,093 | +1.82% | 143.8만 |
|---|
| 2025.11.13 | ₩876,863 | ₩886,320 | ₩868,154 | ₩869,639 | -0.82% | 177.9만 |
|---|
| 2025.11.12 | ₩876,836 | ₩884,889 | ₩871,793 | ₩881,932 | +0.58% | 157.5만 |
|---|
| 2025.11.11 | ₩873,532 | ₩879,498 | ₩867,887 | ₩875,271 | +0.20% | 115만 |
|---|
| 2025.11.10 | ₩868,877 | ₩875,231 | ₩863,365 | ₩873,866 | +0.57% | 153.1만 |
|---|
| 2025.11.07 | ₩874,508 | ₩875,659 | ₩847,380 | ₩867,954 | -0.75% | 169.8만 |
|---|
| 2025.11.06 | ₩868,154 | ₩882,013 | ₩856,878 | ₩874,361 | +0.71% | 186.6만 |
|---|
| 2025.11.05 | ₩878,655 | ₩886,333 | ₩874,468 | ₩876,622 | -0.23% | 146.7만 |
|---|
| 2025.11.04 | ₩904,526 | ₩904,526 | ₩874,227 | ₩883,431 | -2.33% | 154.3만 |
|---|
| 2025.11.03 | ₩895,269 | ₩905,770 | ₩883,631 | ₩904,526 | +1.03% | 127.1만 |
|---|
| 2025.10.31 | ₩877,518 | ₩898,774 | ₩874,562 | ₩892,968 | +1.76% | 158.6만 |
|---|
| 2025.10.30 | ₩873,612 | ₩890,801 | ₩872,836 | ₩877,759 | +0.47% | 143.5만 |
|---|
| 2025.10.29 | ₩893,008 | ₩895,737 | ₩868,288 | ₩877,572 | -1.73% | 199.1만 |
|---|
| 2025.10.28 | ₩915,950 | ₩921,528 | ₩907,281 | ₩908,191 | -0.85% | 110.3만 |
|---|
| 2025.10.27 | ₩918,946 | ₩921,889 | ₩905,997 | ₩914,157 | -0.52% | 131.8만 |
|---|
| 2025.10.24 | ₩915,321 | ₩920,324 | ₩909,917 | ₩913,756 | -0.17% | 102.8만 |
|---|
| 2025.10.23 | ₩898,199 | ₩910,933 | ₩895,657 | ₩906,572 | +0.93% | 147.4만 |
|---|
| 2025.10.22 | ₩901,864 | ₩912,926 | ₩896,821 | ₩897,276 | -0.51% | 127.2만 |
|---|
| 2025.10.21 | ₩890,453 | ₩905,449 | ₩884,206 | ₩902,987 | +1.41% | 120.2만 |
|---|
| 2025.10.20 | ₩887,256 | ₩894,721 | ₩880,849 | ₩889,250 | +0.22% | 120.6만 |
|---|
| 2025.10.17 | ₩866,241 | ₩885,905 | ₩865,265 | ₩884,728 | +2.13% | 181.3만 |
|---|
| 2025.10.16 | ₩881,812 | ₩882,066 | ₩859,780 | ₩865,466 | -1.85% | 124.8만 |
|---|
| 2025.10.15 | ₩878,989 | ₩879,418 | ₩866,496 | ₩873,090 | -0.67% | 169.3만 |
|---|
| 2025.10.14 | ₩863,901 | ₩883,819 | ₩862,068 | ₩879,070 | +1.76% | 124.4만 |
|---|
| 2025.10.13 | ₩860,396 | ₩878,147 | ₩859,647 | ₩877,090 | +1.94% | 134.5만 |
|---|
| 2025.10.10 | ₩863,339 | ₩873,746 | ₩857,761 | ₩858,510 | -0.56% | 305.9만 |
|---|