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 | ₩83,755 | ₩83,768 | ₩80,163 | ₩82,847 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,715 | ₩84,543 | ₩80,190 | ₩81,725 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,306 | ₩87,254 | ₩83,394 | ₩84,690 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,020 | ₩94,024 | ₩88,135 | ₩88,456 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,785 | ₩95,493 | ₩87,267 | ₩89,430 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,550 | ₩100,260 | ₩93,143 | ₩93,570 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,803 | ₩100,407 | ₩87,067 | ₩95,947 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,364 | ₩90,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,815 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,232 | ₩91,874 | ₩87,721 | ₩89,390 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,687 | ₩93,410 | ₩88,335 | ₩89,190 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,616 | ₩99,820 | ₩91,741 | ₩92,422 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,131 | ₩97,176 | ₩92,395 | ₩95,974 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,598 | ₩98,524 | ₩88,309 | ₩96,134 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,500 | ₩100,060 | ₩81,992 | ₩93,437 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,773 | ₩82,126 | ₩76,531 | ₩81,525 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,077 | ₩76,918 | ₩73,286 | ₩76,304 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,305 | ₩77,826 | ₩74,140 | ₩76,090 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,752 | ₩74,060 | ₩71,269 | ₩73,993 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,219 | ₩76,023 | ₩72,538 | ₩72,605 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,440 | ₩74,220 | ₩69,400 | ₩73,766 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,857 | ₩73,112 | ₩70,922 | ₩71,056 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,069 | ₩73,005 | ₩70,575 | ₩70,922 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,528 | ₩75,142 | ₩72,845 | ₩72,965 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,648 | ₩75,623 | ₩72,778 | ₩74,942 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,459 | ₩74,407 | ₩72,177 | ₩74,327 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,099 | ₩74,127 | ₩72,524 | ₩73,513 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,817 | ₩73,112 | ₩70,241 | ₩72,498 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,446 | ₩74,661 | ₩72,297 | ₩72,965 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,048 | ₩76,183 | ₩74,127 | ₩75,342 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,465 | ₩79,028 | ₩73,993 | ₩75,569 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,397 | ₩79,963 | ₩75,275 | ₩79,095 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,769 | ₩77,786 | ₩74,341 | ₩74,568 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,198 | ₩78,093 | ₩75,315 | ₩76,344 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩83,889 | ₩85,024 | ₩76,250 | ₩76,290 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,104 | ₩88,963 | ₩83,475 | ₩85,745 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩83,835 | ₩85,451 | ₩82,126 | ₩83,849 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,540 | ₩85,331 | ₩80,270 | ₩83,835 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,246 | ₩85,625 | ₩81,258 | ₩82,286 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,424 | ₩86,746 | ₩83,475 | ₩85,865 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,366 | ₩89,284 | ₩82,366 | ₩85,264 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,164 | ₩84,944 | ₩80,270 | ₩82,967 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,129 | ₩85,918 | ₩81,672 | ₩82,086 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,820 | ₩85,291 | ₩81,952 | ₩83,742 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,129 | ₩88,402 | ₩80,804 | ₩83,101 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,382 | ₩106,083 | ₩82,126 | ₩83,234 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,646 | ₩95,640 | ₩87,267 | ₩87,441 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,545 | ₩95,373 | ₩91,754 | ₩92,635 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,338 | ₩96,121 | ₩88,469 | ₩93,757 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,089 | ₩88,269 | ₩82,393 | ₩84,476 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩82,954 | ₩85,277 | ₩80,590 | ₩83,902 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,355 | ₩80,790 | ₩74,007 | ₩80,216 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,517 | ₩78,120 | ₩72,591 | ₩73,980 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,359 | ₩79,388 | ₩74,007 | ₩76,864 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,649 | ₩79,709 | ₩74,821 | ₩79,335 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,777 | ₩80,777 | ₩74,287 | ₩74,634 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩80,884 | ₩82,460 | ₩78,894 | ₩80,136 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,608 | ₩85,544 | ₩81,859 | ₩82,006 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,676 | ₩86,119 | ₩83,448 | ₩84,970 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩81,859 | ₩84,276 | ₩81,191 | ₩82,900 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩78,988 | ₩83,394 | ₩77,452 | ₩81,204 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,625 | ₩86,132 | ₩80,831 | ₩81,418 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,138 | ₩92,475 | ₩84,583 | ₩87,214 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,073 | ₩92,675 | ₩88,803 | ₩89,657 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,257 | ₩92,649 | ₩88,135 | ₩90,966 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩93,877 | ₩95,720 | ₩88,990 | ₩90,539 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,543 | ₩93,944 | ₩88,135 | ₩92,382 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,086 | ₩94,812 | ₩89,537 | ₩92,168 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,239 | ₩97,322 | ₩91,073 | ₩93,023 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,525 | ₩99,740 | ₩90,325 | ₩97,643 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,455 | ₩97,536 | ₩89,604 | ₩91,981 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩100,955 | ₩102,664 | ₩96,241 | ₩96,455 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,689 | ₩103,585 | ₩98,965 | ₩100,928 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,060 | ₩103,305 | ₩97,389 | ₩102,344 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,134 | ₩101,489 | ₩95,520 | ₩98,685 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,501 | ₩111,611 | ₩94,305 | ₩97,723 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,004 | ₩116,525 | ₩108,526 | ₩108,900 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,245 | ₩121,092 | ₩115,537 | ₩116,218 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,619 | ₩126,981 | ₩120,358 | ₩121,092 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,173 | ₩140,001 | ₩121,880 | ₩127,529 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,202 | ₩145,543 | ₩136,209 | ₩136,903 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩132,790 | ₩152,006 | ₩131,936 | ₩143,447 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,034 | ₩146,892 | ₩123,256 | ₩133,084 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,617 | ₩141,617 | ₩132,203 | ₩134,740 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,538 | ₩140,976 | ₩128,530 | ₩140,696 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩129,959 | ₩138,078 | ₩129,612 | ₩133,391 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩138,906 | ₩145,837 | ₩119,650 | ₩131,895 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,205 | ₩142,886 | ₩132,683 | ₩137,264 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,119 | ₩159,177 | ₩133,792 | ₩136,169 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,216 | ₩167,109 | ₩138,893 | ₩162,249 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,172 | ₩150,230 | ₩139,561 | ₩144,582 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,361 | ₩158,176 | ₩148,227 | ₩152,527 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,549 | ₩156,493 | ₩133,885 | ₩153,996 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,209 | ₩143,914 | ₩130,200 | ₩140,188 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,009 | ₩132,844 | ₩117,807 | ₩132,670 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,502 | ₩128,103 | ₩116,993 | ₩118,849 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,200 | ₩134,740 | ₩126,060 | ₩128,076 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,216 | ₩135,541 | ₩125,312 | ₩127,502 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,274 | ₩132,016 | ₩123,135 | ₩131,575 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩119,997 | ₩127,035 | ₩115,844 | ₩126,474 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,349 | ₩124,257 | ₩113,521 | ₩117,767 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,195 | ₩132,790 | ₩121,907 | ₩126,487 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩114,843 | ₩129,118 | ₩114,242 | ₩128,330 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩119,971 | ₩130,867 | ₩115,510 | ₩120,385 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩123,883 | ₩126,834 | ₩113,961 | ₩120,117 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩136,903 | ₩145,717 | ₩116,779 | ₩122,975 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,371 | ₩153,262 | ₩111,371 | ₩138,653 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,376 | ₩122,695 | ₩97,216 | ₩113,360 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,043 | ₩64,072 | ₩60,720 | ₩60,947 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,760 | ₩63,284 | ₩59,251 | ₩62,109 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩61,988 | ₩63,698 | ₩58,303 | ₩60,947 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,291 | ₩62,589 | ₩58,757 | ₩61,054 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,141 | ₩59,237 | ₩56,113 | ₩58,783 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,696 | ₩57,622 | ₩53,415 | ₩56,393 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩55,992 | ₩56,086 | ₩52,934 | ₩53,348 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,883 | ₩56,366 | ₩53,535 | ₩55,926 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,447 | ₩56,754 | ₩55,098 | ₩55,859 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,703 | ₩59,157 | ₩55,525 | ₩56,540 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,601 | ₩62,095 | ₩56,954 | ₩58,062 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,431 | ₩64,339 | ₩61,788 | ₩63,204 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,457 | ₩65,327 | ₩61,307 | ₩61,668 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩60,920 | ₩63,885 | ₩60,760 | ₩62,683 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,012 | ₩64,606 | ₩59,972 | ₩62,669 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩60,973 | ₩61,347 | ₩56,754 | ₩57,982 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,847 | ₩58,797 | ₩56,353 | ₩58,543 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,443 | ₩56,754 | ₩53,522 | ₩55,178 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,431 | ₩52,374 | ₩46,071 | ₩52,080 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,594 | ₩48,848 | ₩46,204 | ₩47,513 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,334 | ₩52,694 | ₩47,713 | ₩48,194 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,179 | ₩57,061 | ₩52,667 | ₩53,215 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,212 | ₩51,866 | ₩50,103 | ₩51,799 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,345 | ₩52,681 | ₩50,811 | ₩52,213 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,357 | ₩53,669 | ₩49,823 | ₩51,372 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,282 | ₩54,711 | ₩51,746 | ₩52,961 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,713 | ₩52,280 | ₩45,977 | ₩51,572 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,543 | ₩49,823 | ₩45,710 | ₩46,004 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,495 | ₩53,909 | ₩47,700 | ₩49,569 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,754 | ₩58,356 | ₩54,617 | ₩54,751 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,186 | ₩61,307 | ₩57,288 | ₩58,316 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,384 | ₩60,493 | ₩58,062 | ₩59,157 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,516 | ₩60,559 | ₩58,516 | ₩60,012 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,104 | ₩59,705 | ₩57,421 | ₩58,303 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,782 | ₩60,252 | ₩57,221 | ₩59,331 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,199 | ₩61,267 | ₩59,131 | ₩59,157 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,677 | ₩60,680 | ₩58,583 | ₩60,666 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,114 | ₩59,398 | ₩57,114 | ₩58,997 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,782 | ₩59,278 | ₩56,219 | ₩56,754 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩58,997 | ₩59,625 | ₩56,633 | ₩57,087 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩58,944 | ₩60,760 | ₩58,089 | ₩59,892 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,773 | ₩61,427 | ₩57,902 | ₩58,797 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,637 | ₩60,987 | ₩57,555 | ₩60,760 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,555 | ₩62,656 | ₩57,555 | ₩60,292 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,223 | ₩60,065 | ₩57,074 | ₩59,304 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,264 | ₩60,867 | ₩58,743 | ₩59,331 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,488 | ₩59,918 | ₩55,685 | ₩58,383 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,365 | ₩59,785 | ₩54,751 | ₩59,371 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,822 | ₩64,806 | ₩57,154 | ₩58,984 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,123 | ₩64,085 | ₩60,893 | ₩63,537 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩60,920 | ₩62,336 | ₩59,424 | ₩61,681 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,316 | ₩60,893 | ₩57,021 | ₩59,024 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,702 | ₩60,960 | ₩56,633 | ₩58,583 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,718 | ₩61,775 | ₩58,944 | ₩59,852 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,490 | ₩61,107 | ₩57,274 | ₩60,920 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,007 | ₩60,760 | ₩55,752 | ₩59,531 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,209 | ₩58,209 | ₩54,510 | ₩57,448 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,543 | ₩60,132 | ₩56,500 | ₩59,278 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,092 | ₩60,105 | ₩55,205 | ₩58,089 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,030 | ₩63,431 | ₩59,758 | ₩60,640 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,486 | ₩65,767 | ₩62,896 | ₩63,497 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,459 | ₩66,235 | ₩62,028 | ₩64,899 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,239 | ₩64,258 | ₩59,518 | ₩63,551 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,092 | ₩61,281 | ₩55,979 | ₩58,116 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩70,882 | ₩70,882 | ₩60,706 | ₩62,870 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,106 | ₩78,213 | ₩69,146 | ₩72,631 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,005 | ₩76,077 | ₩71,336 | ₩73,686 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩82,940 | ₩85,144 | ₩72,524 | ₩74,033 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,563 | ₩86,666 | ₩77,986 | ₩85,277 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,789 | ₩82,780 | ₩73,900 | ₩74,568 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩79,936 | ₩80,003 | ₩76,784 | ₩78,320 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,682 | ₩81,512 | ₩77,332 | ₩79,375 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,697 | ₩81,245 | ₩76,277 | ₩79,482 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,191 | ₩81,992 | ₩77,839 | ₩81,071 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,074 | ₩83,715 | ₩75,996 | ₩78,908 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,587 | ₩87,668 | ₩77,732 | ₩82,286 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩78,908 | ₩84,396 | ₩78,787 | ₩82,179 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,706 | ₩88,322 | ₩76,811 | ₩76,931 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,087 | ₩85,451 | ₩81,058 | ₩84,343 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,647 | ₩86,840 | ₩80,790 | ₩83,728 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,156 | ₩84,262 | ₩80,724 | ₩82,340 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,639 | ₩89,377 | ₩84,449 | ₩86,760 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,237 | ₩87,174 | ₩82,981 | ₩85,050 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,669 | ₩88,829 | ₩85,077 | ₩85,504 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,666 | ₩87,160 | ₩79,308 | ₩86,813 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,781 | ₩83,621 | ₩73,726 | ₩82,807 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,067 | ₩71,843 | ₩69,320 | ₩70,762 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,306 | ₩69,667 | ₩67,971 | ₩68,038 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,747 | ₩70,441 | ₩68,238 | ₩69,012 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,452 | ₩70,588 | ₩67,730 | ₩69,547 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,643 | ₩71,643 | ₩68,906 | ₩70,121 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,548 | ₩71,990 | ₩69,693 | ₩71,470 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,336 | ₩72,137 | ₩69,587 | ₩71,523 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,059 | ₩73,686 | ₩70,642 | ₩72,378 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩64,899 | ₩70,869 | ₩64,859 | ₩70,775 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,382 | ₩67,437 | ₩63,444 | ₩64,031 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩67,957 | ₩69,119 | ₩63,911 | ₩64,299 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,766 | ₩68,532 | ₩64,432 | ₩67,771 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,547 | ₩70,775 | ₩65,714 | ₩65,741 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,324 | ₩72,418 | ₩68,785 | ₩69,974 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩71,964 | ₩72,685 | ₩69,453 | ₩72,458 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩73,980 | ₩74,608 | ₩71,777 | ₩73,206 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩75,930 | ₩77,158 | ₩73,660 | ₩74,514 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,774 | ₩79,295 | ₩75,583 | ₩76,878 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,252 | ₩78,721 | ₩75,583 | ₩77,158 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,123 | ₩81,365 | ₩77,505 | ₩77,919 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,225 | ₩79,909 | ₩75,583 | ₩79,655 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,048 | ₩80,083 | ₩74,341 | ₩78,881 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,301 | ₩74,781 | ₩71,296 | ₩73,486 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,759 | ₩77,759 | ₩75,810 | ₩76,744 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,317 | ₩77,719 | ₩75,449 | ₩76,571 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,796 | ₩75,796 | ₩71,790 | ₩74,354 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,668 | ₩76,517 | ₩70,107 | ₩76,023 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,440 | ₩70,468 | ₩66,382 | ₩68,719 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,305 | ₩78,721 | ₩69,333 | ₩69,800 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩74,861 | ₩76,905 | ₩72,324 | ₩73,967 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,206 | ₩76,304 | ₩71,323 | ₩73,967 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,437 | ₩77,118 | ₩72,404 | ₩75,008 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,441 | ₩78,333 | ₩70,241 | ₩76,397 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,617 | ₩80,924 | ₩74,220 | ₩75,850 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,371 | ₩87,027 | ₩80,256 | ₩82,727 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,469 | ₩89,284 | ₩81,752 | ₩83,421 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,742 | ₩96,815 | ₩89,350 | ₩91,527 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,002 | ₩91,206 | ₩82,393 | ₩86,933 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩86,880 | ₩87,320 | ₩79,922 | ₩81,325 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,284 | ₩89,284 | ₩84,797 | ₩86,386 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩92,876 | ₩95,613 | ₩88,469 | ₩89,284 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,180 | ₩100,634 | ₩92,155 | ₩96,762 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,717 | ₩104,280 | ₩99,032 | ₩99,633 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,624 | ₩103,532 | ₩98,725 | ₩99,646 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,262 | ₩107,231 | ₩100,794 | ₩105,094 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,537 | ₩107,792 | ₩100,661 | ₩100,794 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,123 | ₩108,486 | ₩103,292 | ₩105,949 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,290 | ₩105,922 | ₩100,554 | ₩102,357 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,521 | ₩100,073 | ₩95,480 | ₩98,685 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩99,873 | ₩101,342 | ₩90,005 | ₩96,241 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,581 | ₩104,747 | ₩96,815 | ₩102,864 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩108,833 | ₩111,798 | ₩99,486 | ₩101,342 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,492 | ₩111,104 | ₩101,756 | ₩106,083 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,307 | ₩119,864 | ₩107,431 | ₩108,820 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩107,845 | ₩112,159 | ₩102,530 | ₩110,810 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,477 | ₩105,655 | ₩97,857 | ₩101,262 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,183 | ₩121,974 | ₩107,244 | ₩109,074 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,190 | ₩124,858 | ₩111,064 | ₩111,210 | -10.45% | 224.1만 |
|---|