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 | ₩84,143 | ₩84,157 | ₩80,534 | ₩83,231 | -1.08% | 80.2만 |
| 2026.10.08 | ₩84,103 | ₩84,935 | ₩80,561 | ₩82,104 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,706 | ₩87,658 | ₩83,781 | ₩85,082 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,441 | ₩94,460 | ₩88,544 | ₩88,866 | -2.82% | 115.9만 |
| 2026.10.05 | ₩95,225 | ₩95,936 | ₩87,672 | ₩89,845 | -5.65% | 145.8만 |
| 2026.10.02 | ₩98,002 | ₩100,725 | ₩93,575 | ₩94,004 | -4.08% | 136.5만 |
| 2026.10.01 | ₩89,214 | ₩100,873 | ₩87,470 | ₩96,392 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,778 | ₩91,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,222 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,650 | ₩92,300 | ₩88,128 | ₩89,805 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩92,112 | ₩93,843 | ₩88,745 | ₩89,603 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩98,069 | ₩100,282 | ₩92,166 | ₩92,850 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,567 | ₩97,626 | ₩92,823 | ₩96,419 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩95,037 | ₩98,981 | ₩88,718 | ₩96,580 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,882 | ₩100,524 | ₩82,372 | ₩93,870 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩78,133 | ₩82,507 | ₩76,885 | ₩81,903 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,429 | ₩77,274 | ₩73,625 | ₩76,657 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,663 | ₩78,187 | ₩74,484 | ₩76,443 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩73,089 | ₩74,403 | ₩71,600 | ₩74,336 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,558 | ₩76,376 | ₩72,874 | ₩72,941 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,762 | ₩74,564 | ₩69,721 | ₩74,108 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩72,190 | ₩73,451 | ₩71,251 | ₩71,385 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,398 | ₩73,344 | ₩70,902 | ₩71,251 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,873 | ₩75,490 | ₩73,183 | ₩73,303 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,994 | ₩75,973 | ₩73,116 | ₩75,289 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,800 | ₩74,752 | ₩72,512 | ₩74,672 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,438 | ₩74,471 | ₩72,861 | ₩73,853 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩72,150 | ₩73,451 | ₩70,567 | ₩72,834 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,786 | ₩75,007 | ₩72,633 | ₩73,303 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,396 | ₩76,537 | ₩74,471 | ₩75,691 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,824 | ₩79,394 | ₩74,336 | ₩75,919 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,751 | ₩80,333 | ₩75,624 | ₩79,461 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩76,121 | ₩78,146 | ₩74,685 | ₩74,913 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,556 | ₩78,455 | ₩75,665 | ₩76,698 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩84,277 | ₩85,418 | ₩76,604 | ₩76,644 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,498 | ₩89,375 | ₩83,862 | ₩86,142 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩84,224 | ₩85,847 | ₩82,507 | ₩84,237 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,922 | ₩85,726 | ₩80,642 | ₩84,224 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,627 | ₩86,021 | ₩81,635 | ₩82,668 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,820 | ₩87,148 | ₩83,862 | ₩86,263 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,748 | ₩89,697 | ₩82,748 | ₩85,659 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,541 | ₩85,337 | ₩80,642 | ₩83,352 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,519 | ₩86,317 | ₩82,050 | ₩82,466 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩83,204 | ₩85,686 | ₩82,332 | ₩84,130 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,519 | ₩88,812 | ₩81,178 | ₩83,486 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,852 | ₩106,574 | ₩82,507 | ₩83,620 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩91,066 | ₩96,083 | ₩87,672 | ₩87,846 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,983 | ₩95,815 | ₩92,179 | ₩93,065 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,757 | ₩96,566 | ₩88,879 | ₩94,192 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,479 | ₩88,678 | ₩82,775 | ₩84,868 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩83,338 | ₩85,673 | ₩80,964 | ₩84,291 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,705 | ₩81,165 | ₩74,350 | ₩80,588 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,872 | ₩78,482 | ₩72,928 | ₩74,323 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,717 | ₩79,756 | ₩74,350 | ₩77,221 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩76,000 | ₩80,078 | ₩75,168 | ₩79,703 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩81,152 | ₩81,152 | ₩74,632 | ₩74,980 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩81,259 | ₩82,842 | ₩79,260 | ₩80,508 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,996 | ₩85,941 | ₩82,238 | ₩82,386 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩85,069 | ₩86,518 | ₩83,835 | ₩85,364 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩82,238 | ₩84,666 | ₩81,567 | ₩83,285 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,354 | ₩83,781 | ₩77,811 | ₩81,581 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩86,021 | ₩86,531 | ₩81,205 | ₩81,796 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,556 | ₩92,904 | ₩84,975 | ₩87,618 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,495 | ₩93,105 | ₩89,214 | ₩90,073 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,671 | ₩93,078 | ₩88,544 | ₩91,388 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩94,312 | ₩96,164 | ₩89,402 | ₩90,958 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,977 | ₩94,379 | ₩88,544 | ₩92,810 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,508 | ₩95,251 | ₩89,952 | ₩92,595 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,681 | ₩97,774 | ₩91,495 | ₩93,454 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,945 | ₩100,202 | ₩90,744 | ₩98,096 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,902 | ₩97,988 | ₩90,019 | ₩92,407 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩101,423 | ₩103,140 | ₩96,687 | ₩96,902 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩102,161 | ₩104,066 | ₩99,424 | ₩101,396 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,524 | ₩103,784 | ₩97,841 | ₩102,818 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,580 | ₩101,959 | ₩95,963 | ₩99,142 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩110,009 | ₩112,128 | ₩94,742 | ₩98,176 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,542 | ₩117,065 | ₩109,029 | ₩109,405 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,784 | ₩121,654 | ₩116,073 | ₩116,757 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩126,201 | ₩127,570 | ₩120,916 | ₩121,654 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,818 | ₩140,650 | ₩122,445 | ₩128,120 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,851 | ₩146,218 | ₩136,840 | ₩137,538 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩133,406 | ₩152,711 | ₩132,547 | ₩144,111 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,702 | ₩147,573 | ₩123,827 | ₩133,701 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩142,274 | ₩142,274 | ₩132,815 | ₩135,364 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩134,157 | ₩141,630 | ₩129,126 | ₩141,348 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩130,562 | ₩138,718 | ₩130,213 | ₩134,009 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩139,550 | ₩146,513 | ₩120,205 | ₩132,507 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,864 | ₩143,548 | ₩133,298 | ₩137,900 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,843 | ₩159,915 | ₩134,412 | ₩136,800 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,871 | ₩167,884 | ₩139,537 | ₩163,001 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,854 | ₩150,927 | ₩140,207 | ₩145,252 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩149,048 | ₩158,909 | ₩148,914 | ₩153,234 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩141,200 | ₩157,219 | ₩134,506 | ₩154,710 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,840 | ₩144,581 | ₩130,803 | ₩140,838 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,561 | ₩133,459 | ₩118,353 | ₩133,285 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩128,093 | ₩128,697 | ₩117,535 | ₩119,400 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,803 | ₩135,364 | ₩126,644 | ₩128,670 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,829 | ₩136,169 | ₩125,893 | ₩128,093 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,859 | ₩132,628 | ₩123,706 | ₩132,185 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,553 | ₩127,624 | ₩116,381 | ₩127,060 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,921 | ₩124,833 | ₩114,047 | ₩118,313 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,785 | ₩133,406 | ₩122,472 | ₩127,074 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩115,375 | ₩129,716 | ₩114,771 | ₩128,925 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩120,527 | ₩131,474 | ₩116,046 | ₩120,943 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩124,457 | ₩127,422 | ₩114,490 | ₩120,674 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩137,538 | ₩146,392 | ₩117,320 | ₩123,545 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,887 | ₩153,972 | ₩111,887 | ₩139,295 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,827 | ₩123,263 | ₩97,666 | ₩113,886 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,336 | ₩64,369 | ₩61,001 | ₩61,229 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩61,041 | ₩63,577 | ₩59,525 | ₩62,396 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩62,276 | ₩63,993 | ₩58,573 | ₩61,229 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,566 | ₩62,879 | ₩59,029 | ₩61,337 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,406 | ₩59,512 | ₩56,373 | ₩59,056 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,945 | ₩57,889 | ₩53,663 | ₩56,655 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,252 | ₩56,346 | ₩53,180 | ₩53,596 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩54,132 | ₩56,628 | ₩53,784 | ₩56,185 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,708 | ₩57,017 | ₩55,353 | ₩56,118 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,975 | ₩59,432 | ₩55,782 | ₩56,802 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,887 | ₩62,383 | ₩57,218 | ₩58,331 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,725 | ₩64,637 | ₩62,074 | ₩63,497 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,751 | ₩65,630 | ₩61,591 | ₩61,954 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩61,202 | ₩64,181 | ₩61,041 | ₩62,973 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,290 | ₩64,905 | ₩60,250 | ₩62,960 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩61,256 | ₩61,632 | ₩57,017 | ₩58,251 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩57,111 | ₩59,069 | ₩56,614 | ₩58,814 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,696 | ₩57,017 | ₩53,770 | ₩55,434 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,646 | ₩52,616 | ₩46,284 | ₩52,321 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,820 | ₩49,075 | ₩46,418 | ₩47,733 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,576 | ₩52,938 | ₩47,934 | ₩48,417 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,440 | ₩57,325 | ₩52,912 | ₩53,462 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,449 | ₩52,107 | ₩50,336 | ₩52,040 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,583 | ₩52,925 | ₩51,047 | ₩52,455 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,591 | ₩53,918 | ₩50,054 | ₩51,610 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,529 | ₩54,964 | ₩51,986 | ₩53,207 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,934 | ₩52,522 | ₩46,190 | ₩51,811 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,772 | ₩50,054 | ₩45,922 | ₩46,217 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,743 | ₩54,159 | ₩47,921 | ₩49,799 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩57,017 | ₩58,627 | ₩54,870 | ₩55,004 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,465 | ₩61,591 | ₩57,553 | ₩58,586 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,660 | ₩60,773 | ₩58,331 | ₩59,432 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,788 | ₩60,840 | ₩58,788 | ₩60,290 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,378 | ₩59,982 | ₩57,688 | ₩58,573 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩58,050 | ₩60,532 | ₩57,486 | ₩59,606 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,478 | ₩61,551 | ₩59,405 | ₩59,432 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,949 | ₩60,961 | ₩58,855 | ₩60,948 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,379 | ₩59,673 | ₩57,379 | ₩59,271 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩58,050 | ₩59,552 | ₩56,480 | ₩57,017 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,271 | ₩59,901 | ₩56,896 | ₩57,352 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩59,217 | ₩61,041 | ₩58,358 | ₩60,169 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩61,055 | ₩61,712 | ₩58,170 | ₩59,069 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,908 | ₩61,269 | ₩57,822 | ₩61,041 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,822 | ₩62,946 | ₩57,822 | ₩60,572 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,492 | ₩60,344 | ₩57,339 | ₩59,579 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,539 | ₩61,149 | ₩59,016 | ₩59,606 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,755 | ₩60,196 | ₩55,943 | ₩58,653 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,621 | ₩60,062 | ₩55,004 | ₩59,646 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩58,090 | ₩65,106 | ₩57,419 | ₩59,257 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,416 | ₩64,382 | ₩61,176 | ₩63,832 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩61,202 | ₩62,624 | ₩59,700 | ₩61,967 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,586 | ₩61,176 | ₩57,285 | ₩59,297 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,969 | ₩61,243 | ₩56,896 | ₩58,855 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,995 | ₩62,061 | ₩59,217 | ₩60,129 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,761 | ₩61,390 | ₩57,540 | ₩61,202 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,272 | ₩61,041 | ₩56,011 | ₩59,807 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,479 | ₩58,479 | ₩54,763 | ₩57,714 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,814 | ₩60,411 | ₩56,762 | ₩59,552 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,371 | ₩60,384 | ₩55,461 | ₩58,358 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,322 | ₩63,725 | ₩60,035 | ₩60,921 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,784 | ₩66,072 | ₩63,188 | ₩63,792 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,758 | ₩66,542 | ₩62,316 | ₩65,200 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,518 | ₩64,556 | ₩59,794 | ₩63,845 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,371 | ₩61,565 | ₩56,239 | ₩58,385 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩71,211 | ₩71,211 | ₩60,988 | ₩63,161 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,468 | ₩78,576 | ₩69,466 | ₩72,968 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,344 | ₩76,429 | ₩71,667 | ₩74,028 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩83,325 | ₩85,539 | ₩72,861 | ₩74,377 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,937 | ₩87,068 | ₩78,348 | ₩85,673 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩80,159 | ₩83,164 | ₩74,242 | ₩74,913 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩80,306 | ₩80,373 | ₩77,140 | ₩78,683 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩80,051 | ₩81,889 | ₩77,690 | ₩79,743 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩81,071 | ₩81,621 | ₩76,630 | ₩79,850 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,567 | ₩82,372 | ₩78,200 | ₩81,447 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,459 | ₩84,103 | ₩76,349 | ₩79,273 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,951 | ₩88,074 | ₩78,093 | ₩82,668 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩79,273 | ₩84,787 | ₩79,153 | ₩82,560 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩87,108 | ₩88,731 | ₩77,167 | ₩77,288 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,472 | ₩85,847 | ₩81,433 | ₩84,734 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩83,030 | ₩87,242 | ₩81,165 | ₩84,116 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,546 | ₩84,653 | ₩81,098 | ₩82,721 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩87,041 | ₩89,791 | ₩84,841 | ₩87,162 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,632 | ₩87,578 | ₩83,365 | ₩85,445 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩89,080 | ₩89,241 | ₩85,471 | ₩85,901 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩87,068 | ₩87,564 | ₩79,676 | ₩87,215 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩75,128 | ₩84,009 | ₩74,068 | ₩83,191 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,392 | ₩72,176 | ₩69,641 | ₩71,090 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,627 | ₩69,990 | ₩68,286 | ₩68,353 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩70,070 | ₩70,768 | ₩68,554 | ₩69,332 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,769 | ₩70,915 | ₩68,044 | ₩69,869 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,975 | ₩71,975 | ₩69,225 | ₩70,446 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,875 | ₩72,324 | ₩70,017 | ₩71,801 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,667 | ₩72,472 | ₩69,909 | ₩71,854 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,397 | ₩74,028 | ₩70,969 | ₩72,713 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩65,200 | ₩71,197 | ₩65,160 | ₩71,103 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,689 | ₩67,749 | ₩63,738 | ₩64,328 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩68,272 | ₩69,440 | ₩64,208 | ₩64,597 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩65,066 | ₩68,849 | ₩64,731 | ₩68,085 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,869 | ₩71,103 | ₩66,019 | ₩66,045 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,659 | ₩72,753 | ₩69,104 | ₩70,298 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩72,297 | ₩73,022 | ₩69,775 | ₩72,794 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩74,323 | ₩74,954 | ₩72,109 | ₩73,545 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩76,282 | ₩77,516 | ₩74,001 | ₩74,860 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩79,139 | ₩79,662 | ₩75,933 | ₩77,234 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,610 | ₩79,086 | ₩75,933 | ₩77,516 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,494 | ₩81,742 | ₩77,865 | ₩78,281 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,583 | ₩80,280 | ₩75,933 | ₩80,025 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,396 | ₩80,454 | ₩74,685 | ₩79,247 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,645 | ₩75,128 | ₩71,626 | ₩73,827 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩78,120 | ₩78,120 | ₩76,161 | ₩77,100 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,671 | ₩78,079 | ₩75,799 | ₩76,926 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩76,148 | ₩76,148 | ₩72,123 | ₩74,699 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,996 | ₩76,872 | ₩70,432 | ₩76,376 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,762 | ₩70,795 | ₩66,689 | ₩69,037 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,663 | ₩79,086 | ₩69,654 | ₩70,124 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩75,208 | ₩77,261 | ₩72,659 | ₩74,310 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,545 | ₩76,657 | ₩71,653 | ₩74,310 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,791 | ₩77,476 | ₩72,740 | ₩75,356 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,768 | ₩78,696 | ₩70,567 | ₩76,751 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,991 | ₩81,299 | ₩74,564 | ₩76,201 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,767 | ₩87,430 | ₩80,628 | ₩83,110 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,879 | ₩89,697 | ₩82,131 | ₩83,808 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩93,172 | ₩97,264 | ₩89,764 | ₩91,951 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,409 | ₩91,629 | ₩82,775 | ₩87,336 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩87,283 | ₩87,725 | ₩80,293 | ₩81,702 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,697 | ₩89,697 | ₩85,190 | ₩86,786 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩93,306 | ₩96,056 | ₩88,879 | ₩89,697 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,645 | ₩101,101 | ₩92,582 | ₩97,210 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩103,194 | ₩104,763 | ₩99,491 | ₩100,095 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩103,100 | ₩104,012 | ₩99,182 | ₩100,108 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,731 | ₩107,728 | ₩101,262 | ₩105,582 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩107,030 | ₩108,292 | ₩101,128 | ₩101,262 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,615 | ₩108,989 | ₩103,770 | ₩106,440 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,764 | ₩106,413 | ₩101,020 | ₩102,831 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,969 | ₩100,537 | ₩95,922 | ₩99,142 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩100,336 | ₩101,812 | ₩90,422 | ₩96,687 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩101,047 | ₩105,233 | ₩97,264 | ₩103,341 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩109,338 | ₩112,316 | ₩99,947 | ₩101,812 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,972 | ₩111,619 | ₩102,228 | ₩106,574 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,832 | ₩120,419 | ₩107,929 | ₩109,325 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩108,345 | ₩112,678 | ₩103,006 | ₩111,323 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,952 | ₩106,145 | ₩98,310 | ₩101,731 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,735 | ₩122,539 | ₩107,741 | ₩109,579 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,766 | ₩125,437 | ₩111,578 | ₩111,726 | -10.45% | 224.1만 |
|---|