시장 데이터를 불러오는 중
전체 종목
이노데이터 과거 주가
Innodata Inc. - Common Stock · INOD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innodata Inc. - Common Stock · INOD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,046 | ₩84,059 | ₩80,441 | ₩83,135 | -1.08% | 80.2만 |
| 2026.10.08 | ₩84,006 | ₩84,837 | ₩80,468 | ₩82,009 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,605 | ₩87,557 | ₩83,684 | ₩84,984 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,336 | ₩94,351 | ₩88,441 | ₩88,763 | -2.82% | 115.9만 |
| 2026.10.05 | ₩95,115 | ₩95,825 | ₩87,570 | ₩89,741 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,888 | ₩100,609 | ₩93,466 | ₩93,895 | -4.08% | 136.5만 |
| 2026.10.01 | ₩89,111 | ₩100,756 | ₩87,369 | ₩96,280 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,674 | ₩91,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,766 |
| ₩88,120 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,545 | ₩92,193 | ₩88,026 | ₩89,701 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩92,006 | ₩93,734 | ₩88,642 | ₩89,500 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,955 | ₩100,166 | ₩92,059 | ₩92,743 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,458 | ₩97,513 | ₩92,716 | ₩96,307 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,927 | ₩98,867 | ₩88,616 | ₩96,468 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,786 | ₩100,408 | ₩82,277 | ₩93,761 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩78,043 | ₩82,411 | ₩76,797 | ₩81,808 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,341 | ₩77,185 | ₩73,540 | ₩76,569 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,574 | ₩78,096 | ₩74,398 | ₩76,354 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩73,004 | ₩74,318 | ₩71,517 | ₩74,251 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,473 | ₩76,287 | ₩72,790 | ₩72,857 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,681 | ₩74,478 | ₩69,641 | ₩74,023 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩72,106 | ₩73,366 | ₩71,168 | ₩71,302 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,316 | ₩73,259 | ₩70,820 | ₩71,168 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,787 | ₩75,403 | ₩73,098 | ₩73,219 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,907 | ₩75,885 | ₩73,031 | ₩75,202 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,714 | ₩74,666 | ₩72,428 | ₩74,586 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,353 | ₩74,385 | ₩72,776 | ₩73,768 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩72,066 | ₩73,366 | ₩70,485 | ₩72,750 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,701 | ₩74,921 | ₩72,549 | ₩73,219 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,309 | ₩76,448 | ₩74,385 | ₩75,604 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,735 | ₩79,302 | ₩74,251 | ₩75,832 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,663 | ₩80,240 | ₩75,537 | ₩79,369 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩76,033 | ₩78,056 | ₩74,599 | ₩74,827 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,467 | ₩78,364 | ₩75,577 | ₩76,609 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩84,180 | ₩85,319 | ₩76,515 | ₩76,555 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,399 | ₩89,272 | ₩83,765 | ₩86,043 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩84,126 | ₩85,748 | ₩82,411 | ₩84,140 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,827 | ₩85,627 | ₩80,549 | ₩84,126 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,532 | ₩85,922 | ₩81,540 | ₩82,572 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,721 | ₩87,048 | ₩83,765 | ₩86,163 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,652 | ₩89,594 | ₩82,652 | ₩85,560 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,446 | ₩85,239 | ₩80,549 | ₩83,255 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,421 | ₩86,217 | ₩81,956 | ₩82,371 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩83,108 | ₩85,587 | ₩82,237 | ₩84,033 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,421 | ₩88,709 | ₩81,085 | ₩83,389 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,734 | ₩106,451 | ₩82,411 | ₩83,523 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,961 | ₩95,972 | ₩87,570 | ₩87,745 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,873 | ₩95,704 | ₩92,073 | ₩92,957 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,652 | ₩96,455 | ₩88,776 | ₩94,083 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,381 | ₩88,575 | ₩82,679 | ₩84,770 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩83,242 | ₩85,574 | ₩80,870 | ₩84,193 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,617 | ₩81,071 | ₩74,264 | ₩80,495 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,783 | ₩78,391 | ₩72,843 | ₩74,237 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,627 | ₩79,664 | ₩74,264 | ₩77,132 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,912 | ₩79,986 | ₩75,081 | ₩79,611 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩81,058 | ₩81,058 | ₩74,545 | ₩74,894 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩81,165 | ₩82,746 | ₩79,168 | ₩80,415 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,899 | ₩85,842 | ₩82,143 | ₩82,291 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,971 | ₩86,418 | ₩83,738 | ₩85,265 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩82,143 | ₩84,569 | ₩81,473 | ₩83,188 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,262 | ₩83,684 | ₩77,721 | ₩81,487 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,922 | ₩86,431 | ₩81,111 | ₩81,701 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,451 | ₩92,796 | ₩84,877 | ₩87,517 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,389 | ₩92,997 | ₩89,111 | ₩89,969 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,567 | ₩92,971 | ₩88,441 | ₩91,282 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩94,203 | ₩96,053 | ₩89,299 | ₩90,853 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,868 | ₩94,270 | ₩88,441 | ₩92,703 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,403 | ₩95,141 | ₩89,848 | ₩92,488 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,570 | ₩97,661 | ₩91,389 | ₩93,346 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,840 | ₩100,086 | ₩90,639 | ₩97,982 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,790 | ₩97,875 | ₩89,915 | ₩92,301 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩101,306 | ₩103,021 | ₩96,575 | ₩96,790 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩102,043 | ₩103,945 | ₩99,309 | ₩101,279 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,408 | ₩103,664 | ₩97,728 | ₩102,699 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,468 | ₩101,842 | ₩95,852 | ₩99,027 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,882 | ₩111,999 | ₩94,632 | ₩98,063 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,408 | ₩116,930 | ₩108,903 | ₩109,279 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,649 | ₩121,513 | ₩115,939 | ₩116,622 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩126,056 | ₩127,422 | ₩120,776 | ₩121,513 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,657 | ₩140,488 | ₩122,304 | ₩127,972 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,689 | ₩146,049 | ₩136,682 | ₩137,379 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩133,252 | ₩152,534 | ₩132,394 | ₩143,945 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,535 | ₩147,402 | ₩123,684 | ₩133,546 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩142,109 | ₩142,109 | ₩132,662 | ₩135,208 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩134,002 | ₩141,466 | ₩128,977 | ₩141,185 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩130,411 | ₩138,558 | ₩130,062 | ₩133,855 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩139,389 | ₩146,344 | ₩120,066 | ₩132,354 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,699 | ₩143,382 | ₩133,144 | ₩137,741 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,662 | ₩159,730 | ₩134,257 | ₩136,642 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,707 | ₩167,690 | ₩139,375 | ₩162,812 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,684 | ₩150,752 | ₩140,045 | ₩145,084 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,876 | ₩158,725 | ₩148,742 | ₩153,057 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩141,037 | ₩157,037 | ₩134,350 | ₩154,531 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,682 | ₩144,414 | ₩130,652 | ₩140,675 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,423 | ₩133,305 | ₩118,217 | ₩133,131 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,945 | ₩128,548 | ₩117,399 | ₩119,262 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,652 | ₩135,208 | ₩126,498 | ₩128,521 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,675 | ₩136,012 | ₩125,747 | ₩127,945 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,712 | ₩132,474 | ₩123,563 | ₩132,032 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,414 | ₩127,476 | ₩116,247 | ₩126,913 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,778 | ₩124,689 | ₩113,915 | ₩118,176 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,637 | ₩133,252 | ₩122,330 | ₩126,927 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩115,242 | ₩129,567 | ₩114,639 | ₩128,776 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩120,387 | ₩131,322 | ₩115,912 | ₩120,803 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩124,314 | ₩127,275 | ₩114,357 | ₩120,535 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩137,379 | ₩146,223 | ₩117,185 | ₩123,402 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,758 | ₩153,794 | ₩111,758 | ₩139,134 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,714 | ₩123,121 | ₩97,553 | ₩113,754 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,262 | ₩64,294 | ₩60,931 | ₩61,159 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,971 | ₩63,504 | ₩59,457 | ₩62,324 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩62,204 | ₩63,919 | ₩58,505 | ₩61,159 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,497 | ₩62,807 | ₩58,961 | ₩61,266 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,339 | ₩59,443 | ₩56,308 | ₩58,988 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,882 | ₩57,822 | ₩53,601 | ₩56,589 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,187 | ₩56,281 | ₩53,118 | ₩53,534 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩54,070 | ₩56,562 | ₩53,721 | ₩56,120 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,643 | ₩56,951 | ₩55,289 | ₩56,053 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,907 | ₩59,363 | ₩55,718 | ₩56,736 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,815 | ₩62,311 | ₩57,152 | ₩58,264 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,651 | ₩64,562 | ₩62,003 | ₩63,423 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,678 | ₩65,554 | ₩61,520 | ₩61,882 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩61,132 | ₩64,107 | ₩60,971 | ₩62,901 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,220 | ₩64,830 | ₩60,180 | ₩62,887 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩61,185 | ₩61,561 | ₩56,951 | ₩58,184 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩57,045 | ₩59,001 | ₩56,549 | ₩58,746 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,633 | ₩56,951 | ₩53,708 | ₩55,370 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,592 | ₩52,556 | ₩46,231 | ₩52,261 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,763 | ₩49,018 | ₩46,365 | ₩47,678 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,515 | ₩52,877 | ₩47,879 | ₩48,361 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,375 | ₩57,259 | ₩52,850 | ₩53,400 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,390 | ₩52,046 | ₩50,278 | ₩51,979 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,524 | ₩52,864 | ₩50,988 | ₩52,395 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,532 | ₩53,855 | ₩49,996 | ₩51,551 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,467 | ₩54,901 | ₩51,926 | ₩53,145 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,879 | ₩52,462 | ₩46,137 | ₩51,752 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,715 | ₩49,996 | ₩45,869 | ₩46,164 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,681 | ₩54,097 | ₩47,866 | ₩49,742 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,951 | ₩58,559 | ₩54,807 | ₩54,941 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,395 | ₩61,520 | ₩57,487 | ₩58,519 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,591 | ₩60,703 | ₩58,264 | ₩59,363 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,720 | ₩60,770 | ₩58,720 | ₩60,220 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,309 | ₩59,912 | ₩57,621 | ₩58,505 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,983 | ₩60,462 | ₩57,420 | ₩59,537 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,408 | ₩61,480 | ₩59,336 | ₩59,363 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,880 | ₩60,891 | ₩58,787 | ₩60,877 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,313 | ₩59,604 | ₩57,313 | ₩59,202 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,983 | ₩59,483 | ₩56,415 | ₩56,951 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,202 | ₩59,832 | ₩56,830 | ₩57,286 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩59,148 | ₩60,971 | ₩58,291 | ₩60,100 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,984 | ₩61,641 | ₩58,103 | ₩59,001 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,840 | ₩61,199 | ₩57,755 | ₩60,971 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,755 | ₩62,874 | ₩57,755 | ₩60,502 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,425 | ₩60,274 | ₩57,272 | ₩59,510 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,470 | ₩61,078 | ₩58,947 | ₩59,537 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,688 | ₩60,127 | ₩55,879 | ₩58,586 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,557 | ₩59,993 | ₩54,941 | ₩59,577 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩58,023 | ₩65,031 | ₩57,353 | ₩59,189 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,343 | ₩64,308 | ₩61,105 | ₩63,758 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩61,132 | ₩62,552 | ₩59,631 | ₩61,896 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,519 | ₩61,105 | ₩57,219 | ₩59,229 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,902 | ₩61,172 | ₩56,830 | ₩58,787 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,926 | ₩61,989 | ₩59,148 | ₩60,060 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,693 | ₩61,319 | ₩57,473 | ₩61,132 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,205 | ₩60,971 | ₩55,946 | ₩59,738 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,411 | ₩58,411 | ₩54,700 | ₩57,648 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,746 | ₩60,341 | ₩56,696 | ₩59,483 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,301 | ₩60,314 | ₩55,396 | ₩58,291 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,249 | ₩63,651 | ₩59,966 | ₩60,850 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,710 | ₩65,996 | ₩63,115 | ₩63,718 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,683 | ₩66,465 | ₩62,244 | ₩65,125 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,448 | ₩64,482 | ₩59,725 | ₩63,772 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,301 | ₩61,494 | ₩56,174 | ₩58,318 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩71,128 | ₩71,128 | ₩60,917 | ₩63,088 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,378 | ₩78,485 | ₩69,386 | ₩72,884 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,259 | ₩76,341 | ₩71,584 | ₩73,942 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩83,229 | ₩85,440 | ₩72,776 | ₩74,291 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,843 | ₩86,967 | ₩78,257 | ₩85,574 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩80,066 | ₩83,068 | ₩74,157 | ₩74,827 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩80,214 | ₩80,281 | ₩77,051 | ₩78,592 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,959 | ₩81,795 | ₩77,601 | ₩79,651 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,977 | ₩81,527 | ₩76,542 | ₩79,758 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,473 | ₩82,277 | ₩78,110 | ₩81,353 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,363 | ₩84,006 | ₩76,261 | ₩79,182 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,860 | ₩87,972 | ₩78,003 | ₩82,572 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩79,182 | ₩84,689 | ₩79,061 | ₩82,465 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩87,007 | ₩88,629 | ₩77,078 | ₩77,199 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,376 | ₩85,748 | ₩81,339 | ₩84,636 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,934 | ₩87,141 | ₩81,071 | ₩84,019 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,448 | ₩84,555 | ₩81,004 | ₩82,626 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,940 | ₩89,688 | ₩84,743 | ₩87,061 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,533 | ₩87,477 | ₩83,269 | ₩85,346 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,977 | ₩89,138 | ₩85,373 | ₩85,801 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,967 | ₩87,463 | ₩79,584 | ₩87,115 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩75,041 | ₩83,912 | ₩73,983 | ₩83,095 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,311 | ₩72,093 | ₩69,560 | ₩71,008 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,547 | ₩69,909 | ₩68,207 | ₩68,274 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,989 | ₩70,686 | ₩68,475 | ₩69,252 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,689 | ₩70,833 | ₩67,966 | ₩69,788 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,892 | ₩71,892 | ₩69,145 | ₩70,364 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,793 | ₩72,240 | ₩69,936 | ₩71,718 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,584 | ₩72,388 | ₩69,828 | ₩71,771 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,312 | ₩73,942 | ₩70,887 | ₩72,629 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩65,125 | ₩71,115 | ₩65,085 | ₩71,021 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,612 | ₩67,671 | ₩63,664 | ₩64,254 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩68,194 | ₩69,359 | ₩64,133 | ₩64,522 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,991 | ₩68,770 | ₩64,656 | ₩68,006 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,788 | ₩71,021 | ₩65,942 | ₩65,969 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,575 | ₩72,669 | ₩69,024 | ₩70,217 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩72,214 | ₩72,937 | ₩69,694 | ₩72,709 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩74,237 | ₩74,867 | ₩72,026 | ₩73,460 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩76,194 | ₩77,426 | ₩73,916 | ₩74,773 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩79,048 | ₩79,570 | ₩75,845 | ₩77,145 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,520 | ₩78,994 | ₩75,845 | ₩77,426 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,401 | ₩81,647 | ₩77,775 | ₩78,190 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,493 | ₩80,187 | ₩75,845 | ₩79,932 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,309 | ₩80,361 | ₩74,599 | ₩79,155 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,559 | ₩75,041 | ₩71,544 | ₩73,741 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩78,029 | ₩78,029 | ₩76,073 | ₩77,011 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,582 | ₩77,989 | ₩75,711 | ₩76,837 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩76,060 | ₩76,060 | ₩72,039 | ₩74,612 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,914 | ₩76,783 | ₩70,351 | ₩76,287 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,681 | ₩70,713 | ₩66,612 | ₩68,957 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,574 | ₩78,994 | ₩69,574 | ₩70,043 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩75,122 | ₩77,172 | ₩72,575 | ₩74,224 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,460 | ₩76,569 | ₩71,570 | ₩74,224 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,703 | ₩77,386 | ₩72,656 | ₩75,269 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,686 | ₩78,606 | ₩70,485 | ₩76,663 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,897 | ₩81,205 | ₩74,478 | ₩76,113 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,667 | ₩87,329 | ₩80,535 | ₩83,014 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,776 | ₩89,594 | ₩82,036 | ₩83,711 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩93,064 | ₩97,151 | ₩89,661 | ₩91,845 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,307 | ₩91,523 | ₩82,679 | ₩87,235 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩87,182 | ₩87,624 | ₩80,200 | ₩81,607 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,594 | ₩89,594 | ₩85,091 | ₩86,686 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩93,198 | ₩95,945 | ₩88,776 | ₩89,594 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,528 | ₩100,984 | ₩92,475 | ₩97,098 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩103,074 | ₩104,642 | ₩99,376 | ₩99,979 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,981 | ₩103,892 | ₩99,068 | ₩99,992 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,614 | ₩107,604 | ₩101,145 | ₩105,460 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,907 | ₩108,166 | ₩101,011 | ₩101,145 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,491 | ₩108,863 | ₩103,651 | ₩106,317 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,646 | ₩106,290 | ₩100,904 | ₩102,713 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,857 | ₩100,421 | ₩95,811 | ₩99,027 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩100,220 | ₩101,694 | ₩90,317 | ₩96,575 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,930 | ₩105,111 | ₩97,151 | ₩103,222 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩109,212 | ₩112,186 | ₩99,831 | ₩101,694 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,852 | ₩111,490 | ₩102,110 | ₩106,451 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,701 | ₩120,280 | ₩107,805 | ₩109,198 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩108,220 | ₩112,548 | ₩102,887 | ₩111,195 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,833 | ₩106,022 | ₩98,197 | ₩101,614 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,597 | ₩122,397 | ₩107,617 | ₩109,453 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,622 | ₩125,292 | ₩111,449 | ₩111,597 | -10.45% | 224.1만 |
|---|