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 | ₩83,822 | ₩83,835 | ₩80,226 | ₩82,913 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,781 | ₩84,610 | ₩80,253 | ₩81,790 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,374 | ₩87,323 | ₩83,461 | ₩84,757 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,092 | ₩94,099 | ₩88,205 | ₩88,526 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,861 | ₩95,569 | ₩87,336 | ₩89,501 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,627 | ₩100,340 | ₩93,217 | ₩93,644 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,873 | ₩100,487 | ₩87,136 | ₩96,023 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,435 | ₩90,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,884 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,303 | ₩91,947 | ₩87,791 | ₩89,461 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,760 | ₩93,484 | ₩88,406 | ₩89,261 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,694 | ₩99,899 | ₩91,813 | ₩92,495 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,206 | ₩97,253 | ₩92,468 | ₩96,050 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,673 | ₩98,603 | ₩88,379 | ₩96,210 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,565 | ₩100,139 | ₩82,057 | ₩93,511 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,834 | ₩82,191 | ₩76,591 | ₩81,590 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,137 | ₩76,979 | ₩73,344 | ₩76,364 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,367 | ₩77,888 | ₩74,199 | ₩76,150 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,809 | ₩74,119 | ₩71,326 | ₩74,052 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,277 | ₩76,084 | ₩72,595 | ₩72,662 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,495 | ₩74,279 | ₩69,455 | ₩73,825 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,914 | ₩73,170 | ₩70,978 | ₩71,112 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,125 | ₩73,063 | ₩70,631 | ₩70,978 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,587 | ₩75,201 | ₩72,903 | ₩73,023 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,707 | ₩75,683 | ₩72,836 | ₩75,001 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,518 | ₩74,466 | ₩72,235 | ₩74,386 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,157 | ₩74,186 | ₩72,582 | ₩73,571 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,874 | ₩73,170 | ₩70,297 | ₩72,555 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,504 | ₩74,720 | ₩72,355 | ₩73,023 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,108 | ₩76,244 | ₩74,186 | ₩75,402 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,527 | ₩79,091 | ₩74,052 | ₩75,629 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,458 | ₩80,026 | ₩75,335 | ₩79,157 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,830 | ₩77,848 | ₩74,400 | ₩74,627 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,260 | ₩78,155 | ₩75,375 | ₩76,404 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩83,955 | ₩85,091 | ₩76,311 | ₩76,351 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,171 | ₩89,034 | ₩83,541 | ₩85,813 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩83,902 | ₩85,519 | ₩82,191 | ₩83,915 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,605 | ₩85,399 | ₩80,333 | ₩83,902 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,311 | ₩85,693 | ₩81,322 | ₩82,351 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,492 | ₩86,815 | ₩83,541 | ₩85,933 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,432 | ₩89,354 | ₩82,432 | ₩85,332 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,229 | ₩85,011 | ₩80,333 | ₩83,033 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,196 | ₩85,987 | ₩81,737 | ₩82,151 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,886 | ₩85,358 | ₩82,017 | ₩83,808 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,196 | ₩88,472 | ₩80,868 | ₩83,167 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,463 | ₩106,167 | ₩82,191 | ₩83,300 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,718 | ₩95,716 | ₩87,336 | ₩87,510 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,620 | ₩95,449 | ₩91,827 | ₩92,709 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,410 | ₩96,197 | ₩88,539 | ₩93,831 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,156 | ₩88,339 | ₩82,458 | ₩84,543 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩83,020 | ₩85,345 | ₩80,654 | ₩83,969 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,415 | ₩80,855 | ₩74,066 | ₩80,280 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,578 | ₩78,182 | ₩72,649 | ₩74,039 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,420 | ₩79,451 | ₩74,066 | ₩76,925 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,709 | ₩79,772 | ₩74,881 | ₩79,398 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,841 | ₩80,841 | ₩74,346 | ₩74,694 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩80,948 | ₩82,525 | ₩78,957 | ₩80,200 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,675 | ₩85,612 | ₩81,924 | ₩82,071 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,744 | ₩86,187 | ₩83,514 | ₩85,038 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩81,924 | ₩84,343 | ₩81,256 | ₩82,966 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,050 | ₩83,461 | ₩77,514 | ₩81,269 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,693 | ₩86,200 | ₩80,895 | ₩81,483 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,210 | ₩92,548 | ₩84,650 | ₩87,283 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,145 | ₩92,749 | ₩88,873 | ₩89,729 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,328 | ₩92,722 | ₩88,205 | ₩91,038 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩93,952 | ₩95,796 | ₩89,060 | ₩90,611 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,618 | ₩94,019 | ₩88,205 | ₩92,455 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,159 | ₩94,887 | ₩89,608 | ₩92,241 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,315 | ₩97,400 | ₩91,145 | ₩93,096 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,597 | ₩99,819 | ₩90,397 | ₩97,720 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,531 | ₩97,614 | ₩89,675 | ₩92,054 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩101,035 | ₩102,746 | ₩96,317 | ₩96,531 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,770 | ₩103,668 | ₩99,044 | ₩101,008 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,139 | ₩103,387 | ₩97,467 | ₩102,425 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,210 | ₩101,569 | ₩95,596 | ₩98,763 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,588 | ₩111,700 | ₩94,379 | ₩97,801 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,097 | ₩116,618 | ₩108,612 | ₩108,987 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,337 | ₩121,188 | ₩115,629 | ₩116,310 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,719 | ₩127,082 | ₩120,453 | ₩121,188 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,284 | ₩140,112 | ₩121,977 | ₩127,630 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,313 | ₩145,659 | ₩136,317 | ₩137,012 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩132,896 | ₩152,127 | ₩132,040 | ₩143,560 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,148 | ₩147,008 | ₩123,353 | ₩133,190 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,729 | ₩141,729 | ₩132,308 | ₩134,847 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,644 | ₩141,088 | ₩128,632 | ₩140,807 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩130,062 | ₩138,188 | ₩129,715 | ₩133,497 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩139,016 | ₩145,953 | ₩119,745 | ₩132,000 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,317 | ₩142,999 | ₩132,789 | ₩137,373 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,243 | ₩159,304 | ₩133,898 | ₩136,277 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,329 | ₩167,242 | ₩139,003 | ₩162,377 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,289 | ₩150,350 | ₩139,671 | ₩144,696 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,478 | ₩158,301 | ₩148,345 | ₩152,648 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,660 | ₩156,617 | ₩133,991 | ₩154,118 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,317 | ₩144,028 | ₩130,303 | ₩140,299 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,104 | ₩132,949 | ₩117,901 | ₩132,775 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,603 | ₩128,205 | ₩117,086 | ₩118,943 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,303 | ₩134,847 | ₩126,160 | ₩128,178 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,321 | ₩135,649 | ₩125,412 | ₩127,603 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,374 | ₩132,120 | ₩123,233 | ₩131,679 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,092 | ₩127,136 | ₩115,936 | ₩126,574 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,447 | ₩124,356 | ₩113,611 | ₩117,861 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,296 | ₩132,896 | ₩122,004 | ₩126,588 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩114,934 | ₩129,220 | ₩114,332 | ₩128,432 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩120,066 | ₩130,971 | ₩115,602 | ₩120,480 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩123,982 | ₩126,935 | ₩114,052 | ₩120,213 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩137,012 | ₩145,832 | ₩116,872 | ₩123,073 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,459 | ₩153,383 | ₩111,459 | ₩138,763 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,453 | ₩122,792 | ₩97,293 | ₩113,450 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,093 | ₩64,122 | ₩60,768 | ₩60,995 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,808 | ₩63,334 | ₩59,298 | ₩62,158 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩62,038 | ₩63,748 | ₩58,349 | ₩60,995 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,338 | ₩62,639 | ₩58,803 | ₩61,102 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,186 | ₩59,284 | ₩56,157 | ₩58,830 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,738 | ₩57,667 | ₩53,458 | ₩56,438 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,037 | ₩56,130 | ₩52,976 | ₩53,391 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,925 | ₩56,411 | ₩53,578 | ₩55,970 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,491 | ₩56,799 | ₩55,142 | ₩55,903 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,750 | ₩59,204 | ₩55,569 | ₩56,585 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,650 | ₩62,144 | ₩56,999 | ₩58,108 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,481 | ₩64,390 | ₩61,837 | ₩63,254 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,508 | ₩65,379 | ₩61,356 | ₩61,717 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩60,968 | ₩63,935 | ₩60,808 | ₩62,732 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,060 | ₩64,657 | ₩60,020 | ₩62,719 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩61,022 | ₩61,396 | ₩56,799 | ₩58,028 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,892 | ₩58,843 | ₩56,398 | ₩58,590 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,487 | ₩56,799 | ₩53,565 | ₩55,222 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,468 | ₩52,415 | ₩46,107 | ₩52,121 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,633 | ₩48,887 | ₩46,241 | ₩47,551 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,375 | ₩52,736 | ₩47,751 | ₩48,232 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,224 | ₩57,106 | ₩52,709 | ₩53,257 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,252 | ₩51,907 | ₩50,143 | ₩51,841 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,386 | ₩52,723 | ₩50,852 | ₩52,255 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,397 | ₩53,712 | ₩49,863 | ₩51,413 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,324 | ₩54,754 | ₩51,787 | ₩53,003 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,751 | ₩52,322 | ₩46,014 | ₩51,613 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,582 | ₩49,863 | ₩45,746 | ₩46,040 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,538 | ₩53,952 | ₩47,738 | ₩49,609 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,799 | ₩58,402 | ₩54,660 | ₩54,794 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,233 | ₩61,356 | ₩57,333 | ₩58,362 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,431 | ₩60,541 | ₩58,108 | ₩59,204 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,563 | ₩60,608 | ₩58,563 | ₩60,060 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,151 | ₩59,752 | ₩57,467 | ₩58,349 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,828 | ₩60,300 | ₩57,266 | ₩59,378 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,247 | ₩61,316 | ₩59,178 | ₩59,204 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,723 | ₩60,728 | ₩58,630 | ₩60,714 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,160 | ₩59,445 | ₩57,160 | ₩59,044 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,828 | ₩59,325 | ₩56,264 | ₩56,799 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,044 | ₩59,672 | ₩56,678 | ₩57,133 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩58,990 | ₩60,808 | ₩58,135 | ₩59,939 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,821 | ₩61,476 | ₩57,948 | ₩58,843 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,683 | ₩61,035 | ₩57,601 | ₩60,808 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,601 | ₩62,706 | ₩57,601 | ₩60,340 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,269 | ₩60,113 | ₩57,119 | ₩59,351 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,311 | ₩60,915 | ₩58,790 | ₩59,378 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,534 | ₩59,966 | ₩55,730 | ₩58,429 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,409 | ₩59,832 | ₩54,794 | ₩59,418 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,868 | ₩64,857 | ₩57,200 | ₩59,031 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,174 | ₩64,136 | ₩60,942 | ₩63,588 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩60,968 | ₩62,385 | ₩59,472 | ₩61,730 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,362 | ₩60,942 | ₩57,066 | ₩59,071 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,748 | ₩61,008 | ₩56,678 | ₩58,630 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,766 | ₩61,824 | ₩58,990 | ₩59,899 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,536 | ₩61,155 | ₩57,320 | ₩60,968 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,053 | ₩60,808 | ₩55,796 | ₩59,578 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,255 | ₩58,255 | ₩54,553 | ₩57,494 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,590 | ₩60,180 | ₩56,545 | ₩59,325 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,140 | ₩60,153 | ₩55,248 | ₩58,135 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,080 | ₩63,481 | ₩59,806 | ₩60,688 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,537 | ₩65,820 | ₩62,946 | ₩63,548 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,510 | ₩66,287 | ₩62,078 | ₩64,951 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,287 | ₩64,309 | ₩59,565 | ₩63,601 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,140 | ₩61,329 | ₩56,024 | ₩58,162 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩70,938 | ₩70,938 | ₩60,755 | ₩62,920 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,168 | ₩78,275 | ₩69,201 | ₩72,689 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,063 | ₩76,137 | ₩71,393 | ₩73,745 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩83,006 | ₩85,211 | ₩72,582 | ₩74,092 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,627 | ₩86,735 | ₩78,048 | ₩85,345 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,852 | ₩82,846 | ₩73,959 | ₩74,627 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩79,999 | ₩80,066 | ₩76,845 | ₩78,382 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,745 | ₩81,576 | ₩77,393 | ₩79,438 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,761 | ₩81,309 | ₩76,337 | ₩79,545 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,256 | ₩82,057 | ₩77,901 | ₩81,135 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,140 | ₩83,781 | ₩76,057 | ₩78,970 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,649 | ₩87,737 | ₩77,794 | ₩82,351 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩78,970 | ₩84,463 | ₩78,850 | ₩82,245 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,775 | ₩88,392 | ₩76,872 | ₩76,992 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,153 | ₩85,519 | ₩81,122 | ₩84,410 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,712 | ₩86,909 | ₩80,855 | ₩83,795 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,222 | ₩84,329 | ₩80,788 | ₩82,405 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,708 | ₩89,448 | ₩84,516 | ₩86,829 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,305 | ₩87,243 | ₩83,046 | ₩85,118 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,740 | ₩88,900 | ₩85,145 | ₩85,572 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,735 | ₩87,229 | ₩79,371 | ₩86,882 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,841 | ₩83,688 | ₩73,785 | ₩82,873 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,123 | ₩71,900 | ₩69,375 | ₩70,818 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,361 | ₩69,722 | ₩68,025 | ₩68,092 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,802 | ₩70,497 | ₩68,292 | ₩69,067 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,506 | ₩70,644 | ₩67,784 | ₩69,602 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,700 | ₩71,700 | ₩68,960 | ₩70,176 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,604 | ₩72,047 | ₩69,749 | ₩71,526 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,393 | ₩72,194 | ₩69,642 | ₩71,580 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,117 | ₩73,745 | ₩70,698 | ₩72,435 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩64,951 | ₩70,925 | ₩64,911 | ₩70,831 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,434 | ₩67,490 | ₩63,494 | ₩64,082 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩68,011 | ₩69,174 | ₩63,962 | ₩64,350 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,817 | ₩68,586 | ₩64,483 | ₩67,824 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,602 | ₩70,831 | ₩65,766 | ₩65,793 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,382 | ₩72,475 | ₩68,840 | ₩70,029 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩72,021 | ₩72,742 | ₩69,508 | ₩72,515 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩74,039 | ₩74,667 | ₩71,834 | ₩73,264 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩75,990 | ₩77,220 | ₩73,718 | ₩74,573 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,837 | ₩79,358 | ₩75,643 | ₩76,939 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,313 | ₩78,783 | ₩75,643 | ₩77,220 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,186 | ₩81,429 | ₩77,567 | ₩77,981 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,286 | ₩79,973 | ₩75,643 | ₩79,719 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,108 | ₩80,146 | ₩74,400 | ₩78,944 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,360 | ₩74,841 | ₩71,353 | ₩73,544 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,821 | ₩77,821 | ₩75,870 | ₩76,805 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,378 | ₩77,781 | ₩75,509 | ₩76,631 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,856 | ₩75,856 | ₩71,847 | ₩74,413 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,724 | ₩76,578 | ₩70,163 | ₩76,084 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,495 | ₩70,524 | ₩66,434 | ₩68,773 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,367 | ₩78,783 | ₩69,388 | ₩69,856 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩74,921 | ₩76,966 | ₩72,382 | ₩74,025 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,264 | ₩76,364 | ₩71,379 | ₩74,025 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,498 | ₩77,179 | ₩72,462 | ₩75,068 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,497 | ₩78,396 | ₩70,297 | ₩76,458 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,681 | ₩80,988 | ₩74,279 | ₩75,910 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,439 | ₩87,096 | ₩80,320 | ₩82,792 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,539 | ₩89,354 | ₩81,817 | ₩83,487 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,816 | ₩96,892 | ₩89,421 | ₩91,600 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,071 | ₩91,279 | ₩82,458 | ₩87,002 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩86,949 | ₩87,390 | ₩79,986 | ₩81,389 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,354 | ₩89,354 | ₩84,864 | ₩86,454 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩92,949 | ₩95,689 | ₩88,539 | ₩89,354 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,260 | ₩100,714 | ₩92,228 | ₩96,838 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,799 | ₩104,363 | ₩99,110 | ₩99,712 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,705 | ₩103,614 | ₩98,803 | ₩99,725 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,342 | ₩107,316 | ₩100,874 | ₩105,178 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,621 | ₩107,877 | ₩100,741 | ₩100,874 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,207 | ₩108,572 | ₩103,374 | ₩106,033 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,371 | ₩106,006 | ₩100,634 | ₩102,438 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,598 | ₩100,153 | ₩95,555 | ₩98,763 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩99,952 | ₩101,422 | ₩90,076 | ₩96,317 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,661 | ₩104,830 | ₩96,892 | ₩102,946 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩108,920 | ₩111,887 | ₩99,565 | ₩101,422 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,574 | ₩111,192 | ₩101,837 | ₩106,167 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,397 | ₩119,959 | ₩107,517 | ₩108,906 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩107,931 | ₩112,248 | ₩102,612 | ₩110,898 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,558 | ₩105,739 | ₩97,934 | ₩101,342 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,277 | ₩122,070 | ₩107,329 | ₩109,160 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,289 | ₩124,957 | ₩111,152 | ₩111,299 | -10.45% | 224.1만 |
|---|