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 | ₩83,843 | ₩83,856 | ₩80,247 | ₩82,934 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,803 | ₩84,632 | ₩80,274 | ₩81,811 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,396 | ₩87,345 | ₩83,482 | ₩84,779 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,115 | ₩94,123 | ₩88,227 | ₩88,548 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,885 | ₩95,593 | ₩87,359 | ₩89,524 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,652 | ₩100,365 | ₩93,240 | ₩93,668 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,896 | ₩100,512 | ₩87,158 | ₩96,048 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,457 | ₩90,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,907 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,326 | ₩91,970 | ₩87,813 | ₩89,484 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,783 | ₩93,508 | ₩88,428 | ₩89,284 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,719 | ₩99,924 | ₩91,837 | ₩92,519 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,230 | ₩97,277 | ₩92,492 | ₩96,074 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,697 | ₩98,628 | ₩88,401 | ₩96,235 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,586 | ₩100,165 | ₩82,078 | ₩93,534 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,854 | ₩82,212 | ₩76,611 | ₩81,610 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,156 | ₩76,999 | ₩73,362 | ₩76,384 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,386 | ₩77,908 | ₩74,218 | ₩76,170 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,828 | ₩74,138 | ₩71,344 | ₩74,071 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,296 | ₩76,103 | ₩72,614 | ₩72,681 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,513 | ₩74,298 | ₩69,472 | ₩73,844 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,932 | ₩73,189 | ₩70,996 | ₩71,130 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,143 | ₩73,082 | ₩70,649 | ₩70,996 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,606 | ₩75,221 | ₩72,921 | ₩73,042 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,726 | ₩75,702 | ₩72,855 | ₩75,020 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,536 | ₩74,485 | ₩72,253 | ₩74,405 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,175 | ₩74,205 | ₩72,601 | ₩73,590 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,892 | ₩73,189 | ₩70,315 | ₩72,574 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,523 | ₩74,739 | ₩72,373 | ₩73,042 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,127 | ₩76,263 | ₩74,205 | ₩75,421 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,547 | ₩79,111 | ₩74,071 | ₩75,648 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,477 | ₩80,046 | ₩75,354 | ₩79,177 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,849 | ₩77,867 | ₩74,419 | ₩74,646 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,279 | ₩78,175 | ₩75,394 | ₩76,424 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩83,977 | ₩85,113 | ₩76,330 | ₩76,370 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,193 | ₩89,056 | ₩83,562 | ₩85,835 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩83,923 | ₩85,541 | ₩82,212 | ₩83,936 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,626 | ₩85,420 | ₩80,354 | ₩83,923 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,332 | ₩85,714 | ₩81,343 | ₩82,372 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,514 | ₩86,837 | ₩83,562 | ₩85,955 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,453 | ₩89,377 | ₩82,453 | ₩85,353 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,249 | ₩85,033 | ₩80,354 | ₩83,054 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,217 | ₩86,008 | ₩81,757 | ₩82,172 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,907 | ₩85,380 | ₩82,038 | ₩83,829 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,217 | ₩88,495 | ₩80,889 | ₩83,188 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,488 | ₩106,194 | ₩82,212 | ₩83,321 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,741 | ₩95,740 | ₩87,359 | ₩87,532 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,644 | ₩95,473 | ₩91,850 | ₩92,732 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,433 | ₩96,221 | ₩88,562 | ₩93,855 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,177 | ₩88,361 | ₩82,479 | ₩84,565 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩83,041 | ₩85,367 | ₩80,675 | ₩83,990 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,434 | ₩80,875 | ₩74,084 | ₩80,300 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,597 | ₩78,202 | ₩72,667 | ₩74,058 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,440 | ₩79,472 | ₩74,084 | ₩76,945 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,729 | ₩79,792 | ₩74,900 | ₩79,418 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,862 | ₩80,862 | ₩74,365 | ₩74,713 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩80,969 | ₩82,546 | ₩78,977 | ₩80,220 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,696 | ₩85,634 | ₩81,945 | ₩82,092 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,765 | ₩86,209 | ₩83,535 | ₩85,059 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩81,945 | ₩84,364 | ₩81,276 | ₩82,987 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,071 | ₩83,482 | ₩77,533 | ₩81,290 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,714 | ₩86,222 | ₩80,915 | ₩81,503 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,233 | ₩92,572 | ₩84,672 | ₩87,305 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,168 | ₩92,773 | ₩88,896 | ₩89,751 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,350 | ₩92,746 | ₩88,227 | ₩91,061 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩93,976 | ₩95,820 | ₩89,083 | ₩90,634 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,641 | ₩94,042 | ₩88,227 | ₩92,478 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,182 | ₩94,911 | ₩89,631 | ₩92,265 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,339 | ₩97,425 | ₩91,168 | ₩93,120 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,620 | ₩99,844 | ₩90,420 | ₩97,745 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,556 | ₩97,638 | ₩89,698 | ₩92,077 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩101,061 | ₩102,772 | ₩96,342 | ₩96,556 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,796 | ₩103,694 | ₩99,069 | ₩101,034 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,165 | ₩103,413 | ₩97,491 | ₩102,451 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,235 | ₩101,595 | ₩95,620 | ₩98,788 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,616 | ₩111,728 | ₩94,403 | ₩97,826 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,126 | ₩116,647 | ₩108,640 | ₩109,014 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,367 | ₩121,219 | ₩115,658 | ₩116,340 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,751 | ₩127,114 | ₩120,484 | ₩121,219 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,319 | ₩140,148 | ₩122,008 | ₩127,662 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,349 | ₩145,696 | ₩136,352 | ₩137,047 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩132,929 | ₩152,166 | ₩132,074 | ₩143,597 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,185 | ₩147,046 | ₩123,385 | ₩133,223 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,766 | ₩141,766 | ₩132,341 | ₩134,881 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,678 | ₩141,124 | ₩128,665 | ₩140,843 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩130,095 | ₩138,223 | ₩129,748 | ₩133,531 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩139,052 | ₩145,990 | ₩119,775 | ₩132,034 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,354 | ₩143,035 | ₩132,822 | ₩137,408 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,283 | ₩159,344 | ₩133,932 | ₩136,311 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,364 | ₩167,285 | ₩139,038 | ₩162,419 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,327 | ₩150,388 | ₩139,707 | ₩144,733 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,516 | ₩158,342 | ₩148,383 | ₩152,687 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,696 | ₩156,657 | ₩134,026 | ₩154,157 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,352 | ₩144,065 | ₩130,336 | ₩140,335 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,134 | ₩132,983 | ₩117,931 | ₩132,809 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,636 | ₩128,237 | ₩117,115 | ₩118,973 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,336 | ₩134,881 | ₩126,192 | ₩128,211 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,355 | ₩135,683 | ₩125,443 | ₩127,636 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,406 | ₩132,154 | ₩123,264 | ₩131,713 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,123 | ₩127,168 | ₩115,966 | ₩126,606 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,478 | ₩124,387 | ₩113,640 | ₩117,891 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,328 | ₩132,929 | ₩122,035 | ₩126,620 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩114,963 | ₩129,253 | ₩114,362 | ₩128,465 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩120,096 | ₩131,004 | ₩115,631 | ₩120,511 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩124,013 | ₩126,967 | ₩114,081 | ₩120,243 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩137,047 | ₩145,869 | ₩116,901 | ₩123,104 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,487 | ₩153,422 | ₩111,487 | ₩138,798 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,478 | ₩122,823 | ₩97,318 | ₩113,479 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,109 | ₩64,139 | ₩60,783 | ₩61,011 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,823 | ₩63,350 | ₩59,313 | ₩62,174 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩62,053 | ₩63,764 | ₩58,364 | ₩61,011 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,353 | ₩62,655 | ₩58,818 | ₩61,118 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,201 | ₩59,300 | ₩56,171 | ₩58,845 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,752 | ₩57,682 | ₩53,471 | ₩56,452 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,051 | ₩56,145 | ₩52,990 | ₩53,404 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,939 | ₩56,425 | ₩53,592 | ₩55,984 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,506 | ₩56,813 | ₩55,156 | ₩55,918 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,765 | ₩59,219 | ₩55,583 | ₩56,599 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,666 | ₩62,160 | ₩57,014 | ₩58,123 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,497 | ₩64,406 | ₩61,853 | ₩63,270 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,524 | ₩65,395 | ₩61,372 | ₩61,733 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩60,984 | ₩63,952 | ₩60,823 | ₩62,748 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,075 | ₩64,673 | ₩60,035 | ₩62,735 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩61,037 | ₩61,412 | ₩56,813 | ₩58,043 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,907 | ₩58,858 | ₩56,412 | ₩58,604 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,501 | ₩56,813 | ₩53,578 | ₩55,236 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,480 | ₩52,429 | ₩46,119 | ₩52,134 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,645 | ₩48,899 | ₩46,253 | ₩47,563 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,388 | ₩52,749 | ₩47,763 | ₩48,244 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,238 | ₩57,121 | ₩52,723 | ₩53,271 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,266 | ₩51,921 | ₩50,156 | ₩51,854 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,399 | ₩52,736 | ₩50,864 | ₩52,268 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,410 | ₩53,725 | ₩49,875 | ₩51,426 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,338 | ₩54,768 | ₩51,800 | ₩53,017 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,763 | ₩52,335 | ₩46,025 | ₩51,626 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,595 | ₩49,875 | ₩45,758 | ₩46,052 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,551 | ₩53,966 | ₩47,750 | ₩49,621 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,813 | ₩58,417 | ₩54,674 | ₩54,808 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,249 | ₩61,372 | ₩57,348 | ₩58,377 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,447 | ₩60,556 | ₩58,123 | ₩59,219 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,578 | ₩60,623 | ₩58,578 | ₩60,075 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,166 | ₩59,767 | ₩57,482 | ₩58,364 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,842 | ₩60,316 | ₩57,281 | ₩59,393 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,262 | ₩61,331 | ₩59,193 | ₩59,219 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,738 | ₩60,743 | ₩58,645 | ₩60,730 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,174 | ₩59,460 | ₩57,174 | ₩59,059 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,842 | ₩59,340 | ₩56,278 | ₩56,813 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,059 | ₩59,687 | ₩56,693 | ₩57,147 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩59,005 | ₩60,823 | ₩58,150 | ₩59,955 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,837 | ₩61,492 | ₩57,963 | ₩58,858 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,698 | ₩61,051 | ₩57,615 | ₩60,823 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,615 | ₩62,722 | ₩57,615 | ₩60,356 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,284 | ₩60,128 | ₩57,134 | ₩59,366 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,326 | ₩60,930 | ₩58,805 | ₩59,393 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,548 | ₩59,981 | ₩55,744 | ₩58,444 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,423 | ₩59,848 | ₩54,808 | ₩59,433 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,883 | ₩64,874 | ₩57,214 | ₩59,046 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,190 | ₩64,152 | ₩60,957 | ₩63,604 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩60,984 | ₩62,401 | ₩59,487 | ₩61,746 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,377 | ₩60,957 | ₩57,081 | ₩59,086 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,762 | ₩61,024 | ₩56,693 | ₩58,645 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,781 | ₩61,839 | ₩59,005 | ₩59,914 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,551 | ₩61,171 | ₩57,334 | ₩60,984 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,067 | ₩60,823 | ₩55,811 | ₩59,594 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,270 | ₩58,270 | ₩54,567 | ₩57,508 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,604 | ₩60,195 | ₩56,559 | ₩59,340 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,155 | ₩60,168 | ₩55,262 | ₩58,150 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,096 | ₩63,497 | ₩59,821 | ₩60,703 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,553 | ₩65,836 | ₩62,962 | ₩63,564 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,526 | ₩66,304 | ₩62,093 | ₩64,968 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,302 | ₩64,326 | ₩59,580 | ₩63,617 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,155 | ₩61,345 | ₩56,038 | ₩58,177 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩70,956 | ₩70,956 | ₩60,770 | ₩62,936 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,188 | ₩78,295 | ₩69,218 | ₩72,707 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,082 | ₩76,156 | ₩71,411 | ₩73,764 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩83,027 | ₩85,233 | ₩72,601 | ₩74,111 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,648 | ₩86,757 | ₩78,068 | ₩85,367 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,873 | ₩82,867 | ₩73,977 | ₩74,646 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩80,020 | ₩80,086 | ₩76,865 | ₩78,402 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,766 | ₩81,597 | ₩77,413 | ₩79,458 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,782 | ₩81,330 | ₩76,357 | ₩79,565 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,276 | ₩82,078 | ₩77,921 | ₩81,156 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,161 | ₩83,803 | ₩76,076 | ₩78,990 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,670 | ₩87,760 | ₩77,814 | ₩82,372 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩78,990 | ₩84,484 | ₩78,870 | ₩82,265 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,797 | ₩88,415 | ₩76,892 | ₩77,012 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,174 | ₩85,541 | ₩81,143 | ₩84,431 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,733 | ₩86,931 | ₩80,875 | ₩83,816 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,244 | ₩84,351 | ₩80,808 | ₩82,426 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,730 | ₩89,471 | ₩84,538 | ₩86,851 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,327 | ₩87,265 | ₩83,068 | ₩85,140 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,762 | ₩88,923 | ₩85,166 | ₩85,594 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,757 | ₩87,252 | ₩79,391 | ₩86,904 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,860 | ₩83,709 | ₩73,804 | ₩82,894 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,141 | ₩71,919 | ₩69,392 | ₩70,836 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,379 | ₩69,740 | ₩68,042 | ₩68,109 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,820 | ₩70,515 | ₩68,309 | ₩69,085 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,523 | ₩70,662 | ₩67,801 | ₩69,620 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,718 | ₩71,718 | ₩68,978 | ₩70,194 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,622 | ₩72,066 | ₩69,767 | ₩71,544 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,411 | ₩72,213 | ₩69,660 | ₩71,598 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,135 | ₩73,764 | ₩70,716 | ₩72,453 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩64,968 | ₩70,943 | ₩64,927 | ₩70,849 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,451 | ₩67,507 | ₩63,510 | ₩64,099 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩68,029 | ₩69,192 | ₩63,978 | ₩64,366 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,834 | ₩68,604 | ₩64,500 | ₩67,842 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,620 | ₩70,849 | ₩65,783 | ₩65,810 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,400 | ₩72,494 | ₩68,858 | ₩70,047 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩72,039 | ₩72,761 | ₩69,526 | ₩72,534 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩74,058 | ₩74,686 | ₩71,852 | ₩73,282 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩76,009 | ₩77,239 | ₩73,737 | ₩74,592 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,857 | ₩79,378 | ₩75,662 | ₩76,958 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,333 | ₩78,803 | ₩75,662 | ₩77,239 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,207 | ₩81,450 | ₩77,587 | ₩78,001 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,306 | ₩79,993 | ₩75,662 | ₩79,739 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,127 | ₩80,167 | ₩74,419 | ₩78,964 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,378 | ₩74,860 | ₩71,371 | ₩73,563 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,841 | ₩77,841 | ₩75,889 | ₩76,825 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,397 | ₩77,801 | ₩75,528 | ₩76,651 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,876 | ₩75,876 | ₩71,865 | ₩74,432 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,742 | ₩76,597 | ₩70,181 | ₩76,103 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,513 | ₩70,542 | ₩66,451 | ₩68,791 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,386 | ₩78,803 | ₩69,406 | ₩69,873 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩74,940 | ₩76,985 | ₩72,400 | ₩74,044 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,282 | ₩76,384 | ₩71,397 | ₩74,044 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,517 | ₩77,199 | ₩72,480 | ₩75,087 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,515 | ₩78,416 | ₩70,315 | ₩76,477 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,701 | ₩81,009 | ₩74,298 | ₩75,929 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,460 | ₩87,118 | ₩80,340 | ₩82,814 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,562 | ₩89,377 | ₩81,838 | ₩83,509 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,839 | ₩96,917 | ₩89,444 | ₩91,623 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,094 | ₩91,302 | ₩82,479 | ₩87,024 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩86,971 | ₩87,412 | ₩80,006 | ₩81,410 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,377 | ₩89,377 | ₩84,886 | ₩86,476 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩92,973 | ₩95,713 | ₩88,562 | ₩89,377 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,285 | ₩100,740 | ₩92,251 | ₩96,863 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,825 | ₩104,389 | ₩99,136 | ₩99,737 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,732 | ₩103,641 | ₩98,828 | ₩99,751 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,368 | ₩107,343 | ₩100,900 | ₩105,205 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,648 | ₩107,905 | ₩100,766 | ₩100,900 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,234 | ₩108,600 | ₩103,400 | ₩106,060 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,397 | ₩106,033 | ₩100,660 | ₩102,464 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,622 | ₩100,178 | ₩95,580 | ₩98,788 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩99,978 | ₩101,448 | ₩90,099 | ₩96,342 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,686 | ₩104,857 | ₩96,917 | ₩102,972 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩108,948 | ₩111,915 | ₩99,590 | ₩101,448 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,600 | ₩111,220 | ₩101,863 | ₩106,194 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,426 | ₩119,989 | ₩107,544 | ₩108,934 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩107,958 | ₩112,276 | ₩102,638 | ₩110,926 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,584 | ₩105,766 | ₩97,959 | ₩101,368 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,308 | ₩122,101 | ₩107,357 | ₩109,188 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,321 | ₩124,989 | ₩111,180 | ₩111,327 | -10.45% | 224.1만 |
|---|