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 | ₩83,770 | ₩83,783 | ₩80,177 | ₩82,862 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,730 | ₩84,558 | ₩80,204 | ₩81,740 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,321 | ₩87,269 | ₩83,409 | ₩84,705 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,036 | ₩94,041 | ₩88,151 | ₩88,471 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,802 | ₩95,510 | ₩87,283 | ₩89,446 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,567 | ₩100,278 | ₩93,159 | ₩93,587 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,819 | ₩100,425 | ₩87,082 | ₩95,964 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,380 | ₩90,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,830 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,248 | ₩91,891 | ₩87,737 | ₩89,406 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,704 | ₩93,427 | ₩88,351 | ₩89,206 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,634 | ₩99,838 | ₩91,757 | ₩92,438 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,148 | ₩97,193 | ₩92,412 | ₩95,991 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,615 | ₩98,542 | ₩88,325 | ₩96,151 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,515 | ₩100,078 | ₩82,007 | ₩93,453 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,787 | ₩82,141 | ₩76,544 | ₩81,540 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,090 | ₩76,932 | ₩73,299 | ₩76,317 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,319 | ₩77,840 | ₩74,154 | ₩76,104 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,765 | ₩74,073 | ₩71,282 | ₩74,007 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,232 | ₩76,037 | ₩72,551 | ₩72,618 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,452 | ₩74,234 | ₩69,412 | ₩73,780 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,870 | ₩73,125 | ₩70,935 | ₩71,068 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,082 | ₩73,018 | ₩70,588 | ₩70,935 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,541 | ₩75,155 | ₩72,858 | ₩72,978 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,661 | ₩75,636 | ₩72,791 | ₩74,955 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,472 | ₩74,421 | ₩72,190 | ₩74,341 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,112 | ₩74,140 | ₩72,538 | ₩73,526 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,830 | ₩73,125 | ₩70,254 | ₩72,511 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,459 | ₩74,675 | ₩72,310 | ₩72,978 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,062 | ₩76,197 | ₩74,140 | ₩75,356 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,479 | ₩79,042 | ₩74,007 | ₩75,583 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,411 | ₩79,977 | ₩75,289 | ₩79,109 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,783 | ₩77,800 | ₩74,354 | ₩74,581 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,212 | ₩78,107 | ₩75,329 | ₩76,357 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩83,904 | ₩85,039 | ₩76,264 | ₩76,304 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,119 | ₩88,979 | ₩83,490 | ₩85,760 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩83,850 | ₩85,466 | ₩82,141 | ₩83,864 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,555 | ₩85,346 | ₩80,284 | ₩83,850 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,261 | ₩85,640 | ₩81,272 | ₩82,301 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,440 | ₩86,762 | ₩83,490 | ₩85,880 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,381 | ₩89,300 | ₩82,381 | ₩85,279 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,179 | ₩84,959 | ₩80,284 | ₩82,982 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,144 | ₩85,934 | ₩81,687 | ₩82,101 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,835 | ₩85,306 | ₩81,967 | ₩83,757 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,144 | ₩88,418 | ₩80,818 | ₩83,116 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,400 | ₩106,102 | ₩82,141 | ₩83,249 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,662 | ₩95,657 | ₩87,283 | ₩87,456 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,562 | ₩95,390 | ₩91,770 | ₩92,652 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,355 | ₩96,138 | ₩88,485 | ₩93,774 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,104 | ₩88,284 | ₩82,408 | ₩84,491 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩82,969 | ₩85,293 | ₩80,605 | ₩83,917 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,369 | ₩80,805 | ₩74,020 | ₩80,231 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,531 | ₩78,134 | ₩72,604 | ₩73,993 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,372 | ₩79,403 | ₩74,020 | ₩76,878 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,663 | ₩79,723 | ₩74,835 | ₩79,349 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,792 | ₩80,792 | ₩74,301 | ₩74,648 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩80,899 | ₩82,475 | ₩78,908 | ₩80,151 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,623 | ₩85,560 | ₩81,874 | ₩82,020 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,692 | ₩86,134 | ₩83,463 | ₩84,986 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩81,874 | ₩84,291 | ₩81,206 | ₩82,915 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,002 | ₩83,409 | ₩77,466 | ₩81,219 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,640 | ₩86,147 | ₩80,845 | ₩81,433 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,154 | ₩92,492 | ₩84,598 | ₩87,229 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,089 | ₩92,692 | ₩88,819 | ₩89,674 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,273 | ₩92,665 | ₩88,151 | ₩90,982 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩93,894 | ₩95,737 | ₩89,006 | ₩90,555 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,560 | ₩93,961 | ₩88,151 | ₩92,398 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,103 | ₩94,829 | ₩89,553 | ₩92,184 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,256 | ₩97,340 | ₩91,089 | ₩93,039 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,542 | ₩99,757 | ₩90,341 | ₩97,661 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,472 | ₩97,554 | ₩89,620 | ₩91,998 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩100,973 | ₩102,682 | ₩96,258 | ₩96,472 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,707 | ₩103,604 | ₩98,983 | ₩100,946 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,078 | ₩103,324 | ₩97,407 | ₩102,362 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,151 | ₩101,507 | ₩95,537 | ₩98,702 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,521 | ₩111,631 | ₩94,321 | ₩97,741 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,025 | ₩116,546 | ₩108,546 | ₩108,920 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,266 | ₩121,114 | ₩115,558 | ₩116,239 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,642 | ₩127,004 | ₩120,379 | ₩121,114 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,198 | ₩140,026 | ₩121,902 | ₩127,552 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,227 | ₩145,569 | ₩136,233 | ₩136,928 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩132,814 | ₩152,034 | ₩131,959 | ₩143,472 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,060 | ₩146,918 | ₩123,278 | ₩133,108 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,643 | ₩141,643 | ₩132,226 | ₩134,764 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,562 | ₩141,001 | ₩128,553 | ₩140,721 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩129,983 | ₩138,103 | ₩129,635 | ₩133,415 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩138,931 | ₩145,863 | ₩119,672 | ₩131,919 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,230 | ₩142,911 | ₩132,707 | ₩137,288 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,147 | ₩159,206 | ₩133,816 | ₩136,193 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,242 | ₩167,139 | ₩138,918 | ₩162,278 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,199 | ₩150,257 | ₩139,586 | ₩144,608 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,387 | ₩158,204 | ₩148,254 | ₩152,555 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,574 | ₩156,521 | ₩133,909 | ₩154,024 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,233 | ₩143,940 | ₩130,223 | ₩140,213 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,030 | ₩132,867 | ₩117,828 | ₩132,694 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,525 | ₩128,126 | ₩117,014 | ₩118,870 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,223 | ₩134,764 | ₩126,083 | ₩128,099 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,240 | ₩135,565 | ₩125,335 | ₩127,525 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,296 | ₩132,039 | ₩123,158 | ₩131,599 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,019 | ₩127,058 | ₩115,865 | ₩126,497 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,371 | ₩124,279 | ₩113,541 | ₩117,788 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,218 | ₩132,814 | ₩121,929 | ₩126,510 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩114,863 | ₩129,141 | ₩114,262 | ₩128,353 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩119,992 | ₩130,891 | ₩115,531 | ₩120,406 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩123,905 | ₩126,857 | ₩113,982 | ₩120,139 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩136,928 | ₩145,743 | ₩116,800 | ₩122,997 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,391 | ₩153,289 | ₩111,391 | ₩138,677 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,393 | ₩122,717 | ₩97,233 | ₩113,381 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,055 | ₩64,083 | ₩60,731 | ₩60,958 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,771 | ₩63,295 | ₩59,261 | ₩62,120 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩61,999 | ₩63,709 | ₩58,313 | ₩60,958 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,302 | ₩62,601 | ₩58,767 | ₩61,065 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,151 | ₩59,248 | ₩56,123 | ₩58,794 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,705 | ₩57,632 | ₩53,425 | ₩56,403 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,003 | ₩56,096 | ₩52,944 | ₩53,358 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,892 | ₩56,377 | ₩53,545 | ₩55,936 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,457 | ₩56,764 | ₩55,108 | ₩55,869 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,714 | ₩59,168 | ₩55,535 | ₩56,550 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,612 | ₩62,106 | ₩56,964 | ₩58,073 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,442 | ₩64,350 | ₩61,799 | ₩63,215 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,469 | ₩65,339 | ₩61,318 | ₩61,679 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩60,931 | ₩63,896 | ₩60,771 | ₩62,694 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,023 | ₩64,617 | ₩59,983 | ₩62,681 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩60,984 | ₩61,358 | ₩56,764 | ₩57,993 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,857 | ₩58,807 | ₩56,363 | ₩58,554 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,453 | ₩56,764 | ₩53,532 | ₩55,188 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,440 | ₩52,383 | ₩46,079 | ₩52,089 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,603 | ₩48,857 | ₩46,212 | ₩47,521 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,343 | ₩52,704 | ₩47,722 | ₩48,203 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,190 | ₩57,071 | ₩52,677 | ₩53,224 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,221 | ₩51,875 | ₩50,112 | ₩51,809 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,355 | ₩52,690 | ₩50,820 | ₩52,223 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,366 | ₩53,679 | ₩49,832 | ₩51,381 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,291 | ₩54,720 | ₩51,755 | ₩52,971 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,722 | ₩52,290 | ₩45,985 | ₩51,582 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,551 | ₩49,832 | ₩45,718 | ₩46,012 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,505 | ₩53,919 | ₩47,708 | ₩49,578 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,764 | ₩58,367 | ₩54,627 | ₩54,760 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,196 | ₩61,318 | ₩57,298 | ₩58,327 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,395 | ₩60,504 | ₩58,073 | ₩59,168 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,527 | ₩60,570 | ₩58,527 | ₩60,023 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,115 | ₩59,716 | ₩57,432 | ₩58,313 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,792 | ₩60,263 | ₩57,231 | ₩59,342 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,210 | ₩61,278 | ₩59,141 | ₩59,168 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,687 | ₩60,691 | ₩58,594 | ₩60,677 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,124 | ₩59,408 | ₩57,124 | ₩59,008 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,792 | ₩59,288 | ₩56,230 | ₩56,764 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,008 | ₩59,635 | ₩56,644 | ₩57,098 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩58,954 | ₩60,771 | ₩58,099 | ₩59,903 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,784 | ₩61,439 | ₩57,912 | ₩58,807 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,647 | ₩60,998 | ₩57,565 | ₩60,771 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,565 | ₩62,667 | ₩57,565 | ₩60,303 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,233 | ₩60,076 | ₩57,084 | ₩59,315 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,275 | ₩60,878 | ₩58,754 | ₩59,342 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,498 | ₩59,929 | ₩55,695 | ₩58,393 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,375 | ₩59,796 | ₩54,760 | ₩59,382 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,832 | ₩64,818 | ₩57,165 | ₩58,994 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,135 | ₩64,096 | ₩60,904 | ₩63,549 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩60,931 | ₩62,347 | ₩59,435 | ₩61,692 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,327 | ₩60,904 | ₩57,031 | ₩59,034 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,712 | ₩60,971 | ₩56,644 | ₩58,594 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,729 | ₩61,786 | ₩58,954 | ₩59,862 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,500 | ₩61,118 | ₩57,285 | ₩60,931 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,018 | ₩60,771 | ₩55,762 | ₩59,542 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,220 | ₩58,220 | ₩54,520 | ₩57,458 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,554 | ₩60,143 | ₩56,510 | ₩59,288 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,103 | ₩60,116 | ₩55,215 | ₩58,099 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,041 | ₩63,442 | ₩59,769 | ₩60,651 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,497 | ₩65,779 | ₩62,908 | ₩63,509 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,470 | ₩66,247 | ₩62,040 | ₩64,911 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,250 | ₩64,270 | ₩59,529 | ₩63,562 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,103 | ₩61,292 | ₩55,989 | ₩58,126 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩70,895 | ₩70,895 | ₩60,717 | ₩62,881 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,120 | ₩78,227 | ₩69,158 | ₩72,644 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,018 | ₩76,090 | ₩71,349 | ₩73,700 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩82,955 | ₩85,159 | ₩72,538 | ₩74,047 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,578 | ₩86,682 | ₩78,000 | ₩85,293 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,803 | ₩82,795 | ₩73,913 | ₩74,581 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩79,950 | ₩80,017 | ₩76,798 | ₩78,334 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,696 | ₩81,526 | ₩77,346 | ₩79,389 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,712 | ₩81,259 | ₩76,291 | ₩79,496 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,206 | ₩82,007 | ₩77,853 | ₩81,085 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,089 | ₩83,730 | ₩76,010 | ₩78,922 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,601 | ₩87,683 | ₩77,746 | ₩82,301 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩78,922 | ₩84,411 | ₩78,802 | ₩82,194 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,722 | ₩88,338 | ₩76,825 | ₩76,945 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,102 | ₩85,466 | ₩81,072 | ₩84,358 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,662 | ₩86,855 | ₩80,805 | ₩83,743 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,171 | ₩84,278 | ₩80,738 | ₩82,354 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,655 | ₩89,393 | ₩84,465 | ₩86,775 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,253 | ₩87,189 | ₩82,995 | ₩85,066 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,685 | ₩88,845 | ₩85,092 | ₩85,520 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,682 | ₩87,176 | ₩79,322 | ₩86,829 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,795 | ₩83,637 | ₩73,740 | ₩82,822 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,080 | ₩71,856 | ₩69,332 | ₩70,775 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,319 | ₩69,679 | ₩67,983 | ₩68,050 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,759 | ₩70,454 | ₩68,250 | ₩69,025 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,464 | ₩70,601 | ₩67,743 | ₩69,559 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,656 | ₩71,656 | ₩68,918 | ₩70,133 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,561 | ₩72,003 | ₩69,706 | ₩71,482 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,349 | ₩72,150 | ₩69,599 | ₩71,536 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,072 | ₩73,700 | ₩70,654 | ₩72,391 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩64,911 | ₩70,881 | ₩64,871 | ₩70,788 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,394 | ₩67,449 | ₩63,455 | ₩64,043 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩67,970 | ₩69,132 | ₩63,923 | ₩64,310 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,778 | ₩68,544 | ₩64,444 | ₩67,783 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,559 | ₩70,788 | ₩65,726 | ₩65,753 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,337 | ₩72,431 | ₩68,798 | ₩69,986 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩71,977 | ₩72,698 | ₩69,466 | ₩72,471 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩73,993 | ₩74,621 | ₩71,790 | ₩73,219 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩75,943 | ₩77,172 | ₩73,673 | ₩74,528 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,788 | ₩79,309 | ₩75,596 | ₩76,892 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,266 | ₩78,735 | ₩75,596 | ₩77,172 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,137 | ₩81,379 | ₩77,519 | ₩77,933 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,239 | ₩79,924 | ₩75,596 | ₩79,670 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,062 | ₩80,097 | ₩74,354 | ₩78,895 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,314 | ₩74,795 | ₩71,309 | ₩73,499 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,773 | ₩77,773 | ₩75,823 | ₩76,758 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,331 | ₩77,733 | ₩75,463 | ₩76,584 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,810 | ₩75,810 | ₩71,803 | ₩74,367 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,681 | ₩76,531 | ₩70,120 | ₩76,037 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,452 | ₩70,481 | ₩66,394 | ₩68,731 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,319 | ₩78,735 | ₩69,345 | ₩69,813 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩74,875 | ₩76,918 | ₩72,337 | ₩73,980 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,219 | ₩76,317 | ₩71,335 | ₩73,980 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,451 | ₩77,132 | ₩72,417 | ₩75,022 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,454 | ₩78,347 | ₩70,254 | ₩76,411 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,631 | ₩80,939 | ₩74,234 | ₩75,863 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,386 | ₩87,042 | ₩80,271 | ₩82,742 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,485 | ₩89,300 | ₩81,767 | ₩83,436 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,759 | ₩96,832 | ₩89,366 | ₩91,543 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,017 | ₩91,223 | ₩82,408 | ₩86,949 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩86,895 | ₩87,336 | ₩79,937 | ₩81,339 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,300 | ₩89,300 | ₩84,812 | ₩86,401 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩92,892 | ₩95,630 | ₩88,485 | ₩89,300 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,198 | ₩100,652 | ₩92,171 | ₩96,779 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,736 | ₩104,299 | ₩99,050 | ₩99,651 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,642 | ₩103,551 | ₩98,742 | ₩99,664 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,280 | ₩107,250 | ₩100,813 | ₩105,113 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,556 | ₩107,811 | ₩100,679 | ₩100,813 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,142 | ₩108,506 | ₩103,310 | ₩105,968 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,308 | ₩105,941 | ₩100,572 | ₩102,375 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,539 | ₩100,091 | ₩95,497 | ₩98,702 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩99,891 | ₩101,360 | ₩90,021 | ₩96,258 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,599 | ₩104,766 | ₩96,832 | ₩102,883 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩108,853 | ₩111,818 | ₩99,504 | ₩101,360 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,511 | ₩111,124 | ₩101,774 | ₩106,102 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,327 | ₩119,885 | ₩107,451 | ₩108,840 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩107,865 | ₩112,179 | ₩102,549 | ₩110,830 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,495 | ₩105,674 | ₩97,874 | ₩101,280 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,204 | ₩121,996 | ₩107,264 | ₩109,093 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,213 | ₩124,880 | ₩111,084 | ₩111,230 | -10.45% | 224.1만 |
|---|