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 | ₩408,556 | ₩414,865 | ₩401,927 | ₩405,476 | -0.75% | 260.2만 |
| 2026.10.08 | ₩397,454 | ₩407,150 | ₩390,998 | ₩406,990 | +2.40% | 562.8만 |
| 2026.10.07 | ₩389,404 | ₩400,226 | ₩389,337 | ₩398,096 | +2.23% | 352만 |
| 2026.10.06 | ₩384,382 | ₩390,087 | ₩381,529 | ₩388,145 | +0.98% | 349.6만 |
| 2026.10.05 | ₩377,029 | ₩389,994 | ₩376,132 | ₩381,275 | +1.13% | 294.9만 |
| 2026.10.02 | ₩380,083 | ₩380,632 | ₩371,498 | ₩376,453 | -0.95% | 274만 |
| 2026.10.01 | ₩381,369 | ₩390,449 | ₩371,404 | ₩378,730 | -0.69% | 464.6만 |
| 2026.09.30 | ₩360,341 | ₩371,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,261 |
| +2.48% |
| 365.6만 |
| 2026.09.29 | ₩360,810 | ₩362,431 | ₩351,569 | ₩358,975 | -0.51% | 370.8만 |
|---|
| 2026.09.28 | ₩361,815 | ₩364,480 | ₩351,328 | ₩360,810 | -0.28% | 382만 |
|---|
| 2026.09.25 | ₩369,007 | ₩371,511 | ₩363,529 | ₩369,368 | +0.10% | 339.8만 |
|---|
| 2026.09.24 | ₩387,811 | ₩390,811 | ₩370,694 | ₩371,163 | -4.29% | 456.5만 |
|---|
| 2026.09.23 | ₩390,690 | ₩394,025 | ₩383,311 | ₩384,114 | -1.68% | 341.9만 |
|---|
| 2026.09.22 | ₩416,177 | ₩416,177 | ₩386,056 | ₩391,547 | -5.92% | 481.3만 |
|---|
| 2026.09.21 | ₩403,842 | ₩408,235 | ₩395,244 | ₩407,311 | +0.86% | 294.7만 |
|---|
| 2026.09.18 | ₩419,083 | ₩419,713 | ₩402,690 | ₩406,065 | -3.11% | 769.4만 |
|---|
| 2026.09.17 | ₩427,468 | ₩433,749 | ₩418,642 | ₩419,378 | -1.89% | 412.1만 |
|---|
| 2026.09.16 | ₩431,539 | ₩433,869 | ₩424,226 | ₩426,075 | -1.27% | 249.7만 |
|---|
| 2026.09.15 | ₩447,932 | ₩453,986 | ₩440,178 | ₩440,995 | -1.55% | 290.7만 |
|---|
| 2026.09.14 | ₩444,678 | ₩458,459 | ₩441,812 | ₩454,227 | +2.15% | 363.2만 |
|---|
| 2026.09.11 | ₩419,231 | ₩432,718 | ₩418,896 | ₩430,682 | +2.73% | 230.6만 |
|---|
| 2026.09.10 | ₩420,584 | ₩425,084 | ₩414,918 | ₩418,896 | -0.40% | 271.5만 |
|---|
| 2026.09.09 | ₩427,334 | ₩430,334 | ₩418,936 | ₩420,463 | -1.61% | 241.7만 |
|---|
| 2026.09.08 | ₩436,736 | ₩437,954 | ₩419,271 | ₩427,146 | -2.20% | 446.9만 |
|---|
| 2026.09.04 | ₩457,187 | ₩463,401 | ₩442,133 | ₩445,588 | -2.54% | 353.9만 |
|---|
| 2026.09.03 | ₩471,343 | ₩487,107 | ₩456,464 | ₩461,124 | -2.17% | 369.6만 |
|---|
| 2026.09.02 | ₩463,816 | ₩466,616 | ₩454,455 | ₩459,303 | -0.97% | 313.4만 |
|---|
| 2026.09.01 | ₩472,910 | ₩478,415 | ₩459,383 | ₩461,968 | -2.31% | 267.3만 |
|---|
| 2026.08.31 | ₩476,861 | ₩489,879 | ₩475,549 | ₩481,214 | +0.91% | 308.3만 |
|---|
| 2026.08.28 | ₩465,839 | ₩480,049 | ₩462,397 | ₩479,553 | +2.94% | 412만 |
|---|
| 2026.08.27 | ₩473,500 | ₩476,125 | ₩448,669 | ₩466,080 | -1.57% | 474.8만 |
|---|
| 2026.08.26 | ₩433,227 | ₩470,620 | ₩432,021 | ₩463,241 | +6.93% | 1144.3만 |
|---|
| 2026.08.25 | ₩487,978 | ₩492,665 | ₩476,821 | ₩478,750 | -1.89% | 720.1만 |
|---|
| 2026.08.24 | ₩490,817 | ₩499,536 | ₩488,862 | ₩495,438 | +0.94% | 313.9만 |
|---|
| 2026.08.21 | ₩488,768 | ₩497,822 | ₩482,245 | ₩491,527 | +0.56% | 344.9만 |
|---|
| 2026.08.20 | ₩486,290 | ₩491,031 | ₩479,995 | ₩484,656 | -0.34% | 328.9만 |
|---|
| 2026.08.19 | ₩467,848 | ₩489,357 | ₩467,848 | ₩485,460 | +3.76% | 401.8만 |
|---|
| 2026.08.18 | ₩466,093 | ₩476,607 | ₩459,383 | ₩469,308 | +0.69% | 389.4만 |
|---|
| 2026.08.17 | ₩454,133 | ₩461,499 | ₩444,785 | ₩449,472 | -1.03% | 353.2만 |
|---|
| 2026.08.14 | ₩484,830 | ₩484,830 | ₩461,995 | ₩462,946 | -4.51% | 322.7만 |
|---|
| 2026.08.13 | ₩451,281 | ₩483,625 | ₩451,053 | ₩479,861 | +6.33% | 461.1만 |
|---|
| 2026.08.12 | ₩444,370 | ₩451,321 | ₩440,097 | ₩448,280 | +0.88% | 254.7만 |
|---|
| 2026.08.11 | ₩445,013 | ₩452,807 | ₩442,213 | ₩450,597 | +1.26% | 289만 |
|---|
| 2026.08.10 | ₩432,356 | ₩447,999 | ₩430,802 | ₩447,905 | +3.60% | 270.1만 |
|---|
| 2026.08.07 | ₩437,954 | ₩450,410 | ₩434,794 | ₩435,611 | -0.54% | 297.8만 |
|---|
| 2026.08.06 | ₩428,177 | ₩432,128 | ₩423,289 | ₩431,137 | +0.69% | 295.7만 |
|---|
| 2026.08.05 | ₩438,370 | ₩440,352 | ₩429,168 | ₩439,213 | +0.19% | 365.1만 |
|---|
| 2026.08.04 | ₩416,780 | ₩434,432 | ₩413,914 | ₩433,401 | +3.99% | 349.1만 |
|---|
| 2026.08.03 | ₩434,405 | ₩443,512 | ₩425,593 | ₩426,423 | -1.84% | 403.6만 |
|---|
| 2026.07.31 | ₩415,762 | ₩425,271 | ₩410,914 | ₩423,316 | +1.82% | 311.8만 |
|---|
| 2026.07.30 | ₩424,561 | ₩427,226 | ₩406,882 | ₩422,552 | -0.47% | 468.3만 |
|---|
| 2026.07.29 | ₩419,820 | ₩451,267 | ₩419,820 | ₩446,164 | +6.28% | 597.7만 |
|---|
| 2026.07.28 | ₩409,467 | ₩428,566 | ₩409,467 | ₩419,191 | +2.37% | 576.3만 |
|---|
| 2026.07.27 | ₩408,436 | ₩415,347 | ₩401,297 | ₩407,030 | -0.34% | 382.8만 |
|---|
| 2026.07.24 | ₩383,900 | ₩397,373 | ₩383,444 | ₩396,878 | +3.38% | 345.7만 |
|---|
| 2026.07.23 | ₩387,195 | ₩388,253 | ₩373,587 | ₩377,056 | -2.62% | 249.5만 |
|---|
| 2026.07.22 | ₩394,494 | ₩397,025 | ₩380,364 | ₩380,994 | -3.42% | 300.5만 |
|---|
| 2026.07.21 | ₩375,087 | ₩395,605 | ₩373,614 | ₩388,293 | +3.52% | 317.7만 |
|---|
| 2026.07.20 | ₩381,047 | ₩395,646 | ₩374,257 | ₩393,516 | +3.27% | 458.4만 |
|---|
| 2026.07.17 | ₩395,230 | ₩404,565 | ₩388,413 | ₩389,860 | -1.36% | 362.9만 |
|---|
| 2026.07.16 | ₩383,043 | ₩399,717 | ₩371,752 | ₩394,815 | +3.07% | 504.3만 |
|---|
| 2026.07.15 | ₩385,186 | ₩387,730 | ₩373,306 | ₩374,605 | -2.75% | 339.1만 |
|---|
| 2026.07.14 | ₩366,275 | ₩385,212 | ₩363,891 | ₩378,261 | +3.27% | 530.3만 |
|---|
| 2026.07.13 | ₩373,266 | ₩396,436 | ₩373,266 | ₩388,078 | +3.97% | 656.5만 |
|---|
| 2026.07.10 | ₩372,556 | ₩375,476 | ₩364,761 | ₩368,257 | -1.15% | 257.5만 |
|---|
| 2026.07.09 | ₩349,064 | ₩366,783 | ₩347,377 | ₩366,141 | +4.89% | 401.3만 |
|---|
| 2026.07.08 | ₩373,895 | ₩373,895 | ₩360,355 | ₩364,426 | -2.53% | 429만 |
|---|
| 2026.07.07 | ₩375,717 | ₩380,083 | ₩367,453 | ₩376,574 | +0.23% | 481.9만 |
|---|
| 2026.07.06 | ₩364,185 | ₩368,257 | ₩353,122 | ₩364,480 | +0.08% | 554만 |
|---|
| 2026.07.02 | ₩360,609 | ₩371,404 | ₩360,207 | ₩368,779 | +2.27% | 504.7만 |
|---|
| 2026.07.01 | ₩361,801 | ₩369,850 | ₩356,846 | ₩357,703 | -1.13% | 480.7만 |
|---|
| 2026.06.30 | ₩352,868 | ₩356,404 | ₩347,029 | ₩349,560 | -0.94% | 526.1만 |
|---|
| 2026.06.29 | ₩367,038 | ₩371,752 | ₩355,225 | ₩356,792 | -2.79% | 540.2만 |
|---|
| 2026.06.26 | ₩348,649 | ₩363,114 | ₩347,390 | ₩358,560 | +2.84% | 1077.9만 |
|---|
| 2026.06.25 | ₩343,225 | ₩351,381 | ₩339,127 | ₩341,618 | -0.47% | 431.5만 |
|---|
| 2026.06.24 | ₩345,703 | ₩362,230 | ₩342,944 | ₩351,221 | +1.60% | 525만 |
|---|
| 2026.06.23 | ₩351,355 | ₩353,136 | ₩342,395 | ₩345,609 | -1.64% | 578.2만 |
|---|
| 2026.06.22 | ₩347,444 | ₩358,172 | ₩338,631 | ₩345,234 | -0.64% | 635.8만 |
|---|
| 2026.06.18 | ₩349,560 | ₩361,440 | ₩347,189 | ₩357,596 | +2.30% | 1005.9만 |
|---|
| 2026.06.17 | ₩374,806 | ₩382,895 | ₩359,578 | ₩360,382 | -3.85% | 471만 |
|---|
| 2026.06.16 | ₩377,953 | ₩381,435 | ₩368,819 | ₩376,333 | -0.43% | 481.4만 |
|---|
| 2026.06.15 | ₩372,007 | ₩385,306 | ₩369,931 | ₩377,377 | +1.44% | 509.9만 |
|---|
| 2026.06.12 | ₩369,676 | ₩370,801 | ₩358,948 | ₩370,627 | +0.26% | 515.4만 |
|---|
| 2026.06.11 | ₩374,819 | ₩379,025 | ₩365,993 | ₩370,868 | -1.05% | 612만 |
|---|
| 2026.06.10 | ₩383,953 | ₩391,587 | ₩377,592 | ₩380,659 | -0.86% | 615.8만 |
|---|
| 2026.06.09 | ₩400,588 | ₩413,499 | ₩389,980 | ₩393,462 | -1.78% | 492.3만 |
|---|
| 2026.06.08 | ₩395,364 | ₩409,882 | ₩390,061 | ₩409,173 | +3.49% | 558.7만 |
|---|
| 2026.06.05 | ₩406,909 | ₩411,168 | ₩393,315 | ₩397,454 | -2.32% | 630.6만 |
|---|
| 2026.06.04 | ₩428,325 | ₩430,066 | ₩403,199 | ₩404,445 | -5.58% | 703만 |
|---|
| 2026.06.03 | ₩427,936 | ₩427,936 | ₩415,575 | ₩417,115 | -2.53% | 572.3만 |
|---|
| 2026.06.02 | ₩441,812 | ₩445,227 | ₩422,552 | ₩431,445 | -2.35% | 738.3만 |
|---|
| 2026.06.01 | ₩453,624 | ₩486,411 | ₩452,124 | ₩473,794 | +4.45% | 656.5만 |
|---|
| 2026.05.29 | ₩424,601 | ₩445,347 | ₩421,883 | ₩444,021 | +4.57% | 892.3만 |
|---|
| 2026.05.28 | ₩412,454 | ₩427,240 | ₩405,958 | ₩419,204 | +1.64% | 749.2만 |
|---|
| 2026.05.27 | ₩403,922 | ₩421,481 | ₩402,463 | ₩412,146 | +2.04% | 792.2만 |
|---|
| 2026.05.26 | ₩421,173 | ₩424,642 | ₩404,981 | ₩407,619 | -3.22% | 977만 |
|---|
| 2026.05.22 | ₩412,132 | ₩429,972 | ₩410,512 | ₩428,499 | +3.97% | 1248.1만 |
|---|
| 2026.05.21 | ₩418,253 | ₩422,566 | ₩404,954 | ₩411,262 | -1.67% | 2235.4만 |
|---|
| 2026.05.20 | ₩514,898 | ₩523,001 | ₩502,121 | ₩514,201 | -0.14% | 699.3만 |
|---|
| 2026.05.19 | ₩561,251 | ₩567,854 | ₩532,925 | ₩535,336 | -4.62% | 319.3만 |
|---|
| 2026.05.18 | ₩524,782 | ₩546,117 | ₩519,009 | ₩539,956 | +2.89% | 263.7만 |
|---|
| 2026.05.15 | ₩515,192 | ₩534,907 | ₩515,192 | ₩526,349 | +2.17% | 352.4만 |
|---|
| 2026.05.14 | ₩497,768 | ₩516,746 | ₩490,589 | ₩506,648 | +1.78% | 246.2만 |
|---|
| 2026.05.13 | ₩513,224 | ₩515,460 | ₩494,955 | ₩497,835 | -3.00% | 349.4만 |
|---|
| 2026.05.12 | ₩529,108 | ₩530,581 | ₩516,425 | ₩519,304 | -1.85% | 257.5만 |
|---|
| 2026.05.11 | ₩525,706 | ₩535,831 | ₩520,992 | ₩526,737 | +0.20% | 162.3만 |
|---|
| 2026.05.08 | ₩529,751 | ₩535,336 | ₩515,902 | ₩530,782 | +0.19% | 234.9만 |
|---|
| 2026.05.07 | ₩529,536 | ₩551,528 | ₩529,027 | ₩544,805 | +2.88% | 220만 |
|---|
| 2026.05.06 | ₩522,331 | ₩533,420 | ₩510,960 | ₩520,389 | -0.37% | 224.8만 |
|---|
| 2026.05.05 | ₩541,925 | ₩541,925 | ₩522,786 | ₩533,474 | -1.56% | 207.8만 |
|---|
| 2026.05.04 | ₩536,072 | ₩560,032 | ₩534,920 | ₩545,086 | +1.68% | 238만 |
|---|
| 2026.05.01 | ₩538,670 | ₩547,001 | ₩518,018 | ₩534,438 | -0.79% | 210.2만 |
|---|
| 2026.04.30 | ₩511,616 | ₩522,585 | ₩508,938 | ₩520,322 | +1.70% | 245.1만 |
|---|
| 2026.04.29 | ₩531,291 | ₩531,572 | ₩521,005 | ₩529,135 | -0.41% | 188.5만 |
|---|
| 2026.04.28 | ₩533,045 | ₩541,362 | ₩531,170 | ₩536,233 | +0.60% | 222.5만 |
|---|
| 2026.04.27 | ₩522,398 | ₩534,371 | ₩515,206 | ₩522,224 | -0.03% | 238.1만 |
|---|
| 2026.04.24 | ₩511,442 | ₩531,344 | ₩510,277 | ₩530,300 | +3.69% | 233.6만 |
|---|
| 2026.04.23 | ₩515,634 | ₩516,733 | ₩500,848 | ₩513,358 | -0.44% | 390만 |
|---|
| 2026.04.22 | ₩543,104 | ₩554,180 | ₩539,367 | ₩547,349 | +0.78% | 335.4만 |
|---|
| 2026.04.21 | ₩546,197 | ₩561,171 | ₩536,621 | ₩542,220 | -0.73% | 313.8만 |
|---|
| 2026.04.20 | ₩527,554 | ₩542,246 | ₩524,889 | ₩542,193 | +2.77% | 281.4만 |
|---|
| 2026.04.17 | ₩530,702 | ₩534,653 | ₩521,273 | ₩526,684 | -0.76% | 318.6만 |
|---|
| 2026.04.16 | ₩536,394 | ₩542,421 | ₩516,572 | ₩518,460 | -3.34% | 267.6만 |
|---|
| 2026.04.15 | ₩502,241 | ₩525,076 | ₩499,241 | ₩521,956 | +3.93% | 335.3만 |
|---|
| 2026.04.14 | ₩500,406 | ₩506,889 | ₩487,951 | ₩491,259 | -1.83% | 248.3만 |
|---|
| 2026.04.13 | ₩474,785 | ₩496,147 | ₩471,451 | ₩494,795 | +4.21% | 348.4만 |
|---|
| 2026.04.10 | ₩481,870 | ₩482,687 | ₩458,191 | ₩470,017 | -2.46% | 779.1만 |
|---|
| 2026.04.09 | ₩509,206 | ₩511,657 | ₩474,852 | ₩484,415 | -4.87% | 747.2만 |
|---|
| 2026.04.08 | ₩558,224 | ₩558,760 | ₩517,255 | ₩521,675 | -6.55% | 471.6만 |
|---|
| 2026.04.07 | ₩553,965 | ₩561,117 | ₩545,782 | ₩549,439 | -0.82% | 215.4만 |
|---|
| 2026.04.06 | ₩562,403 | ₩566,019 | ₩550,724 | ₩558,974 | -0.61% | 218.3만 |
|---|
| 2026.04.02 | ₩577,162 | ₩584,729 | ₩563,166 | ₩565,832 | -1.96% | 255.5만 |
|---|
| 2026.04.01 | ₩577,591 | ₩578,073 | ₩554,140 | ₩570,372 | -1.25% | 274.4만 |
|---|
| 2026.03.31 | ₩573,546 | ₩583,149 | ₩563,434 | ₩579,091 | +0.97% | 329.3만 |
|---|
| 2026.03.30 | ₩561,693 | ₩578,970 | ₩560,367 | ₩574,604 | +2.30% | 229.6만 |
|---|
| 2026.03.27 | ₩571,202 | ₩572,515 | ₩548,447 | ₩557,742 | -2.36% | 265만 |
|---|
| 2026.03.26 | ₩567,600 | ₩594,145 | ₩567,600 | ₩579,319 | +2.06% | 219.3만 |
|---|
| 2026.03.25 | ₩586,966 | ₩592,645 | ₩558,774 | ₩571,698 | -2.60% | 221.3만 |
|---|
| 2026.03.24 | ₩604,524 | ₩606,507 | ₩577,510 | ₩579,185 | -4.19% | 282.5만 |
|---|
| 2026.03.23 | ₩610,725 | ₩622,766 | ₩602,328 | ₩612,091 | +0.22% | 312.5만 |
|---|
| 2026.03.20 | ₩595,310 | ₩619,913 | ₩590,194 | ₩610,136 | +2.49% | 471.9만 |
|---|
| 2026.03.19 | ₩606,547 | ₩629,476 | ₩604,752 | ₩609,707 | +0.52% | 259.9만 |
|---|
| 2026.03.18 | ₩603,453 | ₩614,730 | ₩593,703 | ₩598,390 | -0.84% | 246.7만 |
|---|
| 2026.03.17 | ₩609,493 | ₩635,864 | ₩608,716 | ₩615,118 | +0.92% | 253.3만 |
|---|
| 2026.03.16 | ₩596,422 | ₩610,578 | ₩592,122 | ₩605,783 | +1.57% | 305.2만 |
|---|
| 2026.03.13 | ₩578,488 | ₩591,895 | ₩574,551 | ₩589,243 | +1.86% | 234만 |
|---|
| 2026.03.12 | ₩589,832 | ₩603,560 | ₩581,836 | ₩582,774 | -1.20% | 354.4만 |
|---|
| 2026.03.11 | ₩613,538 | ₩614,074 | ₩583,283 | ₩589,899 | -3.85% | 286.4만 |
|---|
| 2026.03.10 | ₩634,846 | ₩636,172 | ₩600,372 | ₩607,980 | -4.23% | 501.3만 |
|---|
| 2026.03.09 | ₩637,123 | ₩644,208 | ₩624,252 | ₩634,391 | -0.43% | 398.6만 |
|---|
| 2026.03.06 | ₩625,458 | ₩647,168 | ₩620,904 | ₩644,436 | +3.03% | 550.9만 |
|---|
| 2026.03.05 | ₩588,185 | ₩631,324 | ₩587,863 | ₩625,177 | +6.29% | 737만 |
|---|
| 2026.03.04 | ₩579,854 | ₩592,042 | ₩572,086 | ₩589,484 | +1.66% | 424.2만 |
|---|
| 2026.03.03 | ₩555,265 | ₩587,287 | ₩551,260 | ₩580,390 | +4.52% | 590.3만 |
|---|
| 2026.03.02 | ₩539,005 | ₩575,408 | ₩537,666 | ₩561,251 | +4.13% | 567.3만 |
|---|
| 2026.02.27 | ₩515,206 | ₩548,622 | ₩515,206 | ₩547,818 | +6.33% | 818.5만 |
|---|
| 2026.02.26 | ₩519,652 | ₩544,925 | ₩516,384 | ₩528,251 | +1.65% | 978.7만 |
|---|
| 2026.02.25 | ₩477,531 | ₩511,067 | ₩473,486 | ₩510,585 | +6.92% | 529.9만 |
|---|
| 2026.02.24 | ₩492,879 | ₩499,348 | ₩477,491 | ₩480,424 | -2.53% | 657.6만 |
|---|
| 2026.02.23 | ₩502,174 | ₩502,174 | ₩467,419 | ₩481,549 | -4.11% | 549.6만 |
|---|
| 2026.02.20 | ₩510,116 | ₩526,295 | ₩507,438 | ₩509,674 | -0.09% | 412.3만 |
|---|
| 2026.02.19 | ₩523,001 | ₩523,001 | ₩507,813 | ₩511,000 | -2.29% | 296.2만 |
|---|
| 2026.02.18 | ₩509,273 | ₩533,219 | ₩502,911 | ₩521,755 | +2.45% | 452.7만 |
|---|
| 2026.02.17 | ₩526,456 | ₩531,706 | ₩502,777 | ₩507,826 | -3.54% | 548.1만 |
|---|
| 2026.02.13 | ₩531,733 | ₩545,622 | ₩521,420 | ₩534,920 | +0.60% | 488.8만 |
|---|
| 2026.02.12 | ₩532,978 | ₩547,778 | ₩523,871 | ₩532,992 | +0.00% | 433.4만 |
|---|
| 2026.02.11 | ₩561,974 | ₩565,189 | ₩525,518 | ₩535,309 | -4.74% | 608.9만 |
|---|
| 2026.02.10 | ₩582,131 | ₩604,149 | ₩562,992 | ₩564,372 | -3.05% | 518.4만 |
|---|
| 2026.02.09 | ₩587,515 | ₩590,850 | ₩577,162 | ₩585,948 | -0.27% | 372.1만 |
|---|
| 2026.02.06 | ₩585,439 | ₩600,011 | ₩583,136 | ₩594,346 | +1.52% | 364.6만 |
|---|
| 2026.02.05 | ₩600,681 | ₩616,645 | ₩577,430 | ₩582,479 | -3.03% | 521.1만 |
|---|
| 2026.02.04 | ₩573,144 | ₩603,346 | ₩550,604 | ₩596,850 | +4.14% | 697.1만 |
|---|
| 2026.02.03 | ₩627,467 | ₩629,462 | ₩572,234 | ₩581,381 | -7.34% | 756.9만 |
|---|
| 2026.02.02 | ₩670,204 | ₩673,164 | ₩651,735 | ₩652,405 | -2.66% | 288.1만 |
|---|
| 2026.01.30 | ₩671,664 | ₩677,838 | ₩665,182 | ₩668,209 | -0.51% | 388.6만 |
|---|
| 2026.01.29 | ₩686,343 | ₩688,030 | ₩658,566 | ₩673,646 | -1.85% | 591.5만 |
|---|
| 2026.01.28 | ₩734,973 | ₩740,638 | ₩719,678 | ₩721,486 | -1.84% | 226.1만 |
|---|
| 2026.01.27 | ₩750,790 | ₩752,116 | ₩719,665 | ₩730,460 | -2.71% | 245.9만 |
|---|
| 2026.01.26 | ₩755,572 | ₩762,576 | ₩752,264 | ₩752,384 | -0.42% | 211.2만 |
|---|
| 2026.01.23 | ₩732,362 | ₩756,134 | ₩730,888 | ₩755,331 | +3.14% | 327.4만 |
|---|
| 2026.01.22 | ₩705,602 | ₩734,277 | ₩705,602 | ₩733,527 | +3.96% | 322.8만 |
|---|
| 2026.01.21 | ₩712,513 | ₩719,772 | ₩697,365 | ₩703,031 | -1.33% | 264.4만 |
|---|
| 2026.01.20 | ₩720,227 | ₩724,446 | ₩705,468 | ₩708,428 | -1.64% | 358.9만 |
|---|
| 2026.01.16 | ₩740,344 | ₩741,978 | ₩716,665 | ₩730,312 | -1.35% | 477.3만 |
|---|
| 2026.01.15 | ₩757,755 | ₩765,201 | ₩738,804 | ₩742,755 | -1.98% | 340.5만 |
|---|
| 2026.01.14 | ₩791,519 | ₩793,755 | ₩745,540 | ₩758,853 | -4.13% | 483.4만 |
|---|
| 2026.01.13 | ₩846,578 | ₩853,489 | ₩809,466 | ₩810,658 | -4.24% | 265.7만 |
|---|
| 2026.01.12 | ₩857,292 | ₩861,123 | ₩841,944 | ₩851,051 | -0.73% | 160.1만 |
|---|
| 2026.01.09 | ₩871,154 | ₩874,181 | ₩851,801 | ₩866,400 | -0.55% | 130.5만 |
|---|
| 2026.01.08 | ₩857,962 | ₩881,012 | ₩855,484 | ₩874,235 | +1.90% | 165.1만 |
|---|
| 2026.01.07 | ₩870,552 | ₩880,248 | ₩864,645 | ₩872,092 | +0.18% | 139.6만 |
|---|
| 2026.01.06 | ₩844,033 | ₩869,534 | ₩840,712 | ₩866,801 | +2.70% | 256.4만 |
|---|
| 2026.01.05 | ₩843,042 | ₩856,516 | ₩829,970 | ₩848,908 | +0.70% | 217.1만 |
|---|
| 2026.01.02 | ₩884,748 | ₩886,610 | ₩833,359 | ₩843,042 | -4.71% | 273.9만 |
|---|
| 2025.12.31 | ₩894,686 | ₩897,070 | ₩886,905 | ₩887,186 | -0.84% | 94.9만 |
|---|
| 2025.12.30 | ₩899,427 | ₩903,057 | ₩895,463 | ₩897,177 | -0.25% | 119.2만 |
|---|
| 2025.12.29 | ₩901,088 | ₩908,816 | ₩898,664 | ₩902,896 | +0.20% | 88.6만 |
|---|
| 2025.12.26 | ₩903,150 | ₩908,226 | ₩901,664 | ₩906,110 | +0.33% | 55.5만 |
|---|
| 2025.12.24 | ₩900,914 | ₩906,043 | ₩900,057 | ₩903,807 | +0.32% | 33.4만 |
|---|
| 2025.12.23 | ₩899,534 | ₩905,374 | ₩892,516 | ₩902,882 | +0.37% | 95.4만 |
|---|
| 2025.12.22 | ₩904,329 | ₩909,740 | ₩898,677 | ₩904,316 | -0.00% | 118.4만 |
|---|
| 2025.12.19 | ₩894,391 | ₩904,838 | ₩891,230 | ₩899,079 | +0.52% | 455.6만 |
|---|
| 2025.12.18 | ₩888,967 | ₩906,097 | ₩885,954 | ₩895,838 | +0.77% | 204만 |
|---|
| 2025.12.17 | ₩898,704 | ₩905,655 | ₩884,159 | ₩884,989 | -1.53% | 223.7만 |
|---|
| 2025.12.16 | ₩876,431 | ₩899,360 | ₩868,154 | ₩896,467 | +2.29% | 177.5만 |
|---|
| 2025.12.15 | ₩897,391 | ₩899,173 | ₩874,596 | ₩876,712 | -2.30% | 170.7만 |
|---|
| 2025.12.12 | ₩909,927 | ₩912,338 | ₩893,146 | ₩898,583 | -1.25% | 194.1만 |
|---|
| 2025.12.11 | ₩883,181 | ₩908,494 | ₩881,159 | ₩905,387 | +2.51% | 281.5만 |
|---|
| 2025.12.10 | ₩875,842 | ₩896,574 | ₩874,235 | ₩887,199 | +1.30% | 159.6만 |
|---|
| 2025.12.09 | ₩875,132 | ₩884,976 | ₩871,181 | ₩878,253 | +0.36% | 138.7만 |
|---|
| 2025.12.08 | ₩898,731 | ₩899,722 | ₩875,561 | ₩878,909 | -2.21% | 187.9만 |
|---|
| 2025.12.05 | ₩889,945 | ₩906,177 | ₩888,686 | ₩902,199 | +1.38% | 235.6만 |
|---|
| 2025.12.04 | ₩868,663 | ₩891,070 | ₩867,217 | ₩888,070 | +2.23% | 217.4만 |
|---|
| 2025.12.03 | ₩844,917 | ₩868,007 | ₩843,631 | ₩867,444 | +2.67% | 177.9만 |
|---|
| 2025.12.02 | ₩846,966 | ₩851,453 | ₩835,716 | ₩851,306 | +0.51% | 153.7만 |
|---|
| 2025.12.01 | ₩842,573 | ₩851,667 | ₩839,935 | ₩845,935 | +0.40% | 186.5만 |
|---|
| 2025.11.28 | ₩842,600 | ₩850,355 | ₩839,078 | ₩849,230 | +0.79% | 87.3만 |
|---|
| 2025.11.26 | ₩867,109 | ₩873,069 | ₩830,131 | ₩842,600 | -2.83% | 228.3만 |
|---|
| 2025.11.25 | ₩873,163 | ₩881,895 | ₩857,614 | ₩867,967 | -0.60% | 192.2만 |
|---|
| 2025.11.24 | ₩891,150 | ₩898,690 | ₩866,734 | ₩874,877 | -1.83% | 318.4만 |
|---|
| 2025.11.21 | ₩896,802 | ₩913,771 | ₩883,288 | ₩888,163 | -0.96% | 380.2만 |
|---|
| 2025.11.20 | ₩875,400 | ₩890,025 | ₩853,730 | ₩853,730 | -2.48% | 251.7만 |
|---|
| 2025.11.19 | ₩868,650 | ₩879,672 | ₩865,020 | ₩871,382 | +0.31% | 128.8만 |
|---|
| 2025.11.18 | ₩878,319 | ₩886,623 | ₩862,717 | ₩870,190 | -0.93% | 243.7만 |
|---|
| 2025.11.17 | ₩887,306 | ₩889,302 | ₩861,846 | ₩865,167 | -2.50% | 144.2만 |
|---|
| 2025.11.14 | ₩871,315 | ₩893,079 | ₩862,998 | ₩887,172 | +1.82% | 143.8만 |
|---|
| 2025.11.13 | ₩877,931 | ₩887,400 | ₩869,212 | ₩870,699 | -0.82% | 177.9만 |
|---|
| 2025.11.12 | ₩877,904 | ₩885,967 | ₩872,855 | ₩883,007 | +0.58% | 157.5만 |
|---|
| 2025.11.11 | ₩874,596 | ₩880,570 | ₩868,944 | ₩876,337 | +0.20% | 115만 |
|---|
| 2025.11.10 | ₩869,935 | ₩876,297 | ₩864,417 | ₩874,931 | +0.57% | 153.1만 |
|---|
| 2025.11.07 | ₩875,574 | ₩876,726 | ₩848,413 | ₩869,011 | -0.75% | 169.8만 |
|---|
| 2025.11.06 | ₩869,212 | ₩883,087 | ₩857,922 | ₩875,427 | +0.71% | 186.6만 |
|---|
| 2025.11.05 | ₩879,726 | ₩887,413 | ₩875,534 | ₩877,690 | -0.23% | 146.7만 |
|---|
| 2025.11.04 | ₩905,628 | ₩905,628 | ₩875,293 | ₩884,507 | -2.33% | 154.3만 |
|---|
| 2025.11.03 | ₩896,360 | ₩906,874 | ₩884,708 | ₩905,628 | +1.03% | 127.1만 |
|---|
| 2025.10.31 | ₩878,587 | ₩899,869 | ₩875,627 | ₩894,056 | +1.76% | 158.6만 |
|---|
| 2025.10.30 | ₩874,677 | ₩891,887 | ₩873,900 | ₩878,828 | +0.47% | 143.5만 |
|---|
| 2025.10.29 | ₩894,097 | ₩896,829 | ₩869,346 | ₩878,641 | -1.73% | 199.1만 |
|---|
| 2025.10.28 | ₩917,066 | ₩922,651 | ₩908,387 | ₩909,298 | -0.85% | 110.3만 |
|---|
| 2025.10.27 | ₩920,066 | ₩923,012 | ₩907,101 | ₩915,271 | -0.52% | 131.8만 |
|---|
| 2025.10.24 | ₩916,436 | ₩921,445 | ₩911,025 | ₩914,869 | -0.17% | 102.8만 |
|---|
| 2025.10.23 | ₩899,293 | ₩912,043 | ₩896,748 | ₩907,677 | +0.93% | 147.4만 |
|---|
| 2025.10.22 | ₩902,963 | ₩914,039 | ₩897,914 | ₩898,369 | -0.51% | 127.2만 |
|---|
| 2025.10.21 | ₩891,538 | ₩906,552 | ₩885,284 | ₩904,088 | +1.41% | 120.2만 |
|---|
| 2025.10.20 | ₩888,338 | ₩895,811 | ₩881,922 | ₩890,333 | +0.22% | 120.6만 |
|---|
| 2025.10.17 | ₩867,297 | ₩886,985 | ₩866,319 | ₩885,806 | +2.13% | 181.3만 |
|---|
| 2025.10.16 | ₩882,887 | ₩883,141 | ₩860,828 | ₩866,520 | -1.85% | 124.8만 |
|---|
| 2025.10.15 | ₩880,061 | ₩880,489 | ₩867,551 | ₩874,154 | -0.67% | 169.3만 |
|---|
| 2025.10.14 | ₩864,953 | ₩884,896 | ₩863,118 | ₩880,141 | +1.76% | 124.4만 |
|---|
| 2025.10.13 | ₩861,444 | ₩879,217 | ₩860,694 | ₩878,159 | +1.94% | 134.5만 |
|---|
| 2025.10.10 | ₩864,391 | ₩874,810 | ₩858,806 | ₩859,556 | -0.56% | 305.9만 |
|---|