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 | ₩83,920 | ₩83,933 | ₩80,321 | ₩83,010 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,880 | ₩84,709 | ₩80,347 | ₩81,886 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,476 | ₩87,426 | ₩83,559 | ₩84,857 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,199 | ₩94,209 | ₩88,309 | ₩88,630 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,972 | ₩95,681 | ₩87,439 | ₩89,607 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,742 | ₩100,458 | ₩93,326 | ₩93,754 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,978 | ₩100,605 | ₩87,238 | ₩96,136 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,540 | ₩91,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,988 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,409 | ₩92,055 | ₩87,894 | ₩89,566 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,868 | ₩93,594 | ₩88,509 | ₩89,366 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,809 | ₩100,016 | ₩91,921 | ₩92,604 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,316 | ₩97,367 | ₩92,577 | ₩96,163 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,785 | ₩98,718 | ₩88,483 | ₩96,323 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,662 | ₩100,257 | ₩82,154 | ₩93,621 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,926 | ₩82,288 | ₩76,681 | ₩81,686 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,226 | ₩77,069 | ₩73,430 | ₩76,454 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,457 | ₩77,979 | ₩74,286 | ₩76,240 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,895 | ₩74,206 | ₩71,410 | ₩74,139 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,363 | ₩76,173 | ₩72,681 | ₩72,748 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,577 | ₩74,367 | ₩69,536 | ₩73,912 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,998 | ₩73,256 | ₩71,062 | ₩71,196 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,209 | ₩73,149 | ₩70,714 | ₩71,062 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,674 | ₩75,290 | ₩72,988 | ₩73,109 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,795 | ₩75,772 | ₩72,922 | ₩75,089 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,604 | ₩74,554 | ₩72,319 | ₩74,474 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,243 | ₩74,273 | ₩72,667 | ₩73,657 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,958 | ₩73,256 | ₩70,379 | ₩72,641 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,591 | ₩74,808 | ₩72,440 | ₩73,109 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,196 | ₩76,333 | ₩74,273 | ₩75,491 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,618 | ₩79,183 | ₩74,139 | ₩75,718 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,548 | ₩80,120 | ₩75,424 | ₩79,250 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,919 | ₩77,939 | ₩74,487 | ₩74,714 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,350 | ₩78,247 | ₩75,464 | ₩76,494 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩84,054 | ₩85,191 | ₩76,400 | ₩76,441 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,271 | ₩89,138 | ₩83,639 | ₩85,914 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩84,000 | ₩85,619 | ₩82,288 | ₩84,014 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,702 | ₩85,499 | ₩80,428 | ₩84,000 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,408 | ₩85,793 | ₩81,418 | ₩82,448 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,593 | ₩86,917 | ₩83,639 | ₩86,034 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,528 | ₩89,459 | ₩82,528 | ₩85,432 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,324 | ₩85,111 | ₩80,428 | ₩83,131 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,295 | ₩86,088 | ₩81,833 | ₩82,247 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,983 | ₩85,459 | ₩82,114 | ₩83,907 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,295 | ₩88,576 | ₩80,963 | ₩83,264 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,582 | ₩106,292 | ₩82,288 | ₩83,398 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,824 | ₩95,828 | ₩87,439 | ₩87,613 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,731 | ₩95,561 | ₩91,935 | ₩92,818 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,516 | ₩96,310 | ₩88,643 | ₩93,942 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,254 | ₩88,442 | ₩82,555 | ₩84,643 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩83,117 | ₩85,445 | ₩80,749 | ₩84,067 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,504 | ₩80,950 | ₩74,153 | ₩80,374 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,668 | ₩78,274 | ₩72,734 | ₩74,126 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,511 | ₩79,545 | ₩74,153 | ₩77,016 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,798 | ₩79,866 | ₩74,969 | ₩79,491 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,936 | ₩80,936 | ₩74,433 | ₩74,781 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩81,043 | ₩82,622 | ₩79,050 | ₩80,294 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,773 | ₩85,713 | ₩82,020 | ₩82,167 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,843 | ₩86,288 | ₩83,612 | ₩85,138 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩82,020 | ₩84,442 | ₩81,351 | ₩83,064 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,143 | ₩83,559 | ₩77,605 | ₩81,364 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,793 | ₩86,302 | ₩80,990 | ₩81,578 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,316 | ₩92,657 | ₩84,750 | ₩87,385 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,252 | ₩92,858 | ₩88,978 | ₩89,834 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,433 | ₩92,831 | ₩88,309 | ₩91,145 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩94,062 | ₩95,909 | ₩89,165 | ₩90,717 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,728 | ₩94,129 | ₩88,309 | ₩92,564 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,266 | ₩94,999 | ₩89,714 | ₩92,349 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,427 | ₩97,514 | ₩91,252 | ₩93,206 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,704 | ₩99,936 | ₩90,503 | ₩97,835 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,644 | ₩97,728 | ₩89,780 | ₩92,162 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩101,154 | ₩102,866 | ₩96,430 | ₩96,644 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,889 | ₩103,789 | ₩99,160 | ₩101,127 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,257 | ₩103,508 | ₩97,581 | ₩102,545 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,323 | ₩101,689 | ₩95,708 | ₩98,879 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,717 | ₩111,831 | ₩94,490 | ₩97,916 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,233 | ₩116,755 | ₩108,740 | ₩109,115 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,474 | ₩121,331 | ₩115,765 | ₩116,447 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,867 | ₩127,231 | ₩120,595 | ₩121,331 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,447 | ₩140,277 | ₩122,120 | ₩127,780 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,478 | ₩145,830 | ₩136,477 | ₩137,173 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩133,052 | ₩152,306 | ₩132,195 | ₩143,729 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,318 | ₩147,181 | ₩123,498 | ₩133,346 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,896 | ₩141,896 | ₩132,463 | ₩135,005 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,801 | ₩141,254 | ₩128,783 | ₩140,973 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩130,215 | ₩138,350 | ₩129,867 | ₩133,654 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩139,180 | ₩146,124 | ₩119,886 | ₩132,155 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,485 | ₩143,167 | ₩132,945 | ₩137,534 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,427 | ₩159,491 | ₩134,055 | ₩136,437 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,495 | ₩167,439 | ₩139,166 | ₩162,568 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,462 | ₩150,526 | ₩139,835 | ₩144,866 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,653 | ₩158,487 | ₩148,519 | ₩152,828 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,826 | ₩156,801 | ₩134,149 | ₩154,299 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,477 | ₩144,197 | ₩130,456 | ₩140,464 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,243 | ₩133,105 | ₩118,039 | ₩132,931 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,753 | ₩128,355 | ₩117,223 | ₩119,083 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,456 | ₩135,005 | ₩126,308 | ₩128,329 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,476 | ₩135,808 | ₩125,559 | ₩127,753 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,522 | ₩132,276 | ₩123,378 | ₩131,834 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,234 | ₩127,285 | ₩116,072 | ₩126,723 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,592 | ₩124,502 | ₩113,744 | ₩117,999 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,445 | ₩133,052 | ₩122,147 | ₩126,736 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩115,069 | ₩129,372 | ₩114,467 | ₩128,583 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩120,207 | ₩131,125 | ₩115,738 | ₩120,622 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩124,127 | ₩127,084 | ₩114,186 | ₩120,354 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩137,173 | ₩146,004 | ₩117,009 | ₩123,217 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,590 | ₩153,563 | ₩111,590 | ₩138,926 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,568 | ₩122,936 | ₩97,407 | ₩113,584 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,167 | ₩64,198 | ₩60,839 | ₩61,067 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,879 | ₩63,408 | ₩59,368 | ₩62,231 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩62,110 | ₩63,823 | ₩58,418 | ₩61,067 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,408 | ₩62,713 | ₩58,872 | ₩61,174 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,253 | ₩59,354 | ₩56,223 | ₩58,899 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,801 | ₩57,735 | ₩53,520 | ₩56,504 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,103 | ₩56,196 | ₩53,039 | ₩53,454 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,989 | ₩56,477 | ₩53,641 | ₩56,036 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,558 | ₩56,865 | ₩55,206 | ₩55,969 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,819 | ₩59,274 | ₩55,634 | ₩56,651 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,722 | ₩62,217 | ₩57,066 | ₩58,177 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,555 | ₩64,465 | ₩61,910 | ₩63,328 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,582 | ₩65,455 | ₩61,428 | ₩61,789 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩61,040 | ₩64,010 | ₩60,879 | ₩62,806 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,130 | ₩64,733 | ₩60,090 | ₩62,793 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩61,094 | ₩61,468 | ₩56,865 | ₩58,096 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,959 | ₩58,913 | ₩56,464 | ₩58,658 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,551 | ₩56,865 | ₩53,627 | ₩55,287 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,523 | ₩52,477 | ₩46,161 | ₩52,182 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,690 | ₩48,944 | ₩46,295 | ₩47,606 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,437 | ₩52,798 | ₩47,807 | ₩48,289 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,290 | ₩57,173 | ₩52,771 | ₩53,320 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,313 | ₩51,968 | ₩50,202 | ₩51,901 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,446 | ₩52,784 | ₩50,911 | ₩52,316 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,456 | ₩53,775 | ₩49,921 | ₩51,473 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,387 | ₩54,818 | ₩51,848 | ₩53,065 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,807 | ₩52,383 | ₩46,068 | ₩51,674 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,640 | ₩49,921 | ₩45,800 | ₩46,094 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,601 | ₩54,015 | ₩47,794 | ₩49,667 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,865 | ₩58,471 | ₩54,725 | ₩54,858 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,304 | ₩61,428 | ₩57,401 | ₩58,431 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,501 | ₩60,612 | ₩58,177 | ₩59,274 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,632 | ₩60,679 | ₩58,632 | ₩60,130 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,220 | ₩59,822 | ₩57,534 | ₩58,418 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,896 | ₩60,371 | ₩57,334 | ₩59,448 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,317 | ₩61,388 | ₩59,247 | ₩59,274 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,792 | ₩60,799 | ₩58,698 | ₩60,786 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,227 | ₩59,515 | ₩57,227 | ₩59,113 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,896 | ₩59,394 | ₩56,330 | ₩56,865 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,113 | ₩59,742 | ₩56,745 | ₩57,200 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩59,060 | ₩60,879 | ₩58,203 | ₩60,010 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,893 | ₩61,548 | ₩58,016 | ₩58,913 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,752 | ₩61,107 | ₩57,668 | ₩60,879 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,668 | ₩62,779 | ₩57,668 | ₩60,411 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,337 | ₩60,184 | ₩57,187 | ₩59,421 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,381 | ₩60,986 | ₩58,859 | ₩59,448 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,601 | ₩60,037 | ₩55,795 | ₩58,498 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,474 | ₩59,903 | ₩54,858 | ₩59,488 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,936 | ₩64,934 | ₩57,267 | ₩59,100 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,248 | ₩64,211 | ₩61,013 | ₩63,663 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩61,040 | ₩62,458 | ₩59,541 | ₩61,803 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,431 | ₩61,013 | ₩57,133 | ₩59,140 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,815 | ₩61,080 | ₩56,745 | ₩58,698 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,836 | ₩61,896 | ₩59,060 | ₩59,970 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,605 | ₩61,227 | ₩57,387 | ₩61,040 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,120 | ₩60,879 | ₩55,862 | ₩59,648 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,324 | ₩58,324 | ₩54,618 | ₩57,561 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,658 | ₩60,251 | ₩56,611 | ₩59,394 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,210 | ₩60,224 | ₩55,313 | ₩58,203 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,154 | ₩63,555 | ₩59,876 | ₩60,759 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,613 | ₩65,897 | ₩63,020 | ₩63,622 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,586 | ₩66,365 | ₩62,151 | ₩65,027 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,358 | ₩64,385 | ₩59,635 | ₩63,676 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,210 | ₩61,401 | ₩56,089 | ₩58,230 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩71,022 | ₩71,022 | ₩60,826 | ₩62,994 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,260 | ₩78,367 | ₩69,282 | ₩72,774 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,149 | ₩76,226 | ₩71,476 | ₩73,831 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩83,104 | ₩85,312 | ₩72,667 | ₩74,179 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,722 | ₩86,837 | ₩78,140 | ₩85,445 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,946 | ₩82,943 | ₩74,045 | ₩74,714 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩80,093 | ₩80,160 | ₩76,936 | ₩78,474 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,839 | ₩81,672 | ₩77,484 | ₩79,531 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,856 | ₩81,405 | ₩76,427 | ₩79,638 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,351 | ₩82,154 | ₩77,993 | ₩81,231 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,238 | ₩83,880 | ₩76,146 | ₩79,063 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,742 | ₩87,840 | ₩77,886 | ₩82,448 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩79,063 | ₩84,562 | ₩78,943 | ₩82,341 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,877 | ₩88,496 | ₩76,962 | ₩77,083 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,251 | ₩85,619 | ₩81,217 | ₩84,509 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,809 | ₩87,011 | ₩80,950 | ₩83,893 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,321 | ₩84,428 | ₩80,883 | ₩82,502 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,810 | ₩89,553 | ₩84,616 | ₩86,931 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,405 | ₩87,345 | ₩83,144 | ₩85,218 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,844 | ₩89,004 | ₩85,245 | ₩85,673 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,837 | ₩87,332 | ₩79,464 | ₩86,984 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,929 | ₩83,786 | ₩73,872 | ₩82,970 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,205 | ₩71,985 | ₩69,456 | ₩70,901 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,443 | ₩69,804 | ₩68,105 | ₩68,172 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,884 | ₩70,580 | ₩68,372 | ₩69,148 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,586 | ₩70,727 | ₩67,864 | ₩69,684 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,784 | ₩71,784 | ₩69,041 | ₩70,259 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,687 | ₩72,132 | ₩69,831 | ₩71,610 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,476 | ₩72,279 | ₩69,724 | ₩71,664 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,203 | ₩73,831 | ₩70,781 | ₩72,520 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩65,027 | ₩71,008 | ₩64,987 | ₩70,915 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,512 | ₩67,570 | ₩63,569 | ₩64,158 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩68,091 | ₩69,255 | ₩64,037 | ₩64,425 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,893 | ₩68,667 | ₩64,559 | ₩67,904 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,684 | ₩70,915 | ₩65,843 | ₩65,870 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,467 | ₩72,560 | ₩68,921 | ₩70,112 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩72,105 | ₩72,828 | ₩69,590 | ₩72,600 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩74,126 | ₩74,755 | ₩71,918 | ₩73,350 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩76,079 | ₩77,310 | ₩73,805 | ₩74,661 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,929 | ₩79,451 | ₩75,731 | ₩77,029 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,404 | ₩78,876 | ₩75,731 | ₩77,310 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,281 | ₩81,525 | ₩77,658 | ₩78,073 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,377 | ₩80,067 | ₩75,731 | ₩79,812 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,196 | ₩80,240 | ₩74,487 | ₩79,036 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,447 | ₩74,929 | ₩71,436 | ₩73,631 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,912 | ₩77,912 | ₩75,959 | ₩76,895 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,467 | ₩77,872 | ₩75,598 | ₩76,721 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,945 | ₩75,945 | ₩71,931 | ₩74,500 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,807 | ₩76,668 | ₩70,246 | ₩76,173 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,577 | ₩70,607 | ₩66,512 | ₩68,854 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,457 | ₩78,876 | ₩69,469 | ₩69,938 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩75,009 | ₩77,056 | ₩72,467 | ₩74,112 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,350 | ₩76,454 | ₩71,463 | ₩74,112 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,588 | ₩77,270 | ₩72,547 | ₩75,156 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,580 | ₩78,488 | ₩70,379 | ₩76,548 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,776 | ₩81,083 | ₩74,367 | ₩75,999 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,539 | ₩87,198 | ₩80,414 | ₩82,890 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,643 | ₩89,459 | ₩81,913 | ₩83,585 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,925 | ₩97,006 | ₩89,526 | ₩91,707 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,175 | ₩91,386 | ₩82,555 | ₩87,104 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩87,051 | ₩87,492 | ₩80,080 | ₩81,485 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,459 | ₩89,459 | ₩84,964 | ₩86,556 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩93,059 | ₩95,802 | ₩88,643 | ₩89,459 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,378 | ₩100,832 | ₩92,336 | ₩96,952 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,920 | ₩104,485 | ₩99,227 | ₩99,829 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,826 | ₩103,736 | ₩98,919 | ₩99,842 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,461 | ₩107,442 | ₩100,993 | ₩105,301 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,746 | ₩108,004 | ₩100,859 | ₩100,993 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,332 | ₩108,700 | ₩103,495 | ₩106,158 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,492 | ₩106,131 | ₩100,752 | ₩102,558 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,711 | ₩100,270 | ₩95,668 | ₩98,879 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩100,070 | ₩101,542 | ₩90,182 | ₩96,430 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,779 | ₩104,954 | ₩97,006 | ₩103,067 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩109,048 | ₩112,018 | ₩99,682 | ₩101,542 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,696 | ₩111,322 | ₩101,956 | ₩106,292 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,530 | ₩120,100 | ₩107,643 | ₩109,034 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩108,058 | ₩112,379 | ₩102,732 | ₩111,028 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,679 | ₩105,863 | ₩98,049 | ₩101,461 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,417 | ₩122,214 | ₩107,456 | ₩109,289 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,435 | ₩125,104 | ₩111,282 | ₩111,429 | -10.45% | 224.1만 |
|---|