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 | ₩408,306 | ₩414,611 | ₩401,681 | ₩405,228 | -0.75% | 260.2만 |
| 2026.10.08 | ₩397,210 | ₩406,901 | ₩390,759 | ₩406,740 | +2.40% | 562.8만 |
| 2026.10.07 | ₩389,166 | ₩399,981 | ₩389,099 | ₩397,853 | +2.23% | 352만 |
| 2026.10.06 | ₩384,147 | ₩389,849 | ₩381,296 | ₩387,908 | +0.98% | 349.6만 |
| 2026.10.05 | ₩376,798 | ₩389,755 | ₩375,902 | ₩381,041 | +1.13% | 294.9만 |
| 2026.10.02 | ₩379,850 | ₩380,399 | ₩371,270 | ₩376,223 | -0.95% | 274만 |
| 2026.10.01 | ₩381,135 | ₩390,210 | ₩371,177 | ₩378,498 | -0.69% | 464.6만 |
| 2026.09.30 | ₩360,121 | ₩371,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,035 |
| +2.48% |
| 365.6만 |
| 2026.09.29 | ₩360,589 | ₩362,209 | ₩351,354 | ₩358,755 | -0.51% | 370.8만 |
|---|
| 2026.09.28 | ₩361,593 | ₩364,257 | ₩351,113 | ₩360,589 | -0.28% | 382만 |
|---|
| 2026.09.25 | ₩368,781 | ₩371,284 | ₩363,306 | ₩369,142 | +0.10% | 339.8만 |
|---|
| 2026.09.24 | ₩387,573 | ₩390,571 | ₩370,467 | ₩370,936 | -4.29% | 456.5만 |
|---|
| 2026.09.23 | ₩390,451 | ₩393,784 | ₩383,076 | ₩383,879 | -1.68% | 341.9만 |
|---|
| 2026.09.22 | ₩415,922 | ₩415,922 | ₩385,820 | ₩391,308 | -5.92% | 481.3만 |
|---|
| 2026.09.21 | ₩403,595 | ₩407,985 | ₩395,002 | ₩407,062 | +0.86% | 294.7만 |
|---|
| 2026.09.18 | ₩418,827 | ₩419,456 | ₩402,444 | ₩405,817 | -3.11% | 769.4만 |
|---|
| 2026.09.17 | ₩427,206 | ₩433,483 | ₩418,385 | ₩419,121 | -1.89% | 412.1만 |
|---|
| 2026.09.16 | ₩431,275 | ₩433,604 | ₩423,967 | ₩425,814 | -1.27% | 249.7만 |
|---|
| 2026.09.15 | ₩447,658 | ₩453,708 | ₩439,908 | ₩440,725 | -1.55% | 290.7만 |
|---|
| 2026.09.14 | ₩444,405 | ₩458,179 | ₩441,541 | ₩453,949 | +2.15% | 363.2만 |
|---|
| 2026.09.11 | ₩418,974 | ₩432,453 | ₩418,640 | ₩430,418 | +2.73% | 230.6만 |
|---|
| 2026.09.10 | ₩420,326 | ₩424,823 | ₩414,664 | ₩418,640 | -0.40% | 271.5만 |
|---|
| 2026.09.09 | ₩427,072 | ₩430,070 | ₩418,680 | ₩420,206 | -1.61% | 241.7만 |
|---|
| 2026.09.08 | ₩436,468 | ₩437,686 | ₩419,014 | ₩426,885 | -2.20% | 446.9만 |
|---|
| 2026.09.04 | ₩456,907 | ₩463,118 | ₩441,862 | ₩445,316 | -2.54% | 353.9만 |
|---|
| 2026.09.03 | ₩471,055 | ₩486,809 | ₩456,184 | ₩460,842 | -2.17% | 369.6만 |
|---|
| 2026.09.02 | ₩463,532 | ₩466,330 | ₩454,176 | ₩459,022 | -0.97% | 313.4만 |
|---|
| 2026.09.01 | ₩472,621 | ₩478,122 | ₩459,102 | ₩461,685 | -2.31% | 267.3만 |
|---|
| 2026.08.31 | ₩476,569 | ₩489,579 | ₩475,258 | ₩480,919 | +0.91% | 308.3만 |
|---|
| 2026.08.28 | ₩465,554 | ₩479,755 | ₩462,114 | ₩479,260 | +2.94% | 412만 |
|---|
| 2026.08.27 | ₩473,210 | ₩475,833 | ₩448,394 | ₩465,795 | -1.57% | 474.8만 |
|---|
| 2026.08.26 | ₩432,961 | ₩470,332 | ₩431,757 | ₩462,957 | +6.93% | 1144.3만 |
|---|
| 2026.08.25 | ₩487,679 | ₩492,364 | ₩476,529 | ₩478,457 | -1.89% | 720.1만 |
|---|
| 2026.08.24 | ₩490,516 | ₩499,230 | ₩488,562 | ₩495,134 | +0.94% | 313.9만 |
|---|
| 2026.08.21 | ₩488,469 | ₩497,517 | ₩481,950 | ₩491,226 | +0.56% | 344.9만 |
|---|
| 2026.08.20 | ₩485,992 | ₩490,731 | ₩479,701 | ₩484,359 | -0.34% | 328.9만 |
|---|
| 2026.08.19 | ₩467,561 | ₩489,057 | ₩467,561 | ₩485,162 | +3.76% | 401.8만 |
|---|
| 2026.08.18 | ₩465,808 | ₩476,315 | ₩459,102 | ₩469,020 | +0.69% | 389.4만 |
|---|
| 2026.08.17 | ₩453,855 | ₩461,217 | ₩444,513 | ₩449,197 | -1.03% | 353.2만 |
|---|
| 2026.08.14 | ₩484,533 | ₩484,533 | ₩461,712 | ₩462,662 | -4.51% | 322.7만 |
|---|
| 2026.08.13 | ₩451,004 | ₩483,329 | ₩450,777 | ₩479,568 | +6.33% | 461.1만 |
|---|
| 2026.08.12 | ₩444,098 | ₩451,044 | ₩439,828 | ₩448,006 | +0.88% | 254.7만 |
|---|
| 2026.08.11 | ₩444,740 | ₩452,530 | ₩441,943 | ₩450,322 | +1.26% | 289만 |
|---|
| 2026.08.10 | ₩432,091 | ₩447,725 | ₩430,539 | ₩447,631 | +3.60% | 270.1만 |
|---|
| 2026.08.07 | ₩437,686 | ₩450,134 | ₩434,527 | ₩435,344 | -0.54% | 297.8만 |
|---|
| 2026.08.06 | ₩427,915 | ₩431,864 | ₩423,030 | ₩430,873 | +0.69% | 295.7만 |
|---|
| 2026.08.05 | ₩438,101 | ₩440,082 | ₩428,906 | ₩438,944 | +0.19% | 365.1만 |
|---|
| 2026.08.04 | ₩416,525 | ₩434,166 | ₩413,660 | ₩433,135 | +3.99% | 349.1만 |
|---|
| 2026.08.03 | ₩434,139 | ₩443,241 | ₩425,332 | ₩426,162 | -1.84% | 403.6만 |
|---|
| 2026.07.31 | ₩415,507 | ₩425,011 | ₩410,662 | ₩423,057 | +1.82% | 311.8만 |
|---|
| 2026.07.30 | ₩424,301 | ₩426,965 | ₩406,633 | ₩422,294 | -0.47% | 468.3만 |
|---|
| 2026.07.29 | ₩419,563 | ₩450,991 | ₩419,563 | ₩445,891 | +6.28% | 597.7만 |
|---|
| 2026.07.28 | ₩409,217 | ₩428,303 | ₩409,217 | ₩418,934 | +2.37% | 576.3만 |
|---|
| 2026.07.27 | ₩408,186 | ₩415,093 | ₩401,052 | ₩406,781 | -0.34% | 382.8만 |
|---|
| 2026.07.24 | ₩383,665 | ₩397,130 | ₩383,210 | ₩396,635 | +3.38% | 345.7만 |
|---|
| 2026.07.23 | ₩386,957 | ₩388,015 | ₩373,358 | ₩376,825 | -2.62% | 249.5만 |
|---|
| 2026.07.22 | ₩394,252 | ₩396,782 | ₩380,131 | ₩380,760 | -3.42% | 300.5만 |
|---|
| 2026.07.21 | ₩374,858 | ₩395,363 | ₩373,385 | ₩388,055 | +3.52% | 317.7만 |
|---|
| 2026.07.20 | ₩380,814 | ₩395,403 | ₩374,028 | ₩393,275 | +3.27% | 458.4만 |
|---|
| 2026.07.17 | ₩394,988 | ₩404,318 | ₩388,175 | ₩389,621 | -1.36% | 362.9만 |
|---|
| 2026.07.16 | ₩382,808 | ₩399,472 | ₩371,525 | ₩394,573 | +3.07% | 504.3만 |
|---|
| 2026.07.15 | ₩384,950 | ₩387,493 | ₩373,077 | ₩374,376 | -2.75% | 339.1만 |
|---|
| 2026.07.14 | ₩366,050 | ₩384,976 | ₩363,668 | ₩378,030 | +3.27% | 530.3만 |
|---|
| 2026.07.13 | ₩373,037 | ₩396,193 | ₩373,037 | ₩387,841 | +3.97% | 656.5만 |
|---|
| 2026.07.10 | ₩372,328 | ₩375,246 | ₩364,538 | ₩368,031 | -1.15% | 257.5만 |
|---|
| 2026.07.09 | ₩348,851 | ₩366,559 | ₩347,164 | ₩365,916 | +4.89% | 401.3만 |
|---|
| 2026.07.08 | ₩373,666 | ₩373,666 | ₩360,134 | ₩364,203 | -2.53% | 429만 |
|---|
| 2026.07.07 | ₩375,487 | ₩379,850 | ₩367,228 | ₩376,343 | +0.23% | 481.9만 |
|---|
| 2026.07.06 | ₩363,962 | ₩368,031 | ₩352,906 | ₩364,257 | +0.08% | 554만 |
|---|
| 2026.07.02 | ₩360,388 | ₩371,177 | ₩359,987 | ₩368,553 | +2.27% | 504.7만 |
|---|
| 2026.07.01 | ₩361,580 | ₩369,624 | ₩356,627 | ₩357,484 | -1.13% | 480.7만 |
|---|
| 2026.06.30 | ₩352,652 | ₩356,186 | ₩346,816 | ₩349,346 | -0.94% | 526.1만 |
|---|
| 2026.06.29 | ₩366,813 | ₩371,525 | ₩355,008 | ₩356,574 | -2.79% | 540.2만 |
|---|
| 2026.06.26 | ₩348,436 | ₩362,891 | ₩347,178 | ₩358,341 | +2.84% | 1077.9만 |
|---|
| 2026.06.25 | ₩343,015 | ₩351,166 | ₩338,919 | ₩341,409 | -0.47% | 431.5만 |
|---|
| 2026.06.24 | ₩345,491 | ₩362,008 | ₩342,734 | ₩351,006 | +1.60% | 525만 |
|---|
| 2026.06.23 | ₩351,139 | ₩352,920 | ₩342,185 | ₩345,397 | -1.64% | 578.2만 |
|---|
| 2026.06.22 | ₩347,231 | ₩357,952 | ₩338,424 | ₩345,023 | -0.64% | 635.8만 |
|---|
| 2026.06.18 | ₩349,346 | ₩361,218 | ₩346,977 | ₩357,377 | +2.30% | 1005.9만 |
|---|
| 2026.06.17 | ₩374,576 | ₩382,661 | ₩359,358 | ₩360,161 | -3.85% | 471만 |
|---|
| 2026.06.16 | ₩377,722 | ₩381,202 | ₩368,593 | ₩376,102 | -0.43% | 481.4만 |
|---|
| 2026.06.15 | ₩371,779 | ₩385,070 | ₩369,704 | ₩377,146 | +1.44% | 509.9만 |
|---|
| 2026.06.12 | ₩369,450 | ₩370,574 | ₩358,729 | ₩370,400 | +0.26% | 515.4만 |
|---|
| 2026.06.11 | ₩374,590 | ₩378,793 | ₩365,769 | ₩370,641 | -1.05% | 612만 |
|---|
| 2026.06.10 | ₩383,718 | ₩391,348 | ₩377,360 | ₩380,426 | -0.86% | 615.8만 |
|---|
| 2026.06.09 | ₩400,342 | ₩413,245 | ₩389,742 | ₩393,222 | -1.78% | 492.3만 |
|---|
| 2026.06.08 | ₩395,122 | ₩409,631 | ₩389,822 | ₩408,922 | +3.49% | 558.7만 |
|---|
| 2026.06.05 | ₩406,660 | ₩410,916 | ₩393,074 | ₩397,210 | -2.32% | 630.6만 |
|---|
| 2026.06.04 | ₩428,062 | ₩429,803 | ₩402,952 | ₩404,197 | -5.58% | 703만 |
|---|
| 2026.06.03 | ₩427,674 | ₩427,674 | ₩415,320 | ₩416,859 | -2.53% | 572.3만 |
|---|
| 2026.06.02 | ₩441,541 | ₩444,954 | ₩422,294 | ₩431,181 | -2.35% | 738.3만 |
|---|
| 2026.06.01 | ₩453,347 | ₩486,113 | ₩451,847 | ₩473,504 | +4.45% | 656.5만 |
|---|
| 2026.05.29 | ₩424,341 | ₩445,075 | ₩421,624 | ₩443,750 | +4.57% | 892.3만 |
|---|
| 2026.05.28 | ₩412,201 | ₩426,978 | ₩405,710 | ₩418,947 | +1.64% | 749.2만 |
|---|
| 2026.05.27 | ₩403,675 | ₩421,223 | ₩402,216 | ₩411,894 | +2.04% | 792.2만 |
|---|
| 2026.05.26 | ₩420,915 | ₩424,382 | ₩404,733 | ₩407,369 | -3.22% | 977만 |
|---|
| 2026.05.22 | ₩411,880 | ₩429,709 | ₩410,261 | ₩428,236 | +3.97% | 1248.1만 |
|---|
| 2026.05.21 | ₩417,997 | ₩422,307 | ₩404,706 | ₩411,010 | -1.67% | 2235.4만 |
|---|
| 2026.05.20 | ₩514,582 | ₩522,680 | ₩501,813 | ₩513,886 | -0.14% | 699.3만 |
|---|
| 2026.05.19 | ₩560,908 | ₩567,506 | ₩532,599 | ₩535,008 | -4.62% | 319.3만 |
|---|
| 2026.05.18 | ₩524,461 | ₩545,783 | ₩518,692 | ₩539,626 | +2.89% | 263.7만 |
|---|
| 2026.05.15 | ₩514,877 | ₩534,580 | ₩514,877 | ₩526,027 | +2.17% | 352.4만 |
|---|
| 2026.05.14 | ₩497,463 | ₩516,430 | ₩490,289 | ₩506,337 | +1.78% | 246.2만 |
|---|
| 2026.05.13 | ₩512,909 | ₩515,145 | ₩494,652 | ₩497,530 | -3.00% | 349.4만 |
|---|
| 2026.05.12 | ₩528,784 | ₩530,256 | ₩516,108 | ₩518,986 | -1.85% | 257.5만 |
|---|
| 2026.05.11 | ₩525,384 | ₩535,503 | ₩520,673 | ₩526,415 | +0.20% | 162.3만 |
|---|
| 2026.05.08 | ₩529,426 | ₩535,008 | ₩515,586 | ₩530,457 | +0.19% | 234.9만 |
|---|
| 2026.05.07 | ₩529,212 | ₩551,190 | ₩528,704 | ₩544,471 | +2.88% | 220만 |
|---|
| 2026.05.06 | ₩522,011 | ₩533,094 | ₩510,647 | ₩520,070 | -0.37% | 224.8만 |
|---|
| 2026.05.05 | ₩541,593 | ₩541,593 | ₩522,466 | ₩533,147 | -1.56% | 207.8만 |
|---|
| 2026.05.04 | ₩535,744 | ₩559,690 | ₩534,593 | ₩544,752 | +1.68% | 238만 |
|---|
| 2026.05.01 | ₩538,341 | ₩546,666 | ₩517,701 | ₩534,111 | -0.79% | 210.2만 |
|---|
| 2026.04.30 | ₩511,303 | ₩522,265 | ₩508,626 | ₩520,003 | +1.70% | 245.1만 |
|---|
| 2026.04.29 | ₩530,966 | ₩531,247 | ₩520,686 | ₩528,811 | -0.41% | 188.5만 |
|---|
| 2026.04.28 | ₩532,719 | ₩541,031 | ₩530,845 | ₩535,905 | +0.60% | 222.5만 |
|---|
| 2026.04.27 | ₩522,078 | ₩534,044 | ₩514,890 | ₩521,904 | -0.03% | 238.1만 |
|---|
| 2026.04.24 | ₩511,129 | ₩531,019 | ₩509,965 | ₩529,975 | +3.69% | 233.6만 |
|---|
| 2026.04.23 | ₩515,319 | ₩516,416 | ₩500,542 | ₩513,043 | -0.44% | 390만 |
|---|
| 2026.04.22 | ₩542,771 | ₩553,840 | ₩539,037 | ₩547,014 | +0.78% | 335.4만 |
|---|
| 2026.04.21 | ₩545,863 | ₩560,827 | ₩536,293 | ₩541,888 | -0.73% | 313.8만 |
|---|
| 2026.04.20 | ₩527,231 | ₩541,914 | ₩524,568 | ₩541,861 | +2.77% | 281.4만 |
|---|
| 2026.04.17 | ₩530,377 | ₩534,325 | ₩520,954 | ₩526,361 | -0.76% | 318.6만 |
|---|
| 2026.04.16 | ₩536,065 | ₩542,088 | ₩516,256 | ₩518,143 | -3.34% | 267.6만 |
|---|
| 2026.04.15 | ₩501,934 | ₩524,755 | ₩498,936 | ₩521,636 | +3.93% | 335.3만 |
|---|
| 2026.04.14 | ₩500,100 | ₩506,578 | ₩487,652 | ₩490,958 | -1.83% | 248.3만 |
|---|
| 2026.04.13 | ₩474,495 | ₩495,844 | ₩471,162 | ₩494,492 | +4.21% | 348.4만 |
|---|
| 2026.04.10 | ₩481,575 | ₩482,392 | ₩457,911 | ₩469,730 | -2.46% | 779.1만 |
|---|
| 2026.04.09 | ₩508,894 | ₩511,343 | ₩474,562 | ₩484,118 | -4.87% | 747.2만 |
|---|
| 2026.04.08 | ₩557,883 | ₩558,418 | ₩516,938 | ₩521,355 | -6.55% | 471.6만 |
|---|
| 2026.04.07 | ₩553,626 | ₩560,774 | ₩545,448 | ₩549,102 | -0.82% | 215.4만 |
|---|
| 2026.04.06 | ₩562,059 | ₩565,673 | ₩550,387 | ₩558,632 | -0.61% | 218.3만 |
|---|
| 2026.04.02 | ₩576,809 | ₩584,371 | ₩562,822 | ₩565,485 | -1.96% | 255.5만 |
|---|
| 2026.04.01 | ₩577,237 | ₩577,719 | ₩553,800 | ₩570,023 | -1.25% | 274.4만 |
|---|
| 2026.03.31 | ₩573,195 | ₩582,792 | ₩563,089 | ₩578,736 | +0.97% | 329.3만 |
|---|
| 2026.03.30 | ₩561,349 | ₩578,616 | ₩560,024 | ₩574,252 | +2.30% | 229.6만 |
|---|
| 2026.03.27 | ₩570,853 | ₩572,164 | ₩548,112 | ₩557,401 | -2.36% | 265만 |
|---|
| 2026.03.26 | ₩567,252 | ₩593,781 | ₩567,252 | ₩578,964 | +2.06% | 219.3만 |
|---|
| 2026.03.25 | ₩586,607 | ₩592,282 | ₩558,431 | ₩571,348 | -2.60% | 221.3만 |
|---|
| 2026.03.24 | ₩604,154 | ₩606,135 | ₩577,157 | ₩578,830 | -4.19% | 282.5만 |
|---|
| 2026.03.23 | ₩610,351 | ₩622,384 | ₩601,959 | ₩611,717 | +0.22% | 312.5만 |
|---|
| 2026.03.20 | ₩594,945 | ₩619,533 | ₩589,832 | ₩609,763 | +2.49% | 471.9만 |
|---|
| 2026.03.19 | ₩606,175 | ₩629,090 | ₩604,382 | ₩609,334 | +0.52% | 259.9만 |
|---|
| 2026.03.18 | ₩603,083 | ₩614,354 | ₩593,339 | ₩598,024 | -0.84% | 246.7만 |
|---|
| 2026.03.17 | ₩609,120 | ₩635,475 | ₩608,344 | ₩614,742 | +0.92% | 253.3만 |
|---|
| 2026.03.16 | ₩596,056 | ₩610,204 | ₩591,760 | ₩605,412 | +1.57% | 305.2만 |
|---|
| 2026.03.13 | ₩578,134 | ₩591,532 | ₩574,199 | ₩588,882 | +1.86% | 234만 |
|---|
| 2026.03.12 | ₩589,471 | ₩603,191 | ₩581,480 | ₩582,417 | -1.20% | 354.4만 |
|---|
| 2026.03.11 | ₩613,162 | ₩613,698 | ₩582,926 | ₩589,538 | -3.85% | 286.4만 |
|---|
| 2026.03.10 | ₩634,458 | ₩635,783 | ₩600,005 | ₩607,608 | -4.23% | 501.3만 |
|---|
| 2026.03.09 | ₩636,733 | ₩643,814 | ₩623,870 | ₩634,003 | -0.43% | 398.6만 |
|---|
| 2026.03.06 | ₩625,075 | ₩646,772 | ₩620,524 | ₩644,041 | +3.03% | 550.9만 |
|---|
| 2026.03.05 | ₩587,825 | ₩630,937 | ₩587,503 | ₩624,794 | +6.29% | 737만 |
|---|
| 2026.03.04 | ₩579,499 | ₩591,679 | ₩571,736 | ₩589,123 | +1.66% | 424.2만 |
|---|
| 2026.03.03 | ₩554,925 | ₩586,928 | ₩550,922 | ₩580,035 | +4.52% | 590.3만 |
|---|
| 2026.03.02 | ₩538,675 | ₩575,055 | ₩537,337 | ₩560,908 | +4.13% | 567.3만 |
|---|
| 2026.02.27 | ₩514,890 | ₩548,286 | ₩514,890 | ₩547,483 | +6.33% | 818.5만 |
|---|
| 2026.02.26 | ₩519,334 | ₩544,591 | ₩516,068 | ₩527,927 | +1.65% | 978.7만 |
|---|
| 2026.02.25 | ₩477,239 | ₩510,754 | ₩473,196 | ₩510,273 | +6.92% | 529.9만 |
|---|
| 2026.02.24 | ₩492,578 | ₩499,043 | ₩477,198 | ₩480,130 | -2.53% | 657.6만 |
|---|
| 2026.02.23 | ₩501,867 | ₩501,867 | ₩467,133 | ₩481,254 | -4.11% | 549.6만 |
|---|
| 2026.02.20 | ₩509,804 | ₩525,973 | ₩507,127 | ₩509,362 | -0.09% | 412.3만 |
|---|
| 2026.02.19 | ₩522,680 | ₩522,680 | ₩507,502 | ₩510,687 | -2.29% | 296.2만 |
|---|
| 2026.02.18 | ₩508,961 | ₩532,893 | ₩502,603 | ₩521,436 | +2.45% | 452.7만 |
|---|
| 2026.02.17 | ₩526,134 | ₩531,381 | ₩502,469 | ₩507,515 | -3.54% | 548.1만 |
|---|
| 2026.02.13 | ₩531,407 | ₩545,287 | ₩521,101 | ₩534,593 | +0.60% | 488.8만 |
|---|
| 2026.02.12 | ₩532,652 | ₩547,442 | ₩523,550 | ₩532,665 | +0.00% | 433.4만 |
|---|
| 2026.02.11 | ₩561,630 | ₩564,843 | ₩525,197 | ₩534,981 | -4.74% | 608.9만 |
|---|
| 2026.02.10 | ₩581,775 | ₩603,779 | ₩562,648 | ₩564,026 | -3.05% | 518.4만 |
|---|
| 2026.02.09 | ₩587,155 | ₩590,488 | ₩576,809 | ₩585,589 | -0.27% | 372.1만 |
|---|
| 2026.02.06 | ₩585,081 | ₩599,644 | ₩582,779 | ₩593,982 | +1.52% | 364.6만 |
|---|
| 2026.02.05 | ₩600,313 | ₩616,268 | ₩577,077 | ₩582,123 | -3.03% | 521.1만 |
|---|
| 2026.02.04 | ₩572,793 | ₩602,976 | ₩550,267 | ₩596,485 | +4.14% | 697.1만 |
|---|
| 2026.02.03 | ₩627,083 | ₩629,077 | ₩571,883 | ₩581,025 | -7.34% | 756.9만 |
|---|
| 2026.02.02 | ₩669,794 | ₩672,752 | ₩651,336 | ₩652,005 | -2.66% | 288.1만 |
|---|
| 2026.01.30 | ₩671,253 | ₩677,423 | ₩664,774 | ₩667,799 | -0.51% | 388.6만 |
|---|
| 2026.01.29 | ₩685,923 | ₩687,609 | ₩658,162 | ₩673,234 | -1.85% | 591.5만 |
|---|
| 2026.01.28 | ₩734,523 | ₩740,185 | ₩719,238 | ₩721,045 | -1.84% | 226.1만 |
|---|
| 2026.01.27 | ₩750,331 | ₩751,656 | ₩719,224 | ₩730,012 | -2.71% | 245.9만 |
|---|
| 2026.01.26 | ₩755,109 | ₩762,109 | ₩751,803 | ₩751,924 | -0.42% | 211.2만 |
|---|
| 2026.01.23 | ₩731,913 | ₩755,671 | ₩730,441 | ₩754,868 | +3.14% | 327.4만 |
|---|
| 2026.01.22 | ₩705,170 | ₩733,827 | ₩705,170 | ₩733,078 | +3.96% | 322.8만 |
|---|
| 2026.01.21 | ₩712,077 | ₩719,331 | ₩696,938 | ₩702,600 | -1.33% | 264.4만 |
|---|
| 2026.01.20 | ₩719,786 | ₩724,003 | ₩705,036 | ₩707,994 | -1.64% | 358.9만 |
|---|
| 2026.01.16 | ₩739,891 | ₩741,523 | ₩716,226 | ₩729,865 | -1.35% | 477.3만 |
|---|
| 2026.01.15 | ₩757,291 | ₩764,733 | ₩738,351 | ₩742,300 | -1.98% | 340.5만 |
|---|
| 2026.01.14 | ₩791,034 | ₩793,269 | ₩745,084 | ₩758,388 | -4.13% | 483.4만 |
|---|
| 2026.01.13 | ₩846,059 | ₩852,966 | ₩808,970 | ₩810,161 | -4.24% | 265.7만 |
|---|
| 2026.01.12 | ₩856,767 | ₩860,596 | ₩841,428 | ₩850,530 | -0.73% | 160.1만 |
|---|
| 2026.01.09 | ₩870,621 | ₩873,646 | ₩851,280 | ₩865,869 | -0.55% | 130.5만 |
|---|
| 2026.01.08 | ₩857,437 | ₩880,472 | ₩854,960 | ₩873,699 | +1.90% | 165.1만 |
|---|
| 2026.01.07 | ₩870,019 | ₩879,709 | ₩864,116 | ₩871,558 | +0.18% | 139.6만 |
|---|
| 2026.01.06 | ₩843,516 | ₩869,001 | ₩840,197 | ₩866,271 | +2.70% | 256.4만 |
|---|
| 2026.01.05 | ₩842,526 | ₩855,991 | ₩829,462 | ₩848,389 | +0.70% | 217.1만 |
|---|
| 2026.01.02 | ₩884,206 | ₩886,067 | ₩832,849 | ₩842,526 | -4.71% | 273.9만 |
|---|
| 2025.12.31 | ₩894,138 | ₩896,521 | ₩886,361 | ₩886,643 | -0.84% | 94.9만 |
|---|
| 2025.12.30 | ₩898,876 | ₩902,504 | ₩894,914 | ₩896,628 | -0.25% | 119.2만 |
|---|
| 2025.12.29 | ₩900,536 | ₩908,259 | ₩898,113 | ₩902,343 | +0.20% | 88.6만 |
|---|
| 2025.12.26 | ₩902,597 | ₩907,670 | ₩901,112 | ₩905,555 | +0.33% | 55.5만 |
|---|
| 2025.12.24 | ₩900,362 | ₩905,488 | ₩899,505 | ₩903,253 | +0.32% | 33.4만 |
|---|
| 2025.12.23 | ₩898,983 | ₩904,819 | ₩891,970 | ₩902,330 | +0.37% | 95.4만 |
|---|
| 2025.12.22 | ₩903,775 | ₩909,183 | ₩898,127 | ₩903,762 | -0.00% | 118.4만 |
|---|
| 2025.12.19 | ₩893,844 | ₩904,284 | ₩890,685 | ₩898,528 | +0.52% | 455.6만 |
|---|
| 2025.12.18 | ₩888,423 | ₩905,542 | ₩885,411 | ₩895,289 | +0.77% | 204만 |
|---|
| 2025.12.17 | ₩898,154 | ₩905,100 | ₩883,618 | ₩884,447 | -1.53% | 223.7만 |
|---|
| 2025.12.16 | ₩875,894 | ₩898,809 | ₩867,623 | ₩895,918 | +2.29% | 177.5만 |
|---|
| 2025.12.15 | ₩896,842 | ₩898,622 | ₩874,061 | ₩876,176 | -2.30% | 170.7만 |
|---|
| 2025.12.12 | ₩909,370 | ₩911,779 | ₩892,599 | ₩898,033 | -1.25% | 194.1만 |
|---|
| 2025.12.11 | ₩882,640 | ₩907,938 | ₩880,619 | ₩904,833 | +2.51% | 281.5만 |
|---|
| 2025.12.10 | ₩875,306 | ₩896,025 | ₩873,699 | ₩886,656 | +1.30% | 159.6만 |
|---|
| 2025.12.09 | ₩874,596 | ₩884,434 | ₩870,648 | ₩877,715 | +0.36% | 138.7만 |
|---|
| 2025.12.08 | ₩898,180 | ₩899,171 | ₩875,024 | ₩878,371 | -2.21% | 187.9만 |
|---|
| 2025.12.05 | ₩889,400 | ₩905,622 | ₩888,142 | ₩901,647 | +1.38% | 235.6만 |
|---|
| 2025.12.04 | ₩868,131 | ₩890,524 | ₩866,686 | ₩887,526 | +2.23% | 217.4만 |
|---|
| 2025.12.03 | ₩844,400 | ₩867,475 | ₩843,115 | ₩866,913 | +2.67% | 177.9만 |
|---|
| 2025.12.02 | ₩846,448 | ₩850,932 | ₩835,204 | ₩850,784 | +0.51% | 153.7만 |
|---|
| 2025.12.01 | ₩842,057 | ₩851,146 | ₩839,421 | ₩845,417 | +0.40% | 186.5만 |
|---|
| 2025.11.28 | ₩842,084 | ₩849,834 | ₩838,564 | ₩848,710 | +0.79% | 87.3만 |
|---|
| 2025.11.26 | ₩866,579 | ₩872,535 | ₩829,623 | ₩842,084 | -2.83% | 228.3만 |
|---|
| 2025.11.25 | ₩872,629 | ₩881,355 | ₩857,089 | ₩867,435 | -0.60% | 192.2만 |
|---|
| 2025.11.24 | ₩890,604 | ₩898,140 | ₩866,204 | ₩874,342 | -1.83% | 318.4만 |
|---|
| 2025.11.21 | ₩896,253 | ₩913,212 | ₩882,748 | ₩887,620 | -0.96% | 380.2만 |
|---|
| 2025.11.20 | ₩874,864 | ₩889,480 | ₩853,207 | ₩853,207 | -2.48% | 251.7만 |
|---|
| 2025.11.19 | ₩868,118 | ₩879,134 | ₩864,491 | ₩870,848 | +0.31% | 128.8만 |
|---|
| 2025.11.18 | ₩877,782 | ₩886,080 | ₩862,188 | ₩869,657 | -0.93% | 243.7만 |
|---|
| 2025.11.17 | ₩886,763 | ₩888,757 | ₩861,318 | ₩864,638 | -2.50% | 144.2만 |
|---|
| 2025.11.14 | ₩870,781 | ₩892,532 | ₩862,469 | ₩886,629 | +1.82% | 143.8만 |
|---|
| 2025.11.13 | ₩877,394 | ₩886,857 | ₩868,680 | ₩870,166 | -0.82% | 177.9만 |
|---|
| 2025.11.12 | ₩877,367 | ₩885,425 | ₩872,321 | ₩882,466 | +0.58% | 157.5만 |
|---|
| 2025.11.11 | ₩874,061 | ₩880,030 | ₩868,412 | ₩875,801 | +0.20% | 115만 |
|---|
| 2025.11.10 | ₩869,403 | ₩875,761 | ₩863,888 | ₩874,395 | +0.57% | 153.1만 |
|---|
| 2025.11.07 | ₩875,038 | ₩876,189 | ₩847,893 | ₩868,479 | -0.75% | 169.8만 |
|---|
| 2025.11.06 | ₩868,680 | ₩882,547 | ₩857,397 | ₩874,891 | +0.71% | 186.6만 |
|---|
| 2025.11.05 | ₩879,187 | ₩886,870 | ₩874,998 | ₩877,153 | -0.23% | 146.7만 |
|---|
| 2025.11.04 | ₩905,074 | ₩905,074 | ₩874,757 | ₩883,966 | -2.33% | 154.3만 |
|---|
| 2025.11.03 | ₩895,811 | ₩906,318 | ₩884,166 | ₩905,074 | +1.03% | 127.1만 |
|---|
| 2025.10.31 | ₩878,049 | ₩899,318 | ₩875,091 | ₩893,509 | +1.76% | 158.6만 |
|---|
| 2025.10.30 | ₩874,141 | ₩891,341 | ₩873,365 | ₩878,290 | +0.47% | 143.5만 |
|---|
| 2025.10.29 | ₩893,549 | ₩896,280 | ₩868,814 | ₩878,103 | -1.73% | 199.1만 |
|---|
| 2025.10.28 | ₩916,504 | ₩922,086 | ₩907,831 | ₩908,741 | -0.85% | 110.3만 |
|---|
| 2025.10.27 | ₩919,502 | ₩922,447 | ₩906,546 | ₩914,711 | -0.52% | 131.8만 |
|---|
| 2025.10.24 | ₩915,875 | ₩920,881 | ₩910,468 | ₩914,309 | -0.17% | 102.8만 |
|---|
| 2025.10.23 | ₩898,743 | ₩911,485 | ₩896,199 | ₩907,121 | +0.93% | 147.4만 |
|---|
| 2025.10.22 | ₩902,410 | ₩913,479 | ₩897,364 | ₩897,819 | -0.51% | 127.2만 |
|---|
| 2025.10.21 | ₩890,993 | ₩905,997 | ₩884,742 | ₩903,534 | +1.41% | 120.2만 |
|---|
| 2025.10.20 | ₩887,794 | ₩895,262 | ₩881,382 | ₩889,788 | +0.22% | 120.6만 |
|---|
| 2025.10.17 | ₩866,766 | ₩886,442 | ₩865,789 | ₩885,264 | +2.13% | 181.3만 |
|---|
| 2025.10.16 | ₩882,346 | ₩882,600 | ₩860,301 | ₩865,990 | -1.85% | 124.8만 |
|---|
| 2025.10.15 | ₩879,522 | ₩879,950 | ₩867,020 | ₩873,619 | -0.67% | 169.3만 |
|---|
| 2025.10.14 | ₩864,424 | ₩884,354 | ₩862,590 | ₩879,602 | +1.76% | 124.4만 |
|---|
| 2025.10.13 | ₩860,917 | ₩878,678 | ₩860,167 | ₩877,621 | +1.94% | 134.5만 |
|---|
| 2025.10.10 | ₩863,861 | ₩874,275 | ₩858,280 | ₩859,029 | -0.56% | 305.9만 |
|---|