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 | ₩408,184 | ₩414,487 | ₩401,561 | ₩405,107 | -0.75% | 260.2만 |
| 2026.10.08 | ₩397,092 | ₩406,779 | ₩390,642 | ₩406,619 | +2.40% | 562.8만 |
| 2026.10.07 | ₩389,050 | ₩399,861 | ₩388,983 | ₩397,734 | +2.23% | 352만 |
| 2026.10.06 | ₩384,032 | ₩389,732 | ₩381,182 | ₩387,792 | +0.98% | 349.6만 |
| 2026.10.05 | ₩376,686 | ₩389,638 | ₩375,789 | ₩380,927 | +1.13% | 294.9만 |
| 2026.10.02 | ₩379,737 | ₩380,285 | ₩371,159 | ₩376,110 | -0.95% | 274만 |
| 2026.10.01 | ₩381,021 | ₩390,093 | ₩371,066 | ₩378,385 | -0.69% | 464.6만 |
| 2026.09.30 | ₩360,013 | ₩371,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,925 |
| +2.48% |
| 365.6만 |
| 2026.09.29 | ₩360,481 | ₩362,101 | ₩351,249 | ₩358,648 | -0.51% | 370.8만 |
|---|
| 2026.09.28 | ₩361,485 | ₩364,148 | ₩351,008 | ₩360,481 | -0.28% | 382만 |
|---|
| 2026.09.25 | ₩368,671 | ₩371,173 | ₩363,198 | ₩369,032 | +0.10% | 339.8만 |
|---|
| 2026.09.24 | ₩387,457 | ₩390,455 | ₩370,357 | ₩370,825 | -4.29% | 456.5만 |
|---|
| 2026.09.23 | ₩390,334 | ₩393,666 | ₩382,961 | ₩383,764 | -1.68% | 341.9만 |
|---|
| 2026.09.22 | ₩415,798 | ₩415,798 | ₩385,704 | ₩391,191 | -5.92% | 481.3만 |
|---|
| 2026.09.21 | ₩403,474 | ₩407,863 | ₩394,884 | ₩406,940 | +0.86% | 294.7만 |
|---|
| 2026.09.18 | ₩418,702 | ₩419,331 | ₩402,324 | ₩405,696 | -3.11% | 769.4만 |
|---|
| 2026.09.17 | ₩427,078 | ₩433,354 | ₩418,260 | ₩418,996 | -1.89% | 412.1만 |
|---|
| 2026.09.16 | ₩431,146 | ₩433,474 | ₩423,840 | ₩425,687 | -1.27% | 249.7만 |
|---|
| 2026.09.15 | ₩447,524 | ₩453,572 | ₩439,777 | ₩440,593 | -1.55% | 290.7만 |
|---|
| 2026.09.14 | ₩444,273 | ₩458,042 | ₩441,409 | ₩453,813 | +2.15% | 363.2만 |
|---|
| 2026.09.11 | ₩418,849 | ₩432,323 | ₩418,514 | ₩430,290 | +2.73% | 230.6만 |
|---|
| 2026.09.10 | ₩420,200 | ₩424,696 | ₩414,540 | ₩418,514 | -0.40% | 271.5만 |
|---|
| 2026.09.09 | ₩426,944 | ₩429,942 | ₩418,555 | ₩420,080 | -1.61% | 241.7만 |
|---|
| 2026.09.08 | ₩436,338 | ₩437,555 | ₩418,889 | ₩426,757 | -2.20% | 446.9만 |
|---|
| 2026.09.04 | ₩456,770 | ₩462,979 | ₩441,730 | ₩445,183 | -2.54% | 353.9만 |
|---|
| 2026.09.03 | ₩470,914 | ₩486,663 | ₩456,048 | ₩460,704 | -2.17% | 369.6만 |
|---|
| 2026.09.02 | ₩463,394 | ₩466,191 | ₩454,041 | ₩458,885 | -0.97% | 313.4만 |
|---|
| 2026.09.01 | ₩472,480 | ₩477,979 | ₩458,965 | ₩461,547 | -2.31% | 267.3만 |
|---|
| 2026.08.31 | ₩476,427 | ₩489,433 | ₩475,116 | ₩480,776 | +0.91% | 308.3만 |
|---|
| 2026.08.28 | ₩465,414 | ₩479,612 | ₩461,976 | ₩479,117 | +2.94% | 412만 |
|---|
| 2026.08.27 | ₩473,068 | ₩475,691 | ₩448,260 | ₩465,655 | -1.57% | 474.8만 |
|---|
| 2026.08.26 | ₩432,832 | ₩470,191 | ₩431,628 | ₩462,819 | +6.93% | 1144.3만 |
|---|
| 2026.08.25 | ₩487,533 | ₩492,216 | ₩476,387 | ₩478,314 | -1.89% | 720.1만 |
|---|
| 2026.08.24 | ₩490,370 | ₩499,081 | ₩488,416 | ₩494,986 | +0.94% | 313.9만 |
|---|
| 2026.08.21 | ₩488,323 | ₩497,368 | ₩481,806 | ₩491,079 | +0.56% | 344.9만 |
|---|
| 2026.08.20 | ₩485,847 | ₩490,584 | ₩479,558 | ₩484,215 | -0.34% | 328.9만 |
|---|
| 2026.08.19 | ₩467,422 | ₩488,911 | ₩467,422 | ₩485,017 | +3.76% | 401.8만 |
|---|
| 2026.08.18 | ₩465,669 | ₩476,173 | ₩458,965 | ₩468,880 | +0.69% | 389.4만 |
|---|
| 2026.08.17 | ₩453,720 | ₩461,079 | ₩444,380 | ₩449,063 | -1.03% | 353.2만 |
|---|
| 2026.08.14 | ₩484,389 | ₩484,389 | ₩461,574 | ₩462,524 | -4.51% | 322.7만 |
|---|
| 2026.08.13 | ₩450,869 | ₩483,184 | ₩450,642 | ₩479,424 | +6.33% | 461.1만 |
|---|
| 2026.08.12 | ₩443,965 | ₩450,910 | ₩439,696 | ₩447,872 | +0.88% | 254.7만 |
|---|
| 2026.08.11 | ₩444,607 | ₩452,395 | ₩441,811 | ₩450,187 | +1.26% | 289만 |
|---|
| 2026.08.10 | ₩431,962 | ₩447,591 | ₩430,410 | ₩447,497 | +3.60% | 270.1만 |
|---|
| 2026.08.07 | ₩437,555 | ₩450,000 | ₩434,398 | ₩435,214 | -0.54% | 297.8만 |
|---|
| 2026.08.06 | ₩427,787 | ₩431,735 | ₩422,903 | ₩430,745 | +0.69% | 295.7만 |
|---|
| 2026.08.05 | ₩437,970 | ₩439,951 | ₩428,778 | ₩438,813 | +0.19% | 365.1만 |
|---|
| 2026.08.04 | ₩416,400 | ₩434,036 | ₩413,537 | ₩433,006 | +3.99% | 349.1만 |
|---|
| 2026.08.03 | ₩434,009 | ₩443,108 | ₩425,205 | ₩426,034 | -1.84% | 403.6만 |
|---|
| 2026.07.31 | ₩415,383 | ₩424,884 | ₩410,539 | ₩422,930 | +1.82% | 311.8만 |
|---|
| 2026.07.30 | ₩424,175 | ₩426,837 | ₩406,512 | ₩422,167 | -0.47% | 468.3만 |
|---|
| 2026.07.29 | ₩419,438 | ₩450,856 | ₩419,438 | ₩445,758 | +6.28% | 597.7만 |
|---|
| 2026.07.28 | ₩409,094 | ₩428,175 | ₩409,094 | ₩418,809 | +2.37% | 576.3만 |
|---|
| 2026.07.27 | ₩408,064 | ₩414,968 | ₩400,932 | ₩406,659 | -0.34% | 382.8만 |
|---|
| 2026.07.24 | ₩383,550 | ₩397,011 | ₩383,095 | ₩396,516 | +3.38% | 345.7만 |
|---|
| 2026.07.23 | ₩386,842 | ₩387,899 | ₩373,247 | ₩376,712 | -2.62% | 249.5만 |
|---|
| 2026.07.22 | ₩394,134 | ₩396,663 | ₩380,018 | ₩380,646 | -3.42% | 300.5만 |
|---|
| 2026.07.21 | ₩374,745 | ₩395,245 | ₩373,274 | ₩387,939 | +3.52% | 317.7만 |
|---|
| 2026.07.20 | ₩380,700 | ₩395,285 | ₩373,916 | ₩393,158 | +3.27% | 458.4만 |
|---|
| 2026.07.17 | ₩394,870 | ₩404,197 | ₩388,059 | ₩389,505 | -1.36% | 362.9만 |
|---|
| 2026.07.16 | ₩382,694 | ₩399,353 | ₩371,414 | ₩394,456 | +3.07% | 504.3만 |
|---|
| 2026.07.15 | ₩384,835 | ₩387,377 | ₩372,966 | ₩374,264 | -2.75% | 339.1만 |
|---|
| 2026.07.14 | ₩365,941 | ₩384,861 | ₩363,559 | ₩377,917 | +3.27% | 530.3만 |
|---|
| 2026.07.13 | ₩372,926 | ₩396,075 | ₩372,926 | ₩387,725 | +3.97% | 656.5만 |
|---|
| 2026.07.10 | ₩372,217 | ₩375,134 | ₩364,429 | ₩367,921 | -1.15% | 257.5만 |
|---|
| 2026.07.09 | ₩348,746 | ₩366,449 | ₩347,060 | ₩365,807 | +4.89% | 401.3만 |
|---|
| 2026.07.08 | ₩373,555 | ₩373,555 | ₩360,026 | ₩364,094 | -2.53% | 429만 |
|---|
| 2026.07.07 | ₩375,374 | ₩379,737 | ₩367,118 | ₩376,231 | +0.23% | 481.9만 |
|---|
| 2026.07.06 | ₩363,853 | ₩367,921 | ₩352,801 | ₩364,148 | +0.08% | 554만 |
|---|
| 2026.07.02 | ₩360,281 | ₩371,066 | ₩359,879 | ₩368,443 | +2.27% | 504.7만 |
|---|
| 2026.07.01 | ₩361,472 | ₩369,514 | ₩356,521 | ₩357,377 | -1.13% | 480.7만 |
|---|
| 2026.06.30 | ₩352,547 | ₩356,079 | ₩346,712 | ₩349,241 | -0.94% | 526.1만 |
|---|
| 2026.06.29 | ₩366,704 | ₩371,414 | ₩354,902 | ₩356,467 | -2.79% | 540.2만 |
|---|
| 2026.06.26 | ₩348,332 | ₩362,783 | ₩347,074 | ₩358,233 | +2.84% | 1077.9만 |
|---|
| 2026.06.25 | ₩342,912 | ₩351,061 | ₩338,818 | ₩341,307 | -0.47% | 431.5만 |
|---|
| 2026.06.24 | ₩345,388 | ₩361,900 | ₩342,631 | ₩350,901 | +1.60% | 525만 |
|---|
| 2026.06.23 | ₩351,035 | ₩352,814 | ₩342,083 | ₩345,294 | -1.64% | 578.2만 |
|---|
| 2026.06.22 | ₩347,127 | ₩357,845 | ₩338,323 | ₩344,919 | -0.64% | 635.8만 |
|---|
| 2026.06.18 | ₩349,241 | ₩361,110 | ₩346,873 | ₩357,270 | +2.30% | 1005.9만 |
|---|
| 2026.06.17 | ₩374,464 | ₩382,547 | ₩359,250 | ₩360,053 | -3.85% | 471만 |
|---|
| 2026.06.16 | ₩377,609 | ₩381,088 | ₩368,483 | ₩375,990 | -0.43% | 481.4만 |
|---|
| 2026.06.15 | ₩371,668 | ₩384,955 | ₩369,594 | ₩377,034 | +1.44% | 509.9만 |
|---|
| 2026.06.12 | ₩369,340 | ₩370,464 | ₩358,622 | ₩370,290 | +0.26% | 515.4만 |
|---|
| 2026.06.11 | ₩374,478 | ₩378,679 | ₩365,660 | ₩370,531 | -1.05% | 612만 |
|---|
| 2026.06.10 | ₩383,604 | ₩391,231 | ₩377,248 | ₩380,312 | -0.86% | 615.8만 |
|---|
| 2026.06.09 | ₩400,223 | ₩413,122 | ₩389,625 | ₩393,104 | -1.78% | 492.3만 |
|---|
| 2026.06.08 | ₩395,004 | ₩409,509 | ₩389,705 | ₩408,800 | +3.49% | 558.7만 |
|---|
| 2026.06.05 | ₩406,539 | ₩410,794 | ₩392,957 | ₩397,092 | -2.32% | 630.6만 |
|---|
| 2026.06.04 | ₩427,935 | ₩429,674 | ₩402,832 | ₩404,076 | -5.58% | 703만 |
|---|
| 2026.06.03 | ₩427,547 | ₩427,547 | ₩415,196 | ₩416,735 | -2.53% | 572.3만 |
|---|
| 2026.06.02 | ₩441,409 | ₩444,821 | ₩422,167 | ₩431,052 | -2.35% | 738.3만 |
|---|
| 2026.06.01 | ₩453,211 | ₩485,968 | ₩451,712 | ₩473,363 | +4.45% | 656.5만 |
|---|
| 2026.05.29 | ₩424,215 | ₩444,942 | ₩421,498 | ₩443,617 | +4.57% | 892.3만 |
|---|
| 2026.05.28 | ₩412,078 | ₩426,851 | ₩405,588 | ₩418,822 | +1.64% | 749.2만 |
|---|
| 2026.05.27 | ₩403,555 | ₩421,097 | ₩402,096 | ₩411,770 | +2.04% | 792.2만 |
|---|
| 2026.05.26 | ₩420,789 | ₩424,255 | ₩404,612 | ₩407,248 | -3.22% | 977만 |
|---|
| 2026.05.22 | ₩411,757 | ₩429,580 | ₩410,138 | ₩428,109 | +3.97% | 1248.1만 |
|---|
| 2026.05.21 | ₩417,872 | ₩422,181 | ₩404,585 | ₩410,887 | -1.67% | 2235.4만 |
|---|
| 2026.05.20 | ₩514,429 | ₩522,524 | ₩501,663 | ₩513,733 | -0.14% | 699.3만 |
|---|
| 2026.05.19 | ₩560,740 | ₩567,337 | ₩532,439 | ₩534,848 | -4.62% | 319.3만 |
|---|
| 2026.05.18 | ₩524,304 | ₩545,620 | ₩518,537 | ₩539,464 | +2.89% | 263.7만 |
|---|
| 2026.05.15 | ₩514,723 | ₩534,420 | ₩514,723 | ₩525,869 | +2.17% | 352.4만 |
|---|
| 2026.05.14 | ₩497,315 | ₩516,275 | ₩490,142 | ₩506,186 | +1.78% | 246.2만 |
|---|
| 2026.05.13 | ₩512,756 | ₩514,991 | ₩494,505 | ₩497,381 | -3.00% | 349.4만 |
|---|
| 2026.05.12 | ₩528,626 | ₩530,098 | ₩515,954 | ₩518,831 | -1.85% | 257.5만 |
|---|
| 2026.05.11 | ₩525,227 | ₩535,343 | ₩520,517 | ₩526,257 | +0.20% | 162.3만 |
|---|
| 2026.05.08 | ₩529,268 | ₩534,848 | ₩515,432 | ₩530,298 | +0.19% | 234.9만 |
|---|
| 2026.05.07 | ₩529,054 | ₩551,025 | ₩528,546 | ₩544,308 | +2.88% | 220만 |
|---|
| 2026.05.06 | ₩521,855 | ₩532,934 | ₩510,495 | ₩519,915 | -0.37% | 224.8만 |
|---|
| 2026.05.05 | ₩541,431 | ₩541,431 | ₩522,310 | ₩532,988 | -1.56% | 207.8만 |
|---|
| 2026.05.04 | ₩535,584 | ₩559,522 | ₩534,433 | ₩544,589 | +1.68% | 238만 |
|---|
| 2026.05.01 | ₩538,180 | ₩546,503 | ₩517,546 | ₩533,951 | -0.79% | 210.2만 |
|---|
| 2026.04.30 | ₩511,150 | ₩522,109 | ₩508,474 | ₩519,848 | +1.70% | 245.1만 |
|---|
| 2026.04.29 | ₩530,807 | ₩531,088 | ₩520,530 | ₩528,653 | -0.41% | 188.5만 |
|---|
| 2026.04.28 | ₩532,560 | ₩540,869 | ₩530,687 | ₩535,744 | +0.60% | 222.5만 |
|---|
| 2026.04.27 | ₩521,922 | ₩533,885 | ₩514,736 | ₩521,748 | -0.03% | 238.1만 |
|---|
| 2026.04.24 | ₩510,976 | ₩530,860 | ₩509,812 | ₩529,817 | +3.69% | 233.6만 |
|---|
| 2026.04.23 | ₩515,165 | ₩516,262 | ₩500,392 | ₩512,890 | -0.44% | 390만 |
|---|
| 2026.04.22 | ₩542,609 | ₩553,675 | ₩538,876 | ₩546,851 | +0.78% | 335.4만 |
|---|
| 2026.04.21 | ₩545,700 | ₩560,660 | ₩536,133 | ₩541,726 | -0.73% | 313.8만 |
|---|
| 2026.04.20 | ₩527,074 | ₩541,752 | ₩524,411 | ₩541,699 | +2.77% | 281.4만 |
|---|
| 2026.04.17 | ₩530,218 | ₩534,166 | ₩520,798 | ₩526,204 | -0.76% | 318.6만 |
|---|
| 2026.04.16 | ₩535,905 | ₩541,926 | ₩516,101 | ₩517,988 | -3.34% | 267.6만 |
|---|
| 2026.04.15 | ₩501,784 | ₩524,598 | ₩498,786 | ₩521,480 | +3.93% | 335.3만 |
|---|
| 2026.04.14 | ₩499,951 | ₩506,427 | ₩487,506 | ₩490,811 | -1.83% | 248.3만 |
|---|
| 2026.04.13 | ₩474,353 | ₩495,695 | ₩471,021 | ₩494,344 | +4.21% | 348.4만 |
|---|
| 2026.04.10 | ₩481,431 | ₩482,248 | ₩457,774 | ₩469,589 | -2.46% | 779.1만 |
|---|
| 2026.04.09 | ₩508,742 | ₩511,191 | ₩474,420 | ₩483,974 | -4.87% | 747.2만 |
|---|
| 2026.04.08 | ₩557,716 | ₩558,251 | ₩516,784 | ₩521,199 | -6.55% | 471.6만 |
|---|
| 2026.04.07 | ₩553,461 | ₩560,606 | ₩545,285 | ₩548,938 | -0.82% | 215.4만 |
|---|
| 2026.04.06 | ₩561,891 | ₩565,504 | ₩550,223 | ₩558,465 | -0.61% | 218.3만 |
|---|
| 2026.04.02 | ₩576,637 | ₩584,197 | ₩562,653 | ₩565,316 | -1.96% | 255.5만 |
|---|
| 2026.04.01 | ₩577,065 | ₩577,546 | ₩553,635 | ₩569,852 | -1.25% | 274.4만 |
|---|
| 2026.03.31 | ₩573,024 | ₩582,618 | ₩562,921 | ₩578,563 | +0.97% | 329.3만 |
|---|
| 2026.03.30 | ₩561,182 | ₩578,443 | ₩559,857 | ₩574,081 | +2.30% | 229.6만 |
|---|
| 2026.03.27 | ₩570,682 | ₩571,993 | ₩547,948 | ₩557,234 | -2.36% | 265만 |
|---|
| 2026.03.26 | ₩567,083 | ₩593,603 | ₩567,083 | ₩578,791 | +2.06% | 219.3만 |
|---|
| 2026.03.25 | ₩586,431 | ₩592,105 | ₩558,265 | ₩571,177 | -2.60% | 221.3만 |
|---|
| 2026.03.24 | ₩603,974 | ₩605,954 | ₩576,984 | ₩578,657 | -4.19% | 282.5만 |
|---|
| 2026.03.23 | ₩610,169 | ₩622,198 | ₩601,779 | ₩611,534 | +0.22% | 312.5만 |
|---|
| 2026.03.20 | ₩594,768 | ₩619,348 | ₩589,656 | ₩609,580 | +2.49% | 471.9만 |
|---|
| 2026.03.19 | ₩605,994 | ₩628,902 | ₩604,201 | ₩609,152 | +0.52% | 259.9만 |
|---|
| 2026.03.18 | ₩602,903 | ₩614,170 | ₩593,162 | ₩597,845 | -0.84% | 246.7만 |
|---|
| 2026.03.17 | ₩608,938 | ₩635,285 | ₩608,162 | ₩614,558 | +0.92% | 253.3만 |
|---|
| 2026.03.16 | ₩595,878 | ₩610,022 | ₩591,583 | ₩605,231 | +1.57% | 305.2만 |
|---|
| 2026.03.13 | ₩577,961 | ₩591,355 | ₩574,027 | ₩588,706 | +1.86% | 234만 |
|---|
| 2026.03.12 | ₩589,295 | ₩603,010 | ₩581,306 | ₩582,243 | -1.20% | 354.4만 |
|---|
| 2026.03.11 | ₩612,979 | ₩613,514 | ₩582,752 | ₩589,362 | -3.85% | 286.4만 |
|---|
| 2026.03.10 | ₩634,268 | ₩635,593 | ₩599,826 | ₩607,426 | -4.23% | 501.3만 |
|---|
| 2026.03.09 | ₩636,543 | ₩643,621 | ₩623,684 | ₩633,813 | -0.43% | 398.6만 |
|---|
| 2026.03.06 | ₩624,888 | ₩646,578 | ₩620,339 | ₩643,849 | +3.03% | 550.9만 |
|---|
| 2026.03.05 | ₩587,649 | ₩630,749 | ₩587,328 | ₩624,607 | +6.29% | 737만 |
|---|
| 2026.03.04 | ₩579,326 | ₩591,503 | ₩571,565 | ₩588,947 | +1.66% | 424.2만 |
|---|
| 2026.03.03 | ₩554,759 | ₩586,752 | ₩550,758 | ₩579,861 | +4.52% | 590.3만 |
|---|
| 2026.03.02 | ₩538,514 | ₩574,884 | ₩537,176 | ₩560,740 | +4.13% | 567.3만 |
|---|
| 2026.02.27 | ₩514,736 | ₩548,122 | ₩514,736 | ₩547,319 | +6.33% | 818.5만 |
|---|
| 2026.02.26 | ₩519,179 | ₩544,429 | ₩515,914 | ₩527,769 | +1.65% | 978.7만 |
|---|
| 2026.02.25 | ₩477,096 | ₩510,602 | ₩473,055 | ₩510,120 | +6.92% | 529.9만 |
|---|
| 2026.02.24 | ₩492,431 | ₩498,893 | ₩477,056 | ₩479,986 | -2.53% | 657.6만 |
|---|
| 2026.02.23 | ₩501,717 | ₩501,717 | ₩466,993 | ₩481,110 | -4.11% | 549.6만 |
|---|
| 2026.02.20 | ₩509,652 | ₩525,816 | ₩506,976 | ₩509,210 | -0.09% | 412.3만 |
|---|
| 2026.02.19 | ₩522,524 | ₩522,524 | ₩507,350 | ₩510,535 | -2.29% | 296.2만 |
|---|
| 2026.02.18 | ₩508,809 | ₩532,734 | ₩502,453 | ₩521,280 | +2.45% | 452.7만 |
|---|
| 2026.02.17 | ₩525,976 | ₩531,222 | ₩502,319 | ₩507,364 | -3.54% | 548.1만 |
|---|
| 2026.02.13 | ₩531,248 | ₩545,125 | ₩520,945 | ₩534,433 | +0.60% | 488.8만 |
|---|
| 2026.02.12 | ₩532,493 | ₩547,279 | ₩523,394 | ₩532,506 | +0.00% | 433.4만 |
|---|
| 2026.02.11 | ₩561,463 | ₩564,674 | ₩525,040 | ₩534,821 | -4.74% | 608.9만 |
|---|
| 2026.02.10 | ₩581,601 | ₩603,599 | ₩562,479 | ₩563,858 | -3.05% | 518.4만 |
|---|
| 2026.02.09 | ₩586,980 | ₩590,312 | ₩576,637 | ₩585,414 | -0.27% | 372.1만 |
|---|
| 2026.02.06 | ₩584,906 | ₩599,464 | ₩582,604 | ₩593,804 | +1.52% | 364.6만 |
|---|
| 2026.02.05 | ₩600,133 | ₩616,083 | ₩576,904 | ₩581,949 | -3.03% | 521.1만 |
|---|
| 2026.02.04 | ₩572,622 | ₩602,796 | ₩550,102 | ₩596,306 | +4.14% | 697.1만 |
|---|
| 2026.02.03 | ₩626,895 | ₩628,889 | ₩571,712 | ₩580,851 | -7.34% | 756.9만 |
|---|
| 2026.02.02 | ₩669,594 | ₩672,551 | ₩651,141 | ₩651,810 | -2.66% | 288.1만 |
|---|
| 2026.01.30 | ₩671,052 | ₩677,221 | ₩664,576 | ₩667,600 | -0.51% | 388.6만 |
|---|
| 2026.01.29 | ₩685,718 | ₩687,404 | ₩657,966 | ₩673,033 | -1.85% | 591.5만 |
|---|
| 2026.01.28 | ₩734,304 | ₩739,964 | ₩719,023 | ₩720,829 | -1.84% | 226.1만 |
|---|
| 2026.01.27 | ₩750,107 | ₩751,431 | ₩719,009 | ₩729,794 | -2.71% | 245.9만 |
|---|
| 2026.01.26 | ₩754,884 | ₩761,882 | ₩751,578 | ₩751,699 | -0.42% | 211.2만 |
|---|
| 2026.01.23 | ₩731,694 | ₩755,445 | ₩730,222 | ₩754,643 | +3.14% | 327.4만 |
|---|
| 2026.01.22 | ₩704,959 | ₩733,608 | ₩704,959 | ₩732,859 | +3.96% | 322.8만 |
|---|
| 2026.01.21 | ₩711,864 | ₩719,116 | ₩696,730 | ₩702,390 | -1.33% | 264.4만 |
|---|
| 2026.01.20 | ₩719,571 | ₩723,786 | ₩704,826 | ₩707,783 | -1.64% | 358.9만 |
|---|
| 2026.01.16 | ₩739,669 | ₩741,302 | ₩716,012 | ₩729,647 | -1.35% | 477.3만 |
|---|
| 2026.01.15 | ₩757,065 | ₩764,504 | ₩738,131 | ₩742,078 | -1.98% | 340.5만 |
|---|
| 2026.01.14 | ₩790,798 | ₩793,032 | ₩744,861 | ₩758,162 | -4.13% | 483.4만 |
|---|
| 2026.01.13 | ₩845,807 | ₩852,711 | ₩808,728 | ₩809,919 | -4.24% | 265.7만 |
|---|
| 2026.01.12 | ₩856,511 | ₩860,338 | ₩841,177 | ₩850,276 | -0.73% | 160.1만 |
|---|
| 2026.01.09 | ₩870,361 | ₩873,385 | ₩851,025 | ₩865,610 | -0.55% | 130.5만 |
|---|
| 2026.01.08 | ₩857,180 | ₩880,209 | ₩854,705 | ₩873,438 | +1.90% | 165.1만 |
|---|
| 2026.01.07 | ₩869,759 | ₩879,446 | ₩863,858 | ₩871,297 | +0.18% | 139.6만 |
|---|
| 2026.01.06 | ₩843,264 | ₩868,742 | ₩839,946 | ₩866,012 | +2.70% | 256.4만 |
|---|
| 2026.01.05 | ₩842,274 | ₩855,735 | ₩829,214 | ₩848,135 | +0.70% | 217.1만 |
|---|
| 2026.01.02 | ₩883,942 | ₩885,802 | ₩832,600 | ₩842,274 | -4.71% | 273.9만 |
|---|
| 2025.12.31 | ₩893,871 | ₩896,253 | ₩886,097 | ₩886,378 | -0.84% | 94.9만 |
|---|
| 2025.12.30 | ₩898,608 | ₩902,234 | ₩894,647 | ₩896,360 | -0.25% | 119.2만 |
|---|
| 2025.12.29 | ₩900,267 | ₩907,988 | ₩897,845 | ₩902,073 | +0.20% | 88.6만 |
|---|
| 2025.12.26 | ₩902,328 | ₩907,399 | ₩900,842 | ₩905,285 | +0.33% | 55.5만 |
|---|
| 2025.12.24 | ₩900,093 | ₩905,218 | ₩899,237 | ₩902,983 | +0.32% | 33.4만 |
|---|
| 2025.12.23 | ₩898,715 | ₩904,549 | ₩891,703 | ₩902,060 | +0.37% | 95.4만 |
|---|
| 2025.12.22 | ₩903,505 | ₩908,911 | ₩897,858 | ₩903,492 | -0.00% | 118.4만 |
|---|
| 2025.12.19 | ₩893,576 | ₩904,014 | ₩890,419 | ₩898,260 | +0.52% | 455.6만 |
|---|
| 2025.12.18 | ₩888,157 | ₩905,271 | ₩885,147 | ₩895,022 | +0.77% | 204만 |
|---|
| 2025.12.17 | ₩897,885 | ₩904,830 | ₩883,353 | ₩884,183 | -1.53% | 223.7만 |
|---|
| 2025.12.16 | ₩875,633 | ₩898,541 | ₩867,363 | ₩895,651 | +2.29% | 177.5만 |
|---|
| 2025.12.15 | ₩896,574 | ₩898,353 | ₩873,800 | ₩875,914 | -2.30% | 170.7만 |
|---|
| 2025.12.12 | ₩909,098 | ₩911,507 | ₩892,332 | ₩897,765 | -1.25% | 194.1만 |
|---|
| 2025.12.11 | ₩882,377 | ₩907,667 | ₩880,356 | ₩904,562 | +2.51% | 281.5만 |
|---|
| 2025.12.10 | ₩875,044 | ₩895,758 | ₩873,438 | ₩886,391 | +1.30% | 159.6만 |
|---|
| 2025.12.09 | ₩874,335 | ₩884,170 | ₩870,387 | ₩877,453 | +0.36% | 138.7만 |
|---|
| 2025.12.08 | ₩897,912 | ₩898,902 | ₩874,763 | ₩878,108 | -2.21% | 187.9만 |
|---|
| 2025.12.05 | ₩889,134 | ₩905,352 | ₩887,876 | ₩901,378 | +1.38% | 235.6만 |
|---|
| 2025.12.04 | ₩867,872 | ₩890,258 | ₩866,427 | ₩887,261 | +2.23% | 217.4만 |
|---|
| 2025.12.03 | ₩844,147 | ₩867,216 | ₩842,863 | ₩866,654 | +2.67% | 177.9만 |
|---|
| 2025.12.02 | ₩846,195 | ₩850,677 | ₩834,955 | ₩850,530 | +0.51% | 153.7만 |
|---|
| 2025.12.01 | ₩841,806 | ₩850,891 | ₩839,170 | ₩845,164 | +0.40% | 186.5만 |
|---|
| 2025.11.28 | ₩841,833 | ₩849,580 | ₩838,313 | ₩848,456 | +0.79% | 87.3만 |
|---|
| 2025.11.26 | ₩866,320 | ₩872,274 | ₩829,375 | ₩841,833 | -2.83% | 228.3만 |
|---|
| 2025.11.25 | ₩872,368 | ₩881,092 | ₩856,833 | ₩867,176 | -0.60% | 192.2만 |
|---|
| 2025.11.24 | ₩890,338 | ₩897,872 | ₩865,945 | ₩874,081 | -1.83% | 318.4만 |
|---|
| 2025.11.21 | ₩895,985 | ₩912,939 | ₩882,484 | ₩887,354 | -0.96% | 380.2만 |
|---|
| 2025.11.20 | ₩874,602 | ₩889,214 | ₩852,952 | ₩852,952 | -2.48% | 251.7만 |
|---|
| 2025.11.19 | ₩867,858 | ₩878,871 | ₩864,232 | ₩870,588 | +0.31% | 128.8만 |
|---|
| 2025.11.18 | ₩877,519 | ₩885,816 | ₩861,931 | ₩869,397 | -0.93% | 243.7만 |
|---|
| 2025.11.17 | ₩886,498 | ₩888,492 | ₩861,061 | ₩864,379 | -2.50% | 144.2만 |
|---|
| 2025.11.14 | ₩870,521 | ₩892,265 | ₩862,212 | ₩886,364 | +1.82% | 143.8만 |
|---|
| 2025.11.13 | ₩877,131 | ₩886,592 | ₩868,420 | ₩869,906 | -0.82% | 177.9만 |
|---|
| 2025.11.12 | ₩877,105 | ₩885,160 | ₩872,060 | ₩882,203 | +0.58% | 157.5만 |
|---|
| 2025.11.11 | ₩873,800 | ₩879,767 | ₩868,153 | ₩875,539 | +0.20% | 115만 |
|---|
| 2025.11.10 | ₩869,143 | ₩875,499 | ₩863,630 | ₩874,134 | +0.57% | 153.1만 |
|---|
| 2025.11.07 | ₩874,776 | ₩875,927 | ₩847,640 | ₩868,220 | -0.75% | 169.8만 |
|---|
| 2025.11.06 | ₩868,420 | ₩882,283 | ₩857,140 | ₩874,629 | +0.71% | 186.6만 |
|---|
| 2025.11.05 | ₩878,924 | ₩886,605 | ₩874,736 | ₩876,891 | -0.23% | 146.7만 |
|---|
| 2025.11.04 | ₩904,803 | ₩904,803 | ₩874,495 | ₩883,701 | -2.33% | 154.3만 |
|---|
| 2025.11.03 | ₩895,544 | ₩906,047 | ₩883,902 | ₩904,803 | +1.03% | 127.1만 |
|---|
| 2025.10.31 | ₩877,787 | ₩899,049 | ₩874,830 | ₩893,242 | +1.76% | 158.6만 |
|---|
| 2025.10.30 | ₩873,880 | ₩891,074 | ₩873,104 | ₩878,028 | +0.47% | 143.5만 |
|---|
| 2025.10.29 | ₩893,282 | ₩896,012 | ₩868,554 | ₩877,841 | -1.73% | 199.1만 |
|---|
| 2025.10.28 | ₩916,230 | ₩921,810 | ₩907,560 | ₩908,469 | -0.85% | 110.3만 |
|---|
| 2025.10.27 | ₩919,228 | ₩922,171 | ₩906,275 | ₩914,437 | -0.52% | 131.8만 |
|---|
| 2025.10.24 | ₩915,601 | ₩920,606 | ₩910,196 | ₩914,036 | -0.17% | 102.8만 |
|---|
| 2025.10.23 | ₩898,474 | ₩911,213 | ₩895,932 | ₩906,850 | +0.93% | 147.4만 |
|---|
| 2025.10.22 | ₩902,140 | ₩913,206 | ₩897,096 | ₩897,551 | -0.51% | 127.2만 |
|---|
| 2025.10.21 | ₩890,726 | ₩905,726 | ₩884,477 | ₩903,264 | +1.41% | 120.2만 |
|---|
| 2025.10.20 | ₩887,528 | ₩894,995 | ₩881,119 | ₩889,522 | +0.22% | 120.6만 |
|---|
| 2025.10.17 | ₩866,507 | ₩886,177 | ₩865,530 | ₩884,999 | +2.13% | 181.3만 |
|---|
| 2025.10.16 | ₩882,082 | ₩882,337 | ₩860,044 | ₩865,731 | -1.85% | 124.8만 |
|---|
| 2025.10.15 | ₩879,259 | ₩879,687 | ₩866,761 | ₩873,358 | -0.67% | 169.3만 |
|---|
| 2025.10.14 | ₩864,165 | ₩884,089 | ₩862,332 | ₩879,339 | +1.76% | 124.4만 |
|---|
| 2025.10.13 | ₩860,660 | ₩878,416 | ₩859,910 | ₩877,359 | +1.94% | 134.5만 |
|---|
| 2025.10.10 | ₩863,603 | ₩874,014 | ₩858,023 | ₩858,773 | -0.56% | 305.9만 |
|---|