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 | ₩409,167 | ₩415,484 | ₩402,527 | ₩406,082 | -0.75% | 260.2만 |
| 2026.10.08 | ₩398,047 | ₩407,758 | ₩391,582 | ₩407,597 | +2.40% | 562.8만 |
| 2026.10.07 | ₩389,986 | ₩400,824 | ₩389,919 | ₩398,691 | +2.23% | 352만 |
| 2026.10.06 | ₩384,956 | ₩390,670 | ₩382,099 | ₩388,725 | +0.98% | 349.6만 |
| 2026.10.05 | ₩377,592 | ₩390,576 | ₩376,693 | ₩381,844 | +1.13% | 294.9만 |
| 2026.10.02 | ₩380,650 | ₩381,200 | ₩372,053 | ₩377,015 | -0.95% | 274만 |
| 2026.10.01 | ₩381,938 | ₩391,032 | ₩371,959 | ₩379,296 | -0.69% | 464.6만 |
| 2026.09.30 | ₩360,879 | ₩372,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,813 |
| +2.48% |
| 365.6만 |
| 2026.09.29 | ₩361,349 | ₩362,972 | ₩352,094 | ₩359,511 | -0.51% | 370.8만 |
|---|
| 2026.09.28 | ₩362,355 | ₩365,024 | ₩351,852 | ₩361,349 | -0.28% | 382만 |
|---|
| 2026.09.25 | ₩369,558 | ₩372,066 | ₩364,072 | ₩369,920 | +0.10% | 339.8만 |
|---|
| 2026.09.24 | ₩388,390 | ₩391,394 | ₩371,248 | ₩371,717 | -4.29% | 456.5만 |
|---|
| 2026.09.23 | ₩391,274 | ₩394,613 | ₩383,883 | ₩384,688 | -1.68% | 341.9만 |
|---|
| 2026.09.22 | ₩416,799 | ₩416,799 | ₩386,633 | ₩392,132 | -5.92% | 481.3만 |
|---|
| 2026.09.21 | ₩404,445 | ₩408,845 | ₩395,834 | ₩407,919 | +0.86% | 294.7만 |
|---|
| 2026.09.18 | ₩419,709 | ₩420,340 | ₩403,292 | ₩406,672 | -3.11% | 769.4만 |
|---|
| 2026.09.17 | ₩428,106 | ₩434,397 | ₩419,267 | ₩420,004 | -1.89% | 412.1만 |
|---|
| 2026.09.16 | ₩432,183 | ₩434,517 | ₩424,860 | ₩426,711 | -1.27% | 249.7만 |
|---|
| 2026.09.15 | ₩448,601 | ₩454,664 | ₩440,835 | ₩441,653 | -1.55% | 290.7만 |
|---|
| 2026.09.14 | ₩445,342 | ₩459,144 | ₩442,471 | ₩454,905 | +2.15% | 363.2만 |
|---|
| 2026.09.11 | ₩419,857 | ₩433,364 | ₩419,522 | ₩431,325 | +2.73% | 230.6만 |
|---|
| 2026.09.10 | ₩421,212 | ₩425,718 | ₩415,538 | ₩419,522 | -0.40% | 271.5만 |
|---|
| 2026.09.09 | ₩427,972 | ₩430,976 | ₩419,562 | ₩421,091 | -1.61% | 241.7만 |
|---|
| 2026.09.08 | ₩437,388 | ₩438,608 | ₩419,897 | ₩427,784 | -2.20% | 446.9만 |
|---|
| 2026.09.04 | ₩457,870 | ₩464,093 | ₩442,793 | ₩446,254 | -2.54% | 353.9만 |
|---|
| 2026.09.03 | ₩472,047 | ₩487,834 | ₩457,145 | ₩461,813 | -2.17% | 369.6만 |
|---|
| 2026.09.02 | ₩464,509 | ₩467,312 | ₩455,133 | ₩459,989 | -0.97% | 313.4만 |
|---|
| 2026.09.01 | ₩473,617 | ₩479,129 | ₩460,069 | ₩462,658 | -2.31% | 267.3만 |
|---|
| 2026.08.31 | ₩477,573 | ₩490,611 | ₩476,259 | ₩481,933 | +0.91% | 308.3만 |
|---|
| 2026.08.28 | ₩466,534 | ₩480,766 | ₩463,087 | ₩480,269 | +2.94% | 412만 |
|---|
| 2026.08.27 | ₩474,207 | ₩476,836 | ₩449,339 | ₩466,776 | -1.57% | 474.8만 |
|---|
| 2026.08.26 | ₩433,874 | ₩471,323 | ₩432,666 | ₩463,932 | +6.93% | 1144.3만 |
|---|
| 2026.08.25 | ₩488,706 | ₩493,401 | ₩477,533 | ₩479,465 | -1.89% | 720.1만 |
|---|
| 2026.08.24 | ₩491,550 | ₩500,282 | ₩489,592 | ₩496,177 | +0.94% | 313.9만 |
|---|
| 2026.08.21 | ₩489,498 | ₩498,565 | ₩482,966 | ₩492,261 | +0.56% | 344.9만 |
|---|
| 2026.08.20 | ₩487,016 | ₩491,764 | ₩480,712 | ₩485,380 | -0.34% | 328.9만 |
|---|
| 2026.08.19 | ₩468,546 | ₩490,088 | ₩468,546 | ₩486,185 | +3.76% | 401.8만 |
|---|
| 2026.08.18 | ₩466,789 | ₩477,319 | ₩460,069 | ₩470,008 | +0.69% | 389.4만 |
|---|
| 2026.08.17 | ₩454,811 | ₩462,189 | ₩445,449 | ₩450,144 | -1.03% | 353.2만 |
|---|
| 2026.08.14 | ₩485,554 | ₩485,554 | ₩462,685 | ₩463,637 | -4.51% | 322.7만 |
|---|
| 2026.08.13 | ₩451,954 | ₩484,347 | ₩451,726 | ₩480,578 | +6.33% | 461.1만 |
|---|
| 2026.08.12 | ₩445,033 | ₩451,995 | ₩440,754 | ₩448,950 | +0.88% | 254.7만 |
|---|
| 2026.08.11 | ₩445,677 | ₩453,483 | ₩442,874 | ₩451,270 | +1.26% | 289만 |
|---|
| 2026.08.10 | ₩433,002 | ₩448,668 | ₩431,446 | ₩448,574 | +3.60% | 270.1만 |
|---|
| 2026.08.07 | ₩438,608 | ₩451,083 | ₩435,443 | ₩436,261 | -0.54% | 297.8만 |
|---|
| 2026.08.06 | ₩428,817 | ₩432,774 | ₩423,921 | ₩431,781 | +0.69% | 295.7만 |
|---|
| 2026.08.05 | ₩439,024 | ₩441,009 | ₩429,809 | ₩439,869 | +0.19% | 365.1만 |
|---|
| 2026.08.04 | ₩417,402 | ₩435,081 | ₩414,532 | ₩434,048 | +3.99% | 349.1만 |
|---|
| 2026.08.03 | ₩435,054 | ₩444,175 | ₩426,228 | ₩427,060 | -1.84% | 403.6만 |
|---|
| 2026.07.31 | ₩416,383 | ₩425,906 | ₩411,527 | ₩423,948 | +1.82% | 311.8만 |
|---|
| 2026.07.30 | ₩425,195 | ₩427,864 | ₩407,490 | ₩423,183 | -0.47% | 468.3만 |
|---|
| 2026.07.29 | ₩420,447 | ₩451,941 | ₩420,447 | ₩446,831 | +6.28% | 597.7만 |
|---|
| 2026.07.28 | ₩410,079 | ₩429,206 | ₩410,079 | ₩419,817 | +2.37% | 576.3만 |
|---|
| 2026.07.27 | ₩409,046 | ₩415,967 | ₩401,897 | ₩407,638 | -0.34% | 382.8만 |
|---|
| 2026.07.24 | ₩384,473 | ₩397,967 | ₩384,017 | ₩397,470 | +3.38% | 345.7만 |
|---|
| 2026.07.23 | ₩387,773 | ₩388,832 | ₩374,145 | ₩377,619 | -2.62% | 249.5만 |
|---|
| 2026.07.22 | ₩395,083 | ₩397,618 | ₩380,932 | ₩381,562 | -3.42% | 300.5만 |
|---|
| 2026.07.21 | ₩375,647 | ₩396,196 | ₩374,172 | ₩388,873 | +3.52% | 317.7만 |
|---|
| 2026.07.20 | ₩381,616 | ₩396,236 | ₩374,816 | ₩394,104 | +3.27% | 458.4만 |
|---|
| 2026.07.17 | ₩395,821 | ₩405,170 | ₩388,993 | ₩390,442 | -1.36% | 362.9만 |
|---|
| 2026.07.16 | ₩383,615 | ₩400,314 | ₩372,307 | ₩395,405 | +3.07% | 504.3만 |
|---|
| 2026.07.15 | ₩385,761 | ₩388,309 | ₩373,863 | ₩375,164 | -2.75% | 339.1만 |
|---|
| 2026.07.14 | ₩366,821 | ₩385,788 | ₩364,434 | ₩378,826 | +3.27% | 530.3만 |
|---|
| 2026.07.13 | ₩373,823 | ₩397,028 | ₩373,823 | ₩388,658 | +3.97% | 656.5만 |
|---|
| 2026.07.10 | ₩373,112 | ₩376,036 | ₩365,306 | ₩368,807 | -1.15% | 257.5만 |
|---|
| 2026.07.09 | ₩349,586 | ₩367,331 | ₩347,896 | ₩366,687 | +4.89% | 401.3만 |
|---|
| 2026.07.08 | ₩374,454 | ₩374,454 | ₩360,893 | ₩364,970 | -2.53% | 429만 |
|---|
| 2026.07.07 | ₩376,278 | ₩380,650 | ₩368,002 | ₩377,136 | +0.23% | 481.9만 |
|---|
| 2026.07.06 | ₩364,729 | ₩368,807 | ₩353,650 | ₩365,024 | +0.08% | 554만 |
|---|
| 2026.07.02 | ₩361,148 | ₩371,959 | ₩360,745 | ₩369,330 | +2.27% | 504.7만 |
|---|
| 2026.07.01 | ₩362,342 | ₩370,403 | ₩357,379 | ₩358,237 | -1.13% | 480.7만 |
|---|
| 2026.06.30 | ₩353,395 | ₩356,936 | ₩347,547 | ₩350,082 | -0.94% | 526.1만 |
|---|
| 2026.06.29 | ₩367,586 | ₩372,307 | ₩355,756 | ₩357,325 | -2.79% | 540.2만 |
|---|
| 2026.06.26 | ₩349,170 | ₩363,656 | ₩347,909 | ₩359,096 | +2.84% | 1077.9만 |
|---|
| 2026.06.25 | ₩343,737 | ₩351,906 | ₩339,633 | ₩342,128 | -0.47% | 431.5만 |
|---|
| 2026.06.24 | ₩346,219 | ₩362,771 | ₩343,456 | ₩351,745 | +1.60% | 525만 |
|---|
| 2026.06.23 | ₩351,879 | ₩353,663 | ₩342,906 | ₩346,125 | -1.64% | 578.2만 |
|---|
| 2026.06.22 | ₩347,963 | ₩358,707 | ₩339,137 | ₩345,749 | -0.64% | 635.8만 |
|---|
| 2026.06.18 | ₩350,082 | ₩361,979 | ₩347,708 | ₩358,130 | +2.30% | 1005.9만 |
|---|
| 2026.06.17 | ₩375,366 | ₩383,467 | ₩360,115 | ₩360,920 | -3.85% | 471만 |
|---|
| 2026.06.16 | ₩378,518 | ₩382,005 | ₩369,370 | ₩376,895 | -0.43% | 481.4만 |
|---|
| 2026.06.15 | ₩372,562 | ₩385,881 | ₩370,483 | ₩377,941 | +1.44% | 509.9만 |
|---|
| 2026.06.12 | ₩370,228 | ₩371,355 | ₩359,485 | ₩371,181 | +0.26% | 515.4만 |
|---|
| 2026.06.11 | ₩375,379 | ₩379,591 | ₩366,540 | ₩371,422 | -1.05% | 612만 |
|---|
| 2026.06.10 | ₩384,527 | ₩392,172 | ₩378,156 | ₩381,227 | -0.86% | 615.8만 |
|---|
| 2026.06.09 | ₩401,186 | ₩414,116 | ₩390,563 | ₩394,050 | -1.78% | 492.3만 |
|---|
| 2026.06.08 | ₩395,955 | ₩410,495 | ₩390,643 | ₩409,784 | +3.49% | 558.7만 |
|---|
| 2026.06.05 | ₩407,517 | ₩411,782 | ₩393,903 | ₩398,047 | -2.32% | 630.6만 |
|---|
| 2026.06.04 | ₩428,964 | ₩430,708 | ₩403,801 | ₩405,049 | -5.58% | 703만 |
|---|
| 2026.06.03 | ₩428,575 | ₩428,575 | ₩416,195 | ₩417,738 | -2.53% | 572.3만 |
|---|
| 2026.06.02 | ₩442,471 | ₩445,892 | ₩423,183 | ₩432,090 | -2.35% | 738.3만 |
|---|
| 2026.06.01 | ₩454,302 | ₩487,137 | ₩452,799 | ₩474,502 | +4.45% | 656.5만 |
|---|
| 2026.05.29 | ₩425,236 | ₩446,012 | ₩422,513 | ₩444,685 | +4.57% | 892.3만 |
|---|
| 2026.05.28 | ₩413,070 | ₩427,878 | ₩406,564 | ₩419,830 | +1.64% | 749.2만 |
|---|
| 2026.05.27 | ₩404,526 | ₩422,110 | ₩403,064 | ₩412,761 | +2.04% | 792.2만 |
|---|
| 2026.05.26 | ₩421,802 | ₩425,276 | ₩405,585 | ₩408,228 | -3.22% | 977만 |
|---|
| 2026.05.22 | ₩412,748 | ₩430,614 | ₩411,125 | ₩429,139 | +3.97% | 1248.1만 |
|---|
| 2026.05.21 | ₩418,878 | ₩423,197 | ₩405,558 | ₩411,876 | -1.67% | 2235.4만 |
|---|
| 2026.05.20 | ₩515,667 | ₩523,782 | ₩502,871 | ₩514,969 | -0.14% | 699.3만 |
|---|
| 2026.05.19 | ₩562,089 | ₩568,702 | ₩533,721 | ₩536,135 | -4.62% | 319.3만 |
|---|
| 2026.05.18 | ₩525,565 | ₩546,933 | ₩519,784 | ₩540,763 | +2.89% | 263.7만 |
|---|
| 2026.05.15 | ₩515,962 | ₩535,706 | ₩515,962 | ₩527,135 | +2.17% | 352.4만 |
|---|
| 2026.05.14 | ₩498,511 | ₩517,518 | ₩491,322 | ₩507,404 | +1.78% | 246.2만 |
|---|
| 2026.05.13 | ₩513,990 | ₩516,230 | ₩495,695 | ₩498,578 | -3.00% | 349.4만 |
|---|
| 2026.05.12 | ₩529,898 | ₩531,373 | ₩517,196 | ₩520,080 | -1.85% | 257.5만 |
|---|
| 2026.05.11 | ₩526,491 | ₩536,631 | ₩521,770 | ₩527,524 | +0.20% | 162.3만 |
|---|
| 2026.05.08 | ₩530,542 | ₩536,135 | ₩516,673 | ₩531,575 | +0.19% | 234.9만 |
|---|
| 2026.05.07 | ₩530,327 | ₩552,351 | ₩529,817 | ₩545,618 | +2.88% | 220만 |
|---|
| 2026.05.06 | ₩523,111 | ₩534,217 | ₩511,723 | ₩521,166 | -0.37% | 224.8만 |
|---|
| 2026.05.05 | ₩542,734 | ₩542,734 | ₩523,567 | ₩534,271 | -1.56% | 207.8만 |
|---|
| 2026.05.04 | ₩536,873 | ₩560,869 | ₩535,719 | ₩545,900 | +1.68% | 238만 |
|---|
| 2026.05.01 | ₩539,475 | ₩547,818 | ₩518,792 | ₩535,236 | -0.79% | 210.2만 |
|---|
| 2026.04.30 | ₩512,380 | ₩523,366 | ₩509,698 | ₩521,099 | +1.70% | 245.1만 |
|---|
| 2026.04.29 | ₩532,084 | ₩532,366 | ₩521,783 | ₩529,925 | -0.41% | 188.5만 |
|---|
| 2026.04.28 | ₩533,841 | ₩542,171 | ₩531,964 | ₩537,034 | +0.60% | 222.5만 |
|---|
| 2026.04.27 | ₩523,178 | ₩535,169 | ₩515,975 | ₩523,004 | -0.03% | 238.1만 |
|---|
| 2026.04.24 | ₩512,206 | ₩532,138 | ₩511,039 | ₩531,092 | +3.69% | 233.6만 |
|---|
| 2026.04.23 | ₩516,404 | ₩517,504 | ₩501,596 | ₩514,124 | -0.44% | 390만 |
|---|
| 2026.04.22 | ₩543,915 | ₩555,007 | ₩540,172 | ₩548,167 | +0.78% | 335.4만 |
|---|
| 2026.04.21 | ₩547,013 | ₩562,009 | ₩537,423 | ₩543,029 | -0.73% | 313.8만 |
|---|
| 2026.04.20 | ₩528,342 | ₩543,056 | ₩525,673 | ₩543,003 | +2.77% | 281.4만 |
|---|
| 2026.04.17 | ₩531,494 | ₩535,451 | ₩522,051 | ₩527,470 | -0.76% | 318.6만 |
|---|
| 2026.04.16 | ₩537,195 | ₩543,231 | ₩517,343 | ₩519,234 | -3.34% | 267.6만 |
|---|
| 2026.04.15 | ₩502,991 | ₩525,861 | ₩499,987 | ₩522,735 | +3.93% | 335.3만 |
|---|
| 2026.04.14 | ₩501,154 | ₩507,646 | ₩488,679 | ₩491,992 | -1.83% | 248.3만 |
|---|
| 2026.04.13 | ₩475,494 | ₩496,888 | ₩472,155 | ₩495,534 | +4.21% | 348.4만 |
|---|
| 2026.04.10 | ₩482,590 | ₩483,408 | ₩458,876 | ₩470,719 | -2.46% | 779.1만 |
|---|
| 2026.04.09 | ₩509,966 | ₩512,421 | ₩475,561 | ₩485,138 | -4.87% | 747.2만 |
|---|
| 2026.04.08 | ₩559,058 | ₩559,595 | ₩518,027 | ₩522,454 | -6.55% | 471.6만 |
|---|
| 2026.04.07 | ₩554,793 | ₩561,955 | ₩546,597 | ₩550,259 | -0.82% | 215.4만 |
|---|
| 2026.04.06 | ₩563,243 | ₩566,864 | ₩551,547 | ₩559,809 | -0.61% | 218.3만 |
|---|
| 2026.04.02 | ₩578,024 | ₩585,603 | ₩564,007 | ₩566,677 | -1.96% | 255.5만 |
|---|
| 2026.04.01 | ₩578,453 | ₩578,936 | ₩554,967 | ₩571,224 | -1.25% | 274.4만 |
|---|
| 2026.03.31 | ₩574,403 | ₩584,020 | ₩564,276 | ₩579,956 | +0.97% | 329.3만 |
|---|
| 2026.03.30 | ₩562,532 | ₩579,835 | ₩561,204 | ₩575,462 | +2.30% | 229.6만 |
|---|
| 2026.03.27 | ₩572,055 | ₩573,370 | ₩549,266 | ₩558,575 | -2.36% | 265만 |
|---|
| 2026.03.26 | ₩568,447 | ₩595,032 | ₩568,447 | ₩580,184 | +2.06% | 219.3만 |
|---|
| 2026.03.25 | ₩587,843 | ₩593,530 | ₩559,608 | ₩572,552 | -2.60% | 221.3만 |
|---|
| 2026.03.24 | ₩605,427 | ₩607,412 | ₩578,373 | ₩580,050 | -4.19% | 282.5만 |
|---|
| 2026.03.23 | ₩611,637 | ₩623,696 | ₩603,227 | ₩613,005 | +0.22% | 312.5만 |
|---|
| 2026.03.20 | ₩596,199 | ₩620,839 | ₩591,075 | ₩611,047 | +2.49% | 471.9만 |
|---|
| 2026.03.19 | ₩607,452 | ₩630,416 | ₩605,655 | ₩610,618 | +0.52% | 259.9만 |
|---|
| 2026.03.18 | ₩604,354 | ₩615,648 | ₩594,589 | ₩599,284 | -0.84% | 246.7만 |
|---|
| 2026.03.17 | ₩610,403 | ₩636,814 | ₩609,625 | ₩616,037 | +0.92% | 253.3만 |
|---|
| 2026.03.16 | ₩597,312 | ₩611,490 | ₩593,007 | ₩606,688 | +1.57% | 305.2만 |
|---|
| 2026.03.13 | ₩579,352 | ₩592,779 | ₩575,409 | ₩590,123 | +1.86% | 234만 |
|---|
| 2026.03.12 | ₩590,713 | ₩604,461 | ₩582,705 | ₩583,644 | -1.20% | 354.4만 |
|---|
| 2026.03.11 | ₩614,454 | ₩614,991 | ₩584,154 | ₩590,780 | -3.85% | 286.4만 |
|---|
| 2026.03.10 | ₩635,794 | ₩637,122 | ₩601,269 | ₩608,888 | -4.23% | 501.3만 |
|---|
| 2026.03.09 | ₩638,075 | ₩645,170 | ₩625,185 | ₩635,338 | -0.43% | 398.6만 |
|---|
| 2026.03.06 | ₩626,392 | ₩648,134 | ₩621,831 | ₩645,398 | +3.03% | 550.9만 |
|---|
| 2026.03.05 | ₩589,063 | ₩632,267 | ₩588,741 | ₩626,110 | +6.29% | 737만 |
|---|
| 2026.03.04 | ₩580,720 | ₩592,926 | ₩572,941 | ₩590,364 | +1.66% | 424.2만 |
|---|
| 2026.03.03 | ₩556,094 | ₩588,164 | ₩552,083 | ₩581,257 | +4.52% | 590.3만 |
|---|
| 2026.03.02 | ₩539,810 | ₩576,267 | ₩538,469 | ₩562,089 | +4.13% | 567.3만 |
|---|
| 2026.02.27 | ₩515,975 | ₩549,441 | ₩515,975 | ₩548,636 | +6.33% | 818.5만 |
|---|
| 2026.02.26 | ₩520,428 | ₩545,739 | ₩517,155 | ₩529,040 | +1.65% | 978.7만 |
|---|
| 2026.02.25 | ₩478,244 | ₩511,830 | ₩474,193 | ₩511,348 | +6.92% | 529.9만 |
|---|
| 2026.02.24 | ₩493,616 | ₩500,094 | ₩478,204 | ₩481,141 | -2.53% | 657.6만 |
|---|
| 2026.02.23 | ₩502,924 | ₩502,924 | ₩468,117 | ₩482,268 | -4.11% | 549.6만 |
|---|
| 2026.02.20 | ₩510,878 | ₩527,081 | ₩508,196 | ₩510,436 | -0.09% | 412.3만 |
|---|
| 2026.02.19 | ₩523,782 | ₩523,782 | ₩508,571 | ₩511,763 | -2.29% | 296.2만 |
|---|
| 2026.02.18 | ₩510,033 | ₩534,016 | ₩503,662 | ₩522,534 | +2.45% | 452.7만 |
|---|
| 2026.02.17 | ₩527,242 | ₩532,500 | ₩503,528 | ₩508,585 | -3.54% | 548.1만 |
|---|
| 2026.02.13 | ₩532,527 | ₩546,436 | ₩522,199 | ₩535,719 | +0.60% | 488.8만 |
|---|
| 2026.02.12 | ₩533,774 | ₩548,596 | ₩524,653 | ₩533,788 | +0.00% | 433.4만 |
|---|
| 2026.02.11 | ₩562,814 | ₩566,033 | ₩526,303 | ₩536,108 | -4.74% | 608.9만 |
|---|
| 2026.02.10 | ₩583,000 | ₩605,052 | ₩563,833 | ₩565,215 | -3.05% | 518.4만 |
|---|
| 2026.02.09 | ₩588,392 | ₩591,732 | ₩578,024 | ₩586,823 | -0.27% | 372.1만 |
|---|
| 2026.02.06 | ₩586,313 | ₩600,907 | ₩584,006 | ₩595,233 | +1.52% | 364.6만 |
|---|
| 2026.02.05 | ₩601,578 | ₩617,566 | ₩578,292 | ₩583,349 | -3.03% | 521.1만 |
|---|
| 2026.02.04 | ₩574,000 | ₩604,247 | ₩551,426 | ₩597,741 | +4.14% | 697.1만 |
|---|
| 2026.02.03 | ₩628,404 | ₩630,402 | ₩573,088 | ₩582,249 | -7.34% | 756.9만 |
|---|
| 2026.02.02 | ₩671,205 | ₩674,169 | ₩652,708 | ₩653,379 | -2.66% | 288.1만 |
|---|
| 2026.01.30 | ₩672,667 | ₩678,850 | ₩666,175 | ₩669,206 | -0.51% | 388.6만 |
|---|
| 2026.01.29 | ₩687,368 | ₩689,058 | ₩659,549 | ₩674,652 | -1.85% | 591.5만 |
|---|
| 2026.01.28 | ₩736,071 | ₩741,744 | ₩720,753 | ₩722,564 | -1.84% | 226.1만 |
|---|
| 2026.01.27 | ₩751,912 | ₩753,239 | ₩720,740 | ₩731,551 | -2.71% | 245.9만 |
|---|
| 2026.01.26 | ₩756,700 | ₩763,715 | ₩753,387 | ₩753,508 | -0.42% | 211.2만 |
|---|
| 2026.01.23 | ₩733,455 | ₩757,263 | ₩731,980 | ₩756,459 | +3.14% | 327.4만 |
|---|
| 2026.01.22 | ₩706,656 | ₩735,373 | ₩706,656 | ₩734,622 | +3.96% | 322.8만 |
|---|
| 2026.01.21 | ₩713,577 | ₩720,847 | ₩698,407 | ₩704,080 | -1.33% | 264.4만 |
|---|
| 2026.01.20 | ₩721,303 | ₩725,528 | ₩706,522 | ₩709,486 | -1.64% | 358.9만 |
|---|
| 2026.01.16 | ₩741,449 | ₩743,086 | ₩717,735 | ₩731,403 | -1.35% | 477.3만 |
|---|
| 2026.01.15 | ₩758,886 | ₩766,344 | ₩739,907 | ₩743,864 | -1.98% | 340.5만 |
|---|
| 2026.01.14 | ₩792,701 | ₩794,941 | ₩746,654 | ₩759,986 | -4.13% | 483.4만 |
|---|
| 2026.01.13 | ₩847,842 | ₩854,763 | ₩810,674 | ₩811,868 | -4.24% | 265.7만 |
|---|
| 2026.01.12 | ₩858,572 | ₩862,409 | ₩843,201 | ₩852,322 | -0.73% | 160.1만 |
|---|
| 2026.01.09 | ₩872,455 | ₩875,486 | ₩853,073 | ₩867,693 | -0.55% | 130.5만 |
|---|
| 2026.01.08 | ₩859,243 | ₩882,327 | ₩856,762 | ₩875,540 | +1.90% | 165.1만 |
|---|
| 2026.01.07 | ₩871,852 | ₩881,563 | ₩865,936 | ₩873,394 | +0.18% | 139.6만 |
|---|
| 2026.01.06 | ₩845,294 | ₩870,832 | ₩841,967 | ₩868,096 | +2.70% | 256.4만 |
|---|
| 2026.01.05 | ₩844,301 | ₩857,795 | ₩831,210 | ₩850,176 | +0.70% | 217.1만 |
|---|
| 2026.01.02 | ₩886,069 | ₩887,934 | ₩834,603 | ₩844,301 | -4.71% | 273.9만 |
|---|
| 2025.12.31 | ₩896,022 | ₩898,409 | ₩888,229 | ₩888,511 | -0.84% | 94.9만 |
|---|
| 2025.12.30 | ₩900,770 | ₩904,405 | ₩896,800 | ₩898,517 | -0.25% | 119.2만 |
|---|
| 2025.12.29 | ₩902,433 | ₩910,173 | ₩900,006 | ₩904,244 | +0.20% | 88.6만 |
|---|
| 2025.12.26 | ₩904,499 | ₩909,583 | ₩903,010 | ₩907,463 | +0.33% | 55.5만 |
|---|
| 2025.12.24 | ₩902,259 | ₩907,396 | ₩901,401 | ₩905,156 | +0.32% | 33.4만 |
|---|
| 2025.12.23 | ₩900,877 | ₩906,726 | ₩893,849 | ₩904,231 | +0.37% | 95.4만 |
|---|
| 2025.12.22 | ₩905,679 | ₩911,098 | ₩900,019 | ₩905,666 | -0.00% | 118.4만 |
|---|
| 2025.12.19 | ₩895,727 | ₩906,189 | ₩892,561 | ₩900,421 | +0.52% | 455.6만 |
|---|
| 2025.12.18 | ₩890,295 | ₩907,450 | ₩887,277 | ₩897,175 | +0.77% | 204만 |
|---|
| 2025.12.17 | ₩900,046 | ₩907,007 | ₩885,479 | ₩886,311 | -1.53% | 223.7만 |
|---|
| 2025.12.16 | ₩877,740 | ₩900,703 | ₩869,451 | ₩897,806 | +2.29% | 177.5만 |
|---|
| 2025.12.15 | ₩898,731 | ₩900,515 | ₩875,902 | ₩878,021 | -2.30% | 170.7만 |
|---|
| 2025.12.12 | ₩911,286 | ₩913,700 | ₩894,479 | ₩899,925 | -1.25% | 194.1만 |
|---|
| 2025.12.11 | ₩884,500 | ₩909,851 | ₩882,475 | ₩906,739 | +2.51% | 281.5만 |
|---|
| 2025.12.10 | ₩877,150 | ₩897,913 | ₩875,540 | ₩888,524 | +1.30% | 159.6만 |
|---|
| 2025.12.09 | ₩876,439 | ₩886,297 | ₩872,482 | ₩879,564 | +0.36% | 138.7만 |
|---|
| 2025.12.08 | ₩900,073 | ₩901,065 | ₩876,868 | ₩880,221 | -2.21% | 187.9만 |
|---|
| 2025.12.05 | ₩891,274 | ₩907,530 | ₩890,013 | ₩903,547 | +1.38% | 235.6만 |
|---|
| 2025.12.04 | ₩869,960 | ₩892,400 | ₩868,512 | ₩889,396 | +2.23% | 217.4만 |
|---|
| 2025.12.03 | ₩846,179 | ₩869,303 | ₩844,891 | ₩868,740 | +2.67% | 177.9만 |
|---|
| 2025.12.02 | ₩848,231 | ₩852,724 | ₩836,964 | ₩852,577 | +0.51% | 153.7만 |
|---|
| 2025.12.01 | ₩843,832 | ₩852,939 | ₩841,189 | ₩847,198 | +0.40% | 186.5만 |
|---|
| 2025.11.28 | ₩843,858 | ₩851,625 | ₩840,331 | ₩850,498 | +0.79% | 87.3만 |
|---|
| 2025.11.26 | ₩868,404 | ₩874,373 | ₩831,371 | ₩843,858 | -2.83% | 228.3만 |
|---|
| 2025.11.25 | ₩874,467 | ₩883,212 | ₩858,894 | ₩869,263 | -0.60% | 192.2만 |
|---|
| 2025.11.24 | ₩892,481 | ₩900,032 | ₩868,029 | ₩876,184 | -1.83% | 318.4만 |
|---|
| 2025.11.21 | ₩898,141 | ₩915,136 | ₩884,607 | ₩889,490 | -0.96% | 380.2만 |
|---|
| 2025.11.20 | ₩876,707 | ₩891,354 | ₩855,005 | ₩855,005 | -2.48% | 251.7만 |
|---|
| 2025.11.19 | ₩869,947 | ₩880,986 | ₩866,312 | ₩872,683 | +0.31% | 128.8만 |
|---|
| 2025.11.18 | ₩879,631 | ₩887,947 | ₩864,005 | ₩871,489 | -0.93% | 243.7만 |
|---|
| 2025.11.17 | ₩888,631 | ₩890,630 | ₩863,133 | ₩866,459 | -2.50% | 144.2만 |
|---|
| 2025.11.14 | ₩872,616 | ₩894,412 | ₩864,286 | ₩888,497 | +1.82% | 143.8만 |
|---|
| 2025.11.13 | ₩879,242 | ₩888,725 | ₩870,510 | ₩871,999 | -0.82% | 177.9만 |
|---|
| 2025.11.12 | ₩879,215 | ₩887,290 | ₩874,159 | ₩884,326 | +0.58% | 157.5만 |
|---|
| 2025.11.11 | ₩875,902 | ₩881,884 | ₩870,242 | ₩877,646 | +0.20% | 115만 |
|---|
| 2025.11.10 | ₩871,234 | ₩877,606 | ₩865,708 | ₩876,238 | +0.57% | 153.1만 |
|---|
| 2025.11.07 | ₩876,881 | ₩878,035 | ₩849,680 | ₩870,309 | -0.75% | 169.8만 |
|---|
| 2025.11.06 | ₩870,510 | ₩884,406 | ₩859,203 | ₩876,734 | +0.71% | 186.6만 |
|---|
| 2025.11.05 | ₩881,039 | ₩888,739 | ₩876,841 | ₩879,001 | -0.23% | 146.7만 |
|---|
| 2025.11.04 | ₩906,980 | ₩906,980 | ₩876,600 | ₩885,828 | -2.33% | 154.3만 |
|---|
| 2025.11.03 | ₩897,699 | ₩908,228 | ₩886,029 | ₩906,980 | +1.03% | 127.1만 |
|---|
| 2025.10.31 | ₩879,899 | ₩901,213 | ₩876,935 | ₩895,391 | +1.76% | 158.6만 |
|---|
| 2025.10.30 | ₩875,983 | ₩893,219 | ₩875,205 | ₩880,141 | +0.47% | 143.5만 |
|---|
| 2025.10.29 | ₩895,432 | ₩898,168 | ₩870,644 | ₩879,953 | -1.73% | 199.1만 |
|---|
| 2025.10.28 | ₩918,435 | ₩924,028 | ₩909,744 | ₩910,656 | -0.85% | 110.3만 |
|---|
| 2025.10.27 | ₩921,440 | ₩924,391 | ₩908,456 | ₩916,638 | -0.52% | 131.8만 |
|---|
| 2025.10.24 | ₩917,805 | ₩922,821 | ₩912,386 | ₩916,235 | -0.17% | 102.8만 |
|---|
| 2025.10.23 | ₩900,636 | ₩913,405 | ₩898,088 | ₩909,033 | +0.93% | 147.4만 |
|---|
| 2025.10.22 | ₩904,311 | ₩915,404 | ₩899,254 | ₩899,711 | -0.51% | 127.2만 |
|---|
| 2025.10.21 | ₩892,870 | ₩907,906 | ₩886,606 | ₩905,438 | +1.41% | 120.2만 |
|---|
| 2025.10.20 | ₩889,664 | ₩897,149 | ₩883,239 | ₩891,663 | +0.22% | 120.6만 |
|---|
| 2025.10.17 | ₩868,592 | ₩888,309 | ₩867,613 | ₩887,129 | +2.13% | 181.3만 |
|---|
| 2025.10.16 | ₩884,205 | ₩884,460 | ₩862,114 | ₩867,814 | -1.85% | 124.8만 |
|---|
| 2025.10.15 | ₩881,375 | ₩881,804 | ₩868,847 | ₩875,460 | -0.67% | 169.3만 |
|---|
| 2025.10.14 | ₩866,245 | ₩886,217 | ₩864,407 | ₩881,455 | +1.76% | 124.4만 |
|---|
| 2025.10.13 | ₩862,731 | ₩880,530 | ₩861,979 | ₩879,470 | +1.94% | 134.5만 |
|---|
| 2025.10.10 | ₩865,682 | ₩876,117 | ₩860,088 | ₩860,839 | -0.56% | 305.9만 |
|---|