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 | ₩83,793 | ₩83,806 | ₩80,199 | ₩82,884 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,753 | ₩84,581 | ₩80,226 | ₩81,762 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,344 | ₩87,293 | ₩83,432 | ₩84,728 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,060 | ₩94,066 | ₩88,175 | ₩88,495 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,828 | ₩95,536 | ₩87,306 | ₩89,471 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,593 | ₩100,305 | ₩93,185 | ₩93,612 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,843 | ₩100,452 | ₩87,106 | ₩95,990 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,404 | ₩90,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,854 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,272 | ₩91,915 | ₩87,761 | ₩89,431 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,728 | ₩93,452 | ₩88,375 | ₩89,230 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,660 | ₩99,865 | ₩91,782 | ₩92,463 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,173 | ₩97,219 | ₩92,436 | ₩96,017 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,641 | ₩98,569 | ₩88,348 | ₩96,177 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,537 | ₩100,105 | ₩82,029 | ₩93,479 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,807 | ₩82,163 | ₩76,565 | ₩81,562 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,111 | ₩76,952 | ₩73,319 | ₩76,338 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,340 | ₩77,861 | ₩74,174 | ₩76,124 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,784 | ₩74,093 | ₩71,301 | ₩74,027 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,252 | ₩76,057 | ₩72,570 | ₩72,637 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,471 | ₩74,254 | ₩69,431 | ₩73,800 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,889 | ₩73,145 | ₩70,954 | ₩71,087 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,101 | ₩73,038 | ₩70,607 | ₩70,954 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,561 | ₩75,176 | ₩72,878 | ₩72,998 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,681 | ₩75,657 | ₩72,811 | ₩74,975 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,492 | ₩74,441 | ₩72,210 | ₩74,361 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,132 | ₩74,160 | ₩72,557 | ₩73,546 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,849 | ₩73,145 | ₩70,273 | ₩72,530 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,479 | ₩74,695 | ₩72,330 | ₩72,998 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,082 | ₩76,218 | ₩74,160 | ₩75,376 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,500 | ₩79,063 | ₩74,027 | ₩75,603 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,431 | ₩79,998 | ₩75,309 | ₩79,130 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,804 | ₩77,821 | ₩74,374 | ₩74,601 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,233 | ₩78,128 | ₩75,349 | ₩76,378 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩83,926 | ₩85,062 | ₩76,284 | ₩76,325 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,142 | ₩89,003 | ₩83,512 | ₩85,783 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩83,873 | ₩85,489 | ₩82,163 | ₩83,886 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,577 | ₩85,369 | ₩80,306 | ₩83,873 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,283 | ₩85,663 | ₩81,294 | ₩82,323 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,463 | ₩86,785 | ₩83,512 | ₩85,904 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,403 | ₩89,324 | ₩82,403 | ₩85,302 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,201 | ₩84,982 | ₩80,306 | ₩83,004 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,167 | ₩85,957 | ₩81,709 | ₩82,123 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,857 | ₩85,329 | ₩81,989 | ₩83,779 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,167 | ₩88,442 | ₩80,840 | ₩83,138 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,428 | ₩106,130 | ₩82,163 | ₩83,272 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,686 | ₩95,683 | ₩87,306 | ₩87,480 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,587 | ₩95,416 | ₩91,795 | ₩92,677 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,379 | ₩96,164 | ₩88,509 | ₩93,799 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,127 | ₩88,308 | ₩82,430 | ₩84,514 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩82,991 | ₩85,316 | ₩80,626 | ₩83,940 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,389 | ₩80,827 | ₩74,040 | ₩80,252 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,552 | ₩78,155 | ₩72,624 | ₩74,013 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,393 | ₩79,424 | ₩74,040 | ₩76,899 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,683 | ₩79,745 | ₩74,855 | ₩79,371 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,813 | ₩80,813 | ₩74,321 | ₩74,668 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩80,920 | ₩82,497 | ₩78,930 | ₩80,172 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,646 | ₩85,583 | ₩81,896 | ₩82,043 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,714 | ₩86,157 | ₩83,485 | ₩85,008 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩81,896 | ₩84,314 | ₩81,228 | ₩82,938 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,023 | ₩83,432 | ₩77,487 | ₩81,241 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,663 | ₩86,171 | ₩80,867 | ₩81,455 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,179 | ₩92,517 | ₩84,621 | ₩87,253 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,114 | ₩92,717 | ₩88,843 | ₩89,698 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,297 | ₩92,690 | ₩88,175 | ₩91,007 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩93,919 | ₩95,763 | ₩89,030 | ₩90,579 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,585 | ₩93,986 | ₩88,175 | ₩92,423 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,127 | ₩94,855 | ₩89,577 | ₩92,209 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,282 | ₩97,366 | ₩91,114 | ₩93,064 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,566 | ₩99,784 | ₩90,366 | ₩97,687 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,498 | ₩97,580 | ₩89,644 | ₩92,022 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩101,000 | ₩102,710 | ₩96,284 | ₩96,498 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,735 | ₩103,632 | ₩99,009 | ₩100,973 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,105 | ₩103,351 | ₩97,433 | ₩102,390 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,177 | ₩101,534 | ₩95,563 | ₩98,729 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,550 | ₩111,661 | ₩94,347 | ₩97,767 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,057 | ₩116,578 | ₩108,575 | ₩108,949 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,297 | ₩121,147 | ₩115,589 | ₩116,270 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,676 | ₩127,038 | ₩120,412 | ₩121,147 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,236 | ₩140,064 | ₩121,935 | ₩127,586 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,265 | ₩145,608 | ₩136,270 | ₩136,965 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩132,850 | ₩152,075 | ₩131,995 | ₩143,511 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,099 | ₩146,958 | ₩123,311 | ₩133,144 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,681 | ₩141,681 | ₩132,262 | ₩134,800 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,598 | ₩141,039 | ₩128,588 | ₩140,759 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩130,018 | ₩138,140 | ₩129,670 | ₩133,451 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩138,969 | ₩145,902 | ₩119,704 | ₩131,955 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,269 | ₩142,950 | ₩132,743 | ₩137,325 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,189 | ₩159,249 | ₩133,852 | ₩136,230 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,280 | ₩167,185 | ₩138,955 | ₩162,322 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,238 | ₩150,298 | ₩139,623 | ₩144,647 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,427 | ₩158,247 | ₩148,294 | ₩152,596 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,612 | ₩156,563 | ₩133,945 | ₩154,065 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,270 | ₩143,979 | ₩130,258 | ₩140,251 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,063 | ₩132,903 | ₩117,860 | ₩132,730 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,559 | ₩128,161 | ₩117,045 | ₩118,902 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,258 | ₩134,800 | ₩126,117 | ₩128,134 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,275 | ₩135,602 | ₩125,368 | ₩127,559 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,330 | ₩132,075 | ₩123,191 | ₩131,634 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,051 | ₩127,092 | ₩115,896 | ₩126,531 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,404 | ₩124,313 | ₩113,572 | ₩117,820 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,252 | ₩132,850 | ₩121,962 | ₩126,544 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩114,894 | ₩129,176 | ₩114,293 | ₩128,388 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩120,024 | ₩130,926 | ₩115,562 | ₩120,439 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩123,939 | ₩126,891 | ₩114,013 | ₩120,171 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩136,965 | ₩145,782 | ₩116,831 | ₩123,030 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,421 | ₩153,330 | ₩111,421 | ₩138,715 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,420 | ₩122,750 | ₩97,259 | ₩113,411 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,072 | ₩64,100 | ₩60,747 | ₩60,974 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,787 | ₩63,312 | ₩59,277 | ₩62,136 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩62,016 | ₩63,726 | ₩58,329 | ₩60,974 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,318 | ₩62,617 | ₩58,783 | ₩61,081 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,167 | ₩59,264 | ₩56,138 | ₩58,810 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,720 | ₩57,648 | ₩53,439 | ₩56,418 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,018 | ₩56,111 | ₩52,958 | ₩53,372 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,907 | ₩56,392 | ₩53,559 | ₩55,951 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,472 | ₩56,779 | ₩55,123 | ₩55,884 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,730 | ₩59,184 | ₩55,550 | ₩56,565 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,629 | ₩62,123 | ₩56,980 | ₩58,088 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,459 | ₩64,368 | ₩61,816 | ₩63,232 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,486 | ₩65,356 | ₩61,335 | ₩61,696 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩60,947 | ₩63,913 | ₩60,787 | ₩62,711 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,039 | ₩64,635 | ₩59,999 | ₩62,698 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩61,001 | ₩61,375 | ₩56,779 | ₩58,008 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,873 | ₩58,823 | ₩56,378 | ₩58,569 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,468 | ₩56,779 | ₩53,546 | ₩55,203 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,452 | ₩52,397 | ₩46,091 | ₩52,103 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,616 | ₩48,870 | ₩46,225 | ₩47,534 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,357 | ₩52,718 | ₩47,735 | ₩48,216 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,205 | ₩57,086 | ₩52,691 | ₩53,239 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,235 | ₩51,889 | ₩50,126 | ₩51,823 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,368 | ₩52,704 | ₩50,834 | ₩52,237 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,380 | ₩53,693 | ₩49,845 | ₩51,395 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,306 | ₩54,735 | ₩51,769 | ₩52,985 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,735 | ₩52,304 | ₩45,998 | ₩51,596 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,565 | ₩49,845 | ₩45,731 | ₩46,025 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,519 | ₩53,934 | ₩47,721 | ₩49,592 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,779 | ₩58,382 | ₩54,642 | ₩54,775 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,213 | ₩61,335 | ₩57,314 | ₩58,342 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,411 | ₩60,520 | ₩58,088 | ₩59,184 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,543 | ₩60,587 | ₩58,543 | ₩60,039 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,130 | ₩59,732 | ₩57,447 | ₩58,329 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,808 | ₩60,279 | ₩57,247 | ₩59,358 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,226 | ₩61,295 | ₩59,157 | ₩59,184 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,703 | ₩60,707 | ₩58,609 | ₩60,694 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,140 | ₩59,424 | ₩57,140 | ₩59,024 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,808 | ₩59,304 | ₩56,245 | ₩56,779 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,024 | ₩59,652 | ₩56,659 | ₩57,113 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩58,970 | ₩60,787 | ₩58,115 | ₩59,919 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,800 | ₩61,455 | ₩57,928 | ₩58,823 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,663 | ₩61,014 | ₩57,581 | ₩60,787 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,581 | ₩62,684 | ₩57,581 | ₩60,319 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,249 | ₩60,092 | ₩57,100 | ₩59,331 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,291 | ₩60,894 | ₩58,770 | ₩59,358 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,514 | ₩59,945 | ₩55,710 | ₩58,409 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,390 | ₩59,812 | ₩54,775 | ₩59,398 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,848 | ₩64,835 | ₩57,180 | ₩59,010 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,152 | ₩64,114 | ₩60,921 | ₩63,566 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩60,947 | ₩62,364 | ₩59,451 | ₩61,709 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,342 | ₩60,921 | ₩57,046 | ₩59,050 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,728 | ₩60,987 | ₩56,659 | ₩58,609 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,745 | ₩61,802 | ₩58,970 | ₩59,879 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,516 | ₩61,134 | ₩57,300 | ₩60,947 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,033 | ₩60,787 | ₩55,777 | ₩59,558 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,235 | ₩58,235 | ₩54,535 | ₩57,474 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,569 | ₩60,159 | ₩56,525 | ₩59,304 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,119 | ₩60,132 | ₩55,229 | ₩58,115 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,058 | ₩63,459 | ₩59,785 | ₩60,667 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,514 | ₩65,797 | ₩62,925 | ₩63,526 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,488 | ₩66,265 | ₩62,056 | ₩64,929 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,266 | ₩64,287 | ₩59,545 | ₩63,579 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,119 | ₩61,308 | ₩56,004 | ₩58,142 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩70,914 | ₩70,914 | ₩60,734 | ₩62,898 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,141 | ₩78,248 | ₩69,177 | ₩72,664 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,038 | ₩76,111 | ₩71,368 | ₩73,719 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩82,978 | ₩85,182 | ₩72,557 | ₩74,067 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,600 | ₩86,705 | ₩78,021 | ₩85,316 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,825 | ₩82,817 | ₩73,933 | ₩74,601 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩79,972 | ₩80,039 | ₩76,819 | ₩78,355 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,718 | ₩81,548 | ₩77,367 | ₩79,411 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,733 | ₩81,281 | ₩76,311 | ₩79,518 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,228 | ₩82,029 | ₩77,874 | ₩81,107 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,111 | ₩83,753 | ₩76,031 | ₩78,943 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,622 | ₩87,707 | ₩77,767 | ₩82,323 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩78,943 | ₩84,434 | ₩78,823 | ₩82,216 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,745 | ₩88,362 | ₩76,846 | ₩76,966 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,125 | ₩85,489 | ₩81,094 | ₩84,380 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,684 | ₩86,879 | ₩80,827 | ₩83,766 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,193 | ₩84,300 | ₩80,760 | ₩82,377 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,678 | ₩89,417 | ₩84,487 | ₩86,799 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,276 | ₩87,213 | ₩83,018 | ₩85,089 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,709 | ₩88,869 | ₩85,115 | ₩85,543 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,705 | ₩87,199 | ₩79,344 | ₩86,852 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,815 | ₩83,659 | ₩73,759 | ₩82,844 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,099 | ₩71,876 | ₩69,351 | ₩70,794 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,337 | ₩69,698 | ₩68,001 | ₩68,068 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,778 | ₩70,473 | ₩68,269 | ₩69,043 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,482 | ₩70,620 | ₩67,761 | ₩69,578 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,675 | ₩71,675 | ₩68,937 | ₩70,152 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,580 | ₩72,023 | ₩69,725 | ₩71,502 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,368 | ₩72,170 | ₩69,618 | ₩71,555 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,091 | ₩73,719 | ₩70,673 | ₩72,410 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩64,929 | ₩70,900 | ₩64,889 | ₩70,807 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,412 | ₩67,467 | ₩63,472 | ₩64,060 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩67,988 | ₩69,150 | ₩63,940 | ₩64,327 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,795 | ₩68,562 | ₩64,461 | ₩67,801 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,578 | ₩70,807 | ₩65,744 | ₩65,770 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,357 | ₩72,450 | ₩68,816 | ₩70,005 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩71,996 | ₩72,717 | ₩69,484 | ₩72,490 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩74,013 | ₩74,641 | ₩71,809 | ₩73,238 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩75,964 | ₩77,193 | ₩73,693 | ₩74,548 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,809 | ₩79,330 | ₩75,616 | ₩76,912 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,286 | ₩78,756 | ₩75,616 | ₩77,193 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,159 | ₩81,401 | ₩77,540 | ₩77,954 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,260 | ₩79,945 | ₩75,616 | ₩79,691 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,082 | ₩80,119 | ₩74,374 | ₩78,916 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,334 | ₩74,815 | ₩71,328 | ₩73,519 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,794 | ₩77,794 | ₩75,844 | ₩76,779 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,351 | ₩77,754 | ₩75,483 | ₩76,605 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,830 | ₩75,830 | ₩71,822 | ₩74,387 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,700 | ₩76,552 | ₩70,139 | ₩76,057 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,471 | ₩70,500 | ₩66,412 | ₩68,750 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,340 | ₩78,756 | ₩69,364 | ₩69,832 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩74,895 | ₩76,939 | ₩72,357 | ₩74,000 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,238 | ₩76,338 | ₩71,355 | ₩74,000 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,471 | ₩77,153 | ₩72,437 | ₩75,042 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,473 | ₩78,369 | ₩70,273 | ₩76,431 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,653 | ₩80,960 | ₩74,254 | ₩75,884 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,409 | ₩87,066 | ₩80,292 | ₩82,764 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,509 | ₩89,324 | ₩81,789 | ₩83,459 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,784 | ₩96,859 | ₩89,390 | ₩91,568 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,041 | ₩91,247 | ₩82,430 | ₩86,972 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩86,919 | ₩87,360 | ₩79,958 | ₩81,361 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,324 | ₩89,324 | ₩84,835 | ₩86,425 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩92,917 | ₩95,656 | ₩88,509 | ₩89,324 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,225 | ₩100,679 | ₩92,196 | ₩96,805 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,764 | ₩104,327 | ₩99,076 | ₩99,677 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,670 | ₩103,579 | ₩98,769 | ₩99,691 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,307 | ₩107,279 | ₩100,840 | ₩105,142 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,584 | ₩107,840 | ₩100,706 | ₩100,840 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,170 | ₩108,535 | ₩103,338 | ₩105,997 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,336 | ₩105,970 | ₩100,599 | ₩102,403 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,565 | ₩100,118 | ₩95,523 | ₩98,729 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩99,918 | ₩101,388 | ₩90,045 | ₩96,284 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,626 | ₩104,794 | ₩96,859 | ₩102,911 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩108,882 | ₩111,848 | ₩99,531 | ₩101,388 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,538 | ₩111,154 | ₩101,802 | ₩106,130 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,358 | ₩119,918 | ₩107,480 | ₩108,869 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩107,894 | ₩112,209 | ₩102,577 | ₩110,860 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,523 | ₩105,703 | ₩97,901 | ₩101,307 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,236 | ₩122,028 | ₩107,293 | ₩109,123 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,246 | ₩124,914 | ₩111,113 | ₩111,260 | -10.45% | 224.1만 |
|---|