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 | ₩83,686 | ₩83,699 | ₩80,097 | ₩82,779 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,646 | ₩84,473 | ₩80,124 | ₩81,658 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,235 | ₩87,182 | ₩83,326 | ₩84,620 | -1.87% | 141.6만 |
| 2026.10.06 | ₩90,945 | ₩93,947 | ₩88,062 | ₩88,383 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,707 | ₩95,414 | ₩87,195 | ₩89,357 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,469 | ₩100,178 | ₩93,066 | ₩93,493 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,730 | ₩100,325 | ₩86,995 | ₩95,868 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,290 | ₩90,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,742 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,157 | ₩91,798 | ₩87,649 | ₩89,317 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,612 | ₩93,333 | ₩88,263 | ₩89,117 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,536 | ₩99,737 | ₩91,665 | ₩92,346 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,053 | ₩97,096 | ₩92,319 | ₩95,895 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,520 | ₩98,443 | ₩88,236 | ₩96,055 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,432 | ₩99,978 | ₩81,925 | ₩93,360 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,708 | ₩82,058 | ₩76,468 | ₩81,458 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,014 | ₩76,855 | ₩73,225 | ₩76,241 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,241 | ₩77,762 | ₩74,079 | ₩76,027 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,692 | ₩73,999 | ₩71,211 | ₩73,932 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,159 | ₩75,961 | ₩72,478 | ₩72,545 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,383 | ₩74,159 | ₩69,343 | ₩73,706 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,798 | ₩73,052 | ₩70,864 | ₩70,997 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,010 | ₩72,945 | ₩70,517 | ₩70,864 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,466 | ₩75,080 | ₩72,785 | ₩72,905 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,586 | ₩75,560 | ₩72,718 | ₩74,880 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,399 | ₩74,346 | ₩72,118 | ₩74,266 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,038 | ₩74,066 | ₩72,465 | ₩73,452 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,758 | ₩73,052 | ₩70,183 | ₩72,438 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,385 | ₩74,600 | ₩72,238 | ₩72,905 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩74,987 | ₩76,121 | ₩74,066 | ₩75,280 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,402 | ₩78,963 | ₩73,932 | ₩75,507 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,334 | ₩79,897 | ₩75,213 | ₩79,029 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,707 | ₩77,722 | ₩74,279 | ₩74,506 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,135 | ₩78,029 | ₩75,253 | ₩76,281 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩83,819 | ₩84,954 | ₩76,187 | ₩76,227 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,034 | ₩88,890 | ₩83,406 | ₩85,674 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩83,766 | ₩85,381 | ₩82,058 | ₩83,779 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,472 | ₩85,260 | ₩80,204 | ₩83,766 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,178 | ₩85,554 | ₩81,191 | ₩82,218 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,354 | ₩86,675 | ₩83,406 | ₩85,794 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,298 | ₩89,210 | ₩82,298 | ₩85,194 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,098 | ₩84,874 | ₩80,204 | ₩82,899 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,060 | ₩85,848 | ₩81,605 | ₩82,018 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,752 | ₩85,220 | ₩81,885 | ₩83,673 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,060 | ₩88,329 | ₩80,737 | ₩83,032 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,299 | ₩105,995 | ₩82,058 | ₩83,166 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,571 | ₩95,561 | ₩87,195 | ₩87,369 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,467 | ₩95,294 | ₩91,678 | ₩92,559 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,264 | ₩96,041 | ₩88,396 | ₩93,680 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,020 | ₩88,196 | ₩82,325 | ₩84,407 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩82,885 | ₩85,207 | ₩80,524 | ₩83,833 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,293 | ₩80,724 | ₩73,946 | ₩80,150 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,454 | ₩78,055 | ₩72,531 | ₩73,919 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,295 | ₩79,323 | ₩73,946 | ₩76,801 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,587 | ₩79,643 | ₩74,760 | ₩79,270 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,711 | ₩80,711 | ₩74,226 | ₩74,573 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩80,817 | ₩82,392 | ₩78,829 | ₩80,070 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,539 | ₩85,474 | ₩81,791 | ₩81,938 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,607 | ₩86,048 | ₩83,379 | ₩84,900 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩81,791 | ₩84,206 | ₩81,124 | ₩82,832 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩78,923 | ₩83,326 | ₩77,388 | ₩81,138 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,554 | ₩86,061 | ₩80,764 | ₩81,351 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,064 | ₩92,399 | ₩84,513 | ₩87,142 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩90,998 | ₩92,599 | ₩88,730 | ₩89,584 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,183 | ₩92,572 | ₩88,062 | ₩90,891 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩93,800 | ₩95,641 | ₩88,916 | ₩90,464 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,466 | ₩93,867 | ₩88,062 | ₩92,305 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,011 | ₩94,734 | ₩89,463 | ₩92,092 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,161 | ₩97,242 | ₩90,998 | ₩92,946 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,451 | ₩99,657 | ₩90,251 | ₩97,563 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,375 | ₩97,456 | ₩89,530 | ₩91,905 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩100,872 | ₩102,579 | ₩96,162 | ₩96,375 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,605 | ₩103,500 | ₩98,883 | ₩100,845 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩99,978 | ₩103,220 | ₩97,309 | ₩102,259 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,055 | ₩101,405 | ₩95,441 | ₩98,603 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,411 | ₩111,519 | ₩94,227 | ₩97,643 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩115,909 | ₩116,429 | ₩108,437 | ₩108,811 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,149 | ₩120,993 | ₩115,442 | ₩116,122 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,516 | ₩126,877 | ₩120,259 | ₩120,993 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,059 | ₩139,886 | ₩121,780 | ₩127,424 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,086 | ₩145,423 | ₩136,097 | ₩136,790 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩132,681 | ₩151,881 | ₩131,827 | ₩143,328 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩143,915 | ₩146,771 | ₩123,154 | ₩132,974 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,500 | ₩141,500 | ₩132,094 | ₩134,629 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,428 | ₩140,860 | ₩128,424 | ₩140,580 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩129,852 | ₩137,965 | ₩129,505 | ₩133,281 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩138,792 | ₩145,717 | ₩119,551 | ₩131,787 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,087 | ₩142,768 | ₩132,574 | ₩137,151 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩155,991 | ₩159,046 | ₩133,682 | ₩136,057 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,100 | ₩166,972 | ₩138,778 | ₩162,115 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,051 | ₩150,107 | ₩139,446 | ₩144,462 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,239 | ₩158,045 | ₩148,105 | ₩152,401 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,433 | ₩156,364 | ₩133,775 | ₩153,869 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,097 | ₩143,795 | ₩130,092 | ₩140,073 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩118,911 | ₩132,734 | ₩117,710 | ₩132,561 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,397 | ₩127,997 | ₩116,896 | ₩118,751 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,092 | ₩134,629 | ₩125,956 | ₩127,971 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,107 | ₩135,429 | ₩125,209 | ₩127,397 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,170 | ₩131,907 | ₩123,034 | ₩131,467 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩119,898 | ₩126,930 | ₩115,749 | ₩126,370 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,247 | ₩124,155 | ₩113,427 | ₩117,670 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,090 | ₩132,681 | ₩121,806 | ₩126,383 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩114,748 | ₩129,012 | ₩114,148 | ₩128,224 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩119,872 | ₩130,759 | ₩115,415 | ₩120,285 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩123,781 | ₩126,730 | ₩113,867 | ₩120,018 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩136,790 | ₩145,597 | ₩116,683 | ₩122,874 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,279 | ₩153,135 | ₩111,279 | ₩138,538 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,296 | ₩122,594 | ₩97,136 | ₩113,267 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩62,991 | ₩64,019 | ₩60,670 | ₩60,897 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,710 | ₩63,232 | ₩59,202 | ₩62,057 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩61,937 | ₩63,645 | ₩58,255 | ₩60,897 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,242 | ₩62,538 | ₩58,708 | ₩61,003 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,094 | ₩59,189 | ₩56,066 | ₩58,735 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,651 | ₩57,574 | ₩53,371 | ₩56,347 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩55,946 | ₩56,040 | ₩52,891 | ₩53,304 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,838 | ₩56,320 | ₩53,491 | ₩55,880 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,400 | ₩56,707 | ₩55,052 | ₩55,813 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,655 | ₩59,109 | ₩55,479 | ₩56,493 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,550 | ₩62,044 | ₩56,907 | ₩58,014 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,378 | ₩64,286 | ₩61,737 | ₩63,151 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,405 | ₩65,273 | ₩61,257 | ₩61,617 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩60,870 | ₩63,832 | ₩60,710 | ₩62,631 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩59,963 | ₩64,552 | ₩59,923 | ₩62,618 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩60,923 | ₩61,297 | ₩56,707 | ₩57,934 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,800 | ₩58,748 | ₩56,307 | ₩58,495 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,399 | ₩56,707 | ₩53,478 | ₩55,132 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,393 | ₩52,330 | ₩46,033 | ₩52,037 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,554 | ₩48,808 | ₩46,166 | ₩47,474 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,290 | ₩52,651 | ₩47,674 | ₩48,154 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,133 | ₩57,014 | ₩52,624 | ₩53,171 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,170 | ₩51,823 | ₩50,062 | ₩51,757 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,303 | ₩52,637 | ₩50,769 | ₩52,170 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,316 | ₩53,625 | ₩49,782 | ₩51,330 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,238 | ₩54,665 | ₩51,703 | ₩52,918 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,674 | ₩52,237 | ₩45,939 | ₩51,530 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,502 | ₩49,782 | ₩45,672 | ₩45,966 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,451 | ₩53,865 | ₩47,660 | ₩49,528 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,707 | ₩58,308 | ₩54,572 | ₩54,705 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,136 | ₩61,257 | ₩57,241 | ₩58,268 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,335 | ₩60,443 | ₩58,014 | ₩59,109 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,468 | ₩60,510 | ₩58,468 | ₩59,963 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,055 | ₩59,656 | ₩57,374 | ₩58,255 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,734 | ₩60,203 | ₩57,174 | ₩59,282 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,149 | ₩61,217 | ₩59,082 | ₩59,109 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,628 | ₩60,630 | ₩58,535 | ₩60,616 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,067 | ₩59,349 | ₩57,067 | ₩58,948 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,734 | ₩59,229 | ₩56,173 | ₩56,707 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩58,948 | ₩59,576 | ₩56,587 | ₩57,040 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩58,895 | ₩60,710 | ₩58,041 | ₩59,842 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,723 | ₩61,377 | ₩57,854 | ₩58,748 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,588 | ₩60,937 | ₩57,507 | ₩60,710 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,507 | ₩62,604 | ₩57,507 | ₩60,243 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,175 | ₩60,016 | ₩57,027 | ₩59,255 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,215 | ₩60,816 | ₩58,695 | ₩59,282 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,441 | ₩59,869 | ₩55,639 | ₩58,335 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,319 | ₩59,736 | ₩54,705 | ₩59,322 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,774 | ₩64,753 | ₩57,107 | ₩58,935 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,071 | ₩64,032 | ₩60,843 | ₩63,485 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩60,870 | ₩62,284 | ₩59,375 | ₩61,630 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,268 | ₩60,843 | ₩56,974 | ₩58,975 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,654 | ₩60,910 | ₩56,587 | ₩58,535 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,669 | ₩61,724 | ₩58,895 | ₩59,802 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,441 | ₩61,057 | ₩57,227 | ₩60,870 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩56,960 | ₩60,710 | ₩55,706 | ₩59,482 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,161 | ₩58,161 | ₩54,465 | ₩57,401 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,495 | ₩60,083 | ₩56,453 | ₩59,229 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,043 | ₩60,056 | ₩55,159 | ₩58,041 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩62,978 | ₩63,378 | ₩59,709 | ₩60,590 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,432 | ₩65,713 | ₩62,845 | ₩63,445 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,406 | ₩66,180 | ₩61,977 | ₩64,846 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,189 | ₩64,206 | ₩59,469 | ₩63,498 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,043 | ₩61,230 | ₩55,933 | ₩58,068 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩70,824 | ₩70,824 | ₩60,656 | ₩62,818 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,042 | ₩78,149 | ₩69,089 | ₩72,571 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩72,945 | ₩76,014 | ₩71,277 | ₩73,626 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩82,872 | ₩85,074 | ₩72,465 | ₩73,972 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,497 | ₩86,595 | ₩77,922 | ₩85,207 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,723 | ₩82,712 | ₩73,839 | ₩74,506 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩79,870 | ₩79,937 | ₩76,721 | ₩78,256 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,616 | ₩81,444 | ₩77,268 | ₩79,310 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,631 | ₩81,178 | ₩76,214 | ₩79,416 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,124 | ₩81,925 | ₩77,775 | ₩81,004 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,006 | ₩83,646 | ₩75,934 | ₩78,843 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,522 | ₩87,595 | ₩77,668 | ₩82,218 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩78,843 | ₩84,326 | ₩78,723 | ₩82,112 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,635 | ₩88,249 | ₩76,748 | ₩76,868 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,019 | ₩85,381 | ₩80,991 | ₩84,273 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,579 | ₩86,768 | ₩80,724 | ₩83,659 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,086 | ₩84,193 | ₩80,657 | ₩82,272 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,568 | ₩89,303 | ₩84,380 | ₩86,688 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,167 | ₩87,102 | ₩82,912 | ₩84,980 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,596 | ₩88,756 | ₩85,007 | ₩85,434 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,595 | ₩87,088 | ₩79,243 | ₩86,742 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,720 | ₩83,553 | ₩73,666 | ₩82,739 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,010 | ₩71,784 | ₩69,262 | ₩70,703 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,249 | ₩69,609 | ₩67,915 | ₩67,982 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,689 | ₩70,383 | ₩68,182 | ₩68,956 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,395 | ₩70,530 | ₩67,675 | ₩69,489 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,584 | ₩71,584 | ₩68,849 | ₩70,063 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,490 | ₩71,931 | ₩69,636 | ₩71,411 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,277 | ₩72,078 | ₩69,529 | ₩71,464 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩72,998 | ₩73,626 | ₩70,583 | ₩72,318 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩64,846 | ₩70,810 | ₩64,806 | ₩70,717 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,327 | ₩67,381 | ₩63,392 | ₩63,979 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩67,902 | ₩69,062 | ₩63,859 | ₩64,246 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,713 | ₩68,475 | ₩64,379 | ₩67,715 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,489 | ₩70,717 | ₩65,660 | ₩65,687 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,265 | ₩72,358 | ₩68,729 | ₩69,916 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩71,904 | ₩72,625 | ₩69,396 | ₩72,398 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩73,919 | ₩74,546 | ₩71,718 | ₩73,145 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩75,867 | ₩77,095 | ₩73,599 | ₩74,453 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,709 | ₩79,230 | ₩75,520 | ₩76,814 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,188 | ₩78,656 | ₩75,520 | ₩77,095 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,057 | ₩81,298 | ₩77,442 | ₩77,855 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,161 | ₩79,843 | ₩75,520 | ₩79,590 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩74,987 | ₩80,017 | ₩74,279 | ₩78,816 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,239 | ₩74,720 | ₩71,237 | ₩73,425 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,695 | ₩77,695 | ₩75,747 | ₩76,681 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,254 | ₩77,655 | ₩75,387 | ₩76,508 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,734 | ₩75,734 | ₩71,731 | ₩74,293 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,610 | ₩76,454 | ₩70,050 | ₩75,961 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,383 | ₩70,410 | ₩66,327 | ₩68,662 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,241 | ₩78,656 | ₩69,276 | ₩69,743 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩74,800 | ₩76,841 | ₩72,265 | ₩73,906 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,145 | ₩76,241 | ₩71,264 | ₩73,906 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,374 | ₩77,055 | ₩72,345 | ₩74,947 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,383 | ₩78,269 | ₩70,183 | ₩76,334 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,550 | ₩80,857 | ₩74,159 | ₩75,787 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,301 | ₩86,955 | ₩80,190 | ₩82,659 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,396 | ₩89,210 | ₩81,685 | ₩83,352 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,666 | ₩96,735 | ₩89,277 | ₩91,452 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩87,929 | ₩91,131 | ₩82,325 | ₩86,862 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩86,808 | ₩87,249 | ₩79,857 | ₩81,258 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,210 | ₩89,210 | ₩84,727 | ₩86,315 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩92,799 | ₩95,534 | ₩88,396 | ₩89,210 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,098 | ₩100,551 | ₩92,079 | ₩96,682 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,633 | ₩104,194 | ₩98,950 | ₩99,551 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,539 | ₩103,447 | ₩98,643 | ₩99,564 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,178 | ₩107,143 | ₩100,711 | ₩105,008 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,449 | ₩107,703 | ₩100,578 | ₩100,711 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,035 | ₩108,397 | ₩103,207 | ₩105,862 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,206 | ₩105,835 | ₩100,471 | ₩102,273 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,442 | ₩99,991 | ₩95,401 | ₩98,603 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩99,791 | ₩101,259 | ₩89,930 | ₩96,162 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,498 | ₩104,661 | ₩96,735 | ₩102,780 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩108,744 | ₩111,706 | ₩99,404 | ₩101,259 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,407 | ₩111,012 | ₩101,672 | ₩105,995 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,214 | ₩119,765 | ₩107,343 | ₩108,730 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩107,756 | ₩112,066 | ₩102,446 | ₩110,719 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,393 | ₩105,568 | ₩97,776 | ₩101,178 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,084 | ₩121,873 | ₩107,156 | ₩108,984 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,088 | ₩124,755 | ₩110,972 | ₩111,119 | -10.45% | 224.1만 |
|---|