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 | ₩83,701 | ₩83,714 | ₩80,111 | ₩82,794 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,661 | ₩84,488 | ₩80,138 | ₩81,673 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,250 | ₩87,198 | ₩83,341 | ₩84,635 | -1.87% | 141.6만 |
| 2026.10.06 | ₩90,961 | ₩93,964 | ₩88,078 | ₩88,399 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,724 | ₩95,432 | ₩87,211 | ₩89,373 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,487 | ₩100,196 | ₩93,083 | ₩93,510 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,746 | ₩100,343 | ₩87,011 | ₩95,885 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,306 | ₩90,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,758 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,174 | ₩91,815 | ₩87,665 | ₩89,333 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,628 | ₩93,350 | ₩88,279 | ₩89,133 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,553 | ₩99,755 | ₩91,682 | ₩92,362 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,070 | ₩97,113 | ₩92,335 | ₩95,912 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,537 | ₩98,461 | ₩88,252 | ₩96,072 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,447 | ₩99,996 | ₩81,940 | ₩93,376 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,722 | ₩82,073 | ₩76,481 | ₩81,472 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,028 | ₩76,868 | ₩73,238 | ₩76,254 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,255 | ₩77,776 | ₩74,093 | ₩76,041 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,705 | ₩74,012 | ₩71,223 | ₩73,946 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,172 | ₩75,974 | ₩72,491 | ₩72,558 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,395 | ₩74,173 | ₩69,355 | ₩73,719 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,811 | ₩73,065 | ₩70,876 | ₩71,010 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,023 | ₩72,958 | ₩70,529 | ₩70,876 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,480 | ₩75,093 | ₩72,798 | ₩72,918 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,600 | ₩75,574 | ₩72,731 | ₩74,893 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,412 | ₩74,359 | ₩72,131 | ₩74,279 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,052 | ₩74,079 | ₩72,478 | ₩73,465 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,770 | ₩73,065 | ₩70,196 | ₩72,451 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,399 | ₩74,613 | ₩72,251 | ₩72,918 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,000 | ₩76,134 | ₩74,079 | ₩75,294 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,416 | ₩78,977 | ₩73,946 | ₩75,520 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,348 | ₩79,911 | ₩75,227 | ₩79,044 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,721 | ₩77,736 | ₩74,293 | ₩74,520 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,149 | ₩78,043 | ₩75,267 | ₩76,295 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩83,835 | ₩84,969 | ₩76,201 | ₩76,241 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,049 | ₩88,906 | ₩83,421 | ₩85,690 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩83,781 | ₩85,396 | ₩82,073 | ₩83,795 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,487 | ₩85,276 | ₩80,218 | ₩83,781 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,193 | ₩85,569 | ₩81,206 | ₩82,233 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,369 | ₩86,690 | ₩83,421 | ₩85,810 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,313 | ₩89,226 | ₩82,313 | ₩85,209 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,112 | ₩84,889 | ₩80,218 | ₩82,914 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,075 | ₩85,863 | ₩81,619 | ₩82,033 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,767 | ₩85,236 | ₩81,899 | ₩83,688 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,075 | ₩88,345 | ₩80,752 | ₩83,047 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,317 | ₩106,014 | ₩82,073 | ₩83,181 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,587 | ₩95,578 | ₩87,211 | ₩87,384 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,484 | ₩95,311 | ₩91,695 | ₩92,576 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,280 | ₩96,059 | ₩88,412 | ₩93,697 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,035 | ₩88,212 | ₩82,340 | ₩84,422 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩82,900 | ₩85,222 | ₩80,538 | ₩83,848 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,307 | ₩80,738 | ₩73,959 | ₩80,165 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,468 | ₩78,069 | ₩72,545 | ₩73,932 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,309 | ₩79,337 | ₩73,959 | ₩76,815 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,601 | ₩79,657 | ₩74,773 | ₩79,284 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,725 | ₩80,725 | ₩74,239 | ₩74,586 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩80,832 | ₩82,407 | ₩78,843 | ₩80,085 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,554 | ₩85,489 | ₩81,806 | ₩81,953 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,622 | ₩86,063 | ₩83,394 | ₩84,916 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩81,806 | ₩84,222 | ₩81,139 | ₩82,847 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩78,937 | ₩83,341 | ₩77,402 | ₩81,152 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,569 | ₩86,077 | ₩80,778 | ₩81,366 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,080 | ₩92,416 | ₩84,528 | ₩87,157 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,014 | ₩92,616 | ₩88,746 | ₩89,600 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,199 | ₩92,589 | ₩88,078 | ₩90,908 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩93,817 | ₩95,658 | ₩88,932 | ₩90,480 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,483 | ₩93,883 | ₩88,078 | ₩92,322 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,028 | ₩94,751 | ₩89,480 | ₩92,109 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,178 | ₩97,260 | ₩91,014 | ₩92,963 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,467 | ₩99,675 | ₩90,267 | ₩97,580 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,392 | ₩97,473 | ₩89,546 | ₩91,922 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩100,890 | ₩102,598 | ₩96,179 | ₩96,392 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,624 | ₩103,519 | ₩98,901 | ₩100,863 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩99,996 | ₩103,238 | ₩97,327 | ₩102,278 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,072 | ₩101,424 | ₩95,458 | ₩98,621 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,431 | ₩111,539 | ₩94,244 | ₩97,660 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩115,930 | ₩116,450 | ₩108,456 | ₩108,830 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,170 | ₩121,014 | ₩115,463 | ₩116,143 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,538 | ₩126,900 | ₩120,280 | ₩121,014 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,084 | ₩139,911 | ₩121,802 | ₩127,447 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,111 | ₩145,449 | ₩136,121 | ₩136,815 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩132,705 | ₩151,908 | ₩131,851 | ₩143,354 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩143,941 | ₩146,797 | ₩123,176 | ₩132,998 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,526 | ₩141,526 | ₩132,117 | ₩134,653 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,452 | ₩140,885 | ₩128,448 | ₩140,605 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩129,875 | ₩137,989 | ₩129,529 | ₩133,305 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩138,817 | ₩145,743 | ₩119,573 | ₩131,811 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,113 | ₩142,794 | ₩132,598 | ₩137,175 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,019 | ₩159,075 | ₩133,706 | ₩136,081 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,125 | ₩167,002 | ₩138,803 | ₩162,144 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,077 | ₩150,134 | ₩139,471 | ₩144,488 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,265 | ₩158,074 | ₩148,132 | ₩152,429 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,458 | ₩156,392 | ₩133,799 | ₩153,897 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,121 | ₩143,821 | ₩130,116 | ₩140,098 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩118,932 | ₩132,758 | ₩117,731 | ₩132,585 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,420 | ₩128,021 | ₩116,917 | ₩118,772 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,116 | ₩134,653 | ₩125,979 | ₩127,994 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,131 | ₩135,454 | ₩125,231 | ₩127,420 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,192 | ₩131,931 | ₩123,056 | ₩131,490 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩119,920 | ₩126,953 | ₩115,770 | ₩126,392 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,270 | ₩124,177 | ₩113,448 | ₩117,691 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,113 | ₩132,705 | ₩121,828 | ₩126,406 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩114,769 | ₩129,035 | ₩114,168 | ₩128,247 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩119,893 | ₩130,783 | ₩115,436 | ₩120,307 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩123,803 | ₩126,753 | ₩113,888 | ₩120,040 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩136,815 | ₩145,623 | ₩116,704 | ₩122,896 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,299 | ₩153,163 | ₩111,299 | ₩138,563 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,313 | ₩122,616 | ₩97,153 | ₩113,287 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,003 | ₩64,030 | ₩60,681 | ₩60,907 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,721 | ₩63,243 | ₩59,213 | ₩62,069 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩61,948 | ₩63,657 | ₩58,265 | ₩60,907 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,253 | ₩62,549 | ₩58,719 | ₩61,014 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,104 | ₩59,199 | ₩56,077 | ₩58,746 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,661 | ₩57,585 | ₩53,381 | ₩56,357 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩55,956 | ₩56,050 | ₩52,900 | ₩53,314 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,848 | ₩56,330 | ₩53,501 | ₩55,890 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,410 | ₩56,717 | ₩55,062 | ₩55,823 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,665 | ₩59,119 | ₩55,489 | ₩56,504 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,561 | ₩62,055 | ₩56,917 | ₩58,025 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,390 | ₩64,297 | ₩61,748 | ₩63,163 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,416 | ₩65,285 | ₩61,268 | ₩61,628 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩60,881 | ₩63,843 | ₩60,721 | ₩62,642 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩59,973 | ₩64,564 | ₩59,933 | ₩62,629 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩60,934 | ₩61,308 | ₩56,717 | ₩57,945 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,811 | ₩58,759 | ₩56,317 | ₩58,505 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,408 | ₩56,717 | ₩53,488 | ₩55,142 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,401 | ₩52,340 | ₩46,041 | ₩52,046 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,563 | ₩48,817 | ₩46,174 | ₩47,482 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,300 | ₩52,660 | ₩47,682 | ₩48,163 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,143 | ₩57,024 | ₩52,633 | ₩53,181 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,179 | ₩51,833 | ₩50,071 | ₩51,766 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,312 | ₩52,647 | ₩50,778 | ₩52,180 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,325 | ₩53,634 | ₩49,791 | ₩51,339 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,247 | ₩54,675 | ₩51,713 | ₩52,927 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,682 | ₩52,246 | ₩45,948 | ₩51,539 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,511 | ₩49,791 | ₩45,681 | ₩45,974 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,461 | ₩53,875 | ₩47,669 | ₩49,537 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,717 | ₩58,319 | ₩54,582 | ₩54,715 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,147 | ₩61,268 | ₩57,251 | ₩58,278 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,346 | ₩60,454 | ₩58,025 | ₩59,119 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,479 | ₩60,520 | ₩58,479 | ₩59,973 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,066 | ₩59,666 | ₩57,384 | ₩58,265 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,745 | ₩60,214 | ₩57,184 | ₩59,293 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,160 | ₩61,228 | ₩59,093 | ₩59,119 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,639 | ₩60,641 | ₩58,545 | ₩60,627 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,077 | ₩59,359 | ₩57,077 | ₩58,959 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,745 | ₩59,239 | ₩56,183 | ₩56,717 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩58,959 | ₩59,586 | ₩56,597 | ₩57,051 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩58,906 | ₩60,721 | ₩58,052 | ₩59,853 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,734 | ₩61,388 | ₩57,865 | ₩58,759 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,599 | ₩60,948 | ₩57,518 | ₩60,721 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,518 | ₩62,616 | ₩57,518 | ₩60,254 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,185 | ₩60,027 | ₩57,037 | ₩59,266 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,226 | ₩60,827 | ₩58,706 | ₩59,293 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,451 | ₩59,880 | ₩55,649 | ₩58,345 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,329 | ₩59,746 | ₩54,715 | ₩59,333 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,785 | ₩64,764 | ₩57,117 | ₩58,946 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,083 | ₩64,044 | ₩60,854 | ₩63,496 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩60,881 | ₩62,295 | ₩59,386 | ₩61,641 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,278 | ₩60,854 | ₩56,984 | ₩58,986 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,665 | ₩60,921 | ₩56,597 | ₩58,545 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,680 | ₩61,735 | ₩58,906 | ₩59,813 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,452 | ₩61,068 | ₩57,238 | ₩60,881 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩56,971 | ₩60,721 | ₩55,716 | ₩59,493 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,172 | ₩58,172 | ₩54,475 | ₩57,411 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,505 | ₩60,093 | ₩56,464 | ₩59,239 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,053 | ₩60,067 | ₩55,169 | ₩58,052 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩62,989 | ₩63,390 | ₩59,720 | ₩60,601 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,444 | ₩65,725 | ₩62,856 | ₩63,456 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,417 | ₩66,192 | ₩61,988 | ₩64,858 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,200 | ₩64,217 | ₩59,480 | ₩63,510 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,053 | ₩61,241 | ₩55,943 | ₩58,078 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩70,836 | ₩70,836 | ₩60,667 | ₩62,829 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,056 | ₩78,163 | ₩69,101 | ₩72,585 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩72,958 | ₩76,028 | ₩71,290 | ₩73,639 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩82,887 | ₩85,089 | ₩72,478 | ₩73,986 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,512 | ₩86,610 | ₩77,936 | ₩85,222 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,738 | ₩82,727 | ₩73,852 | ₩74,520 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩79,884 | ₩79,951 | ₩76,735 | ₩78,270 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,631 | ₩81,459 | ₩77,282 | ₩79,324 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,645 | ₩81,192 | ₩76,228 | ₩79,431 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,139 | ₩81,940 | ₩77,789 | ₩81,019 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,020 | ₩83,661 | ₩75,948 | ₩78,857 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,536 | ₩87,611 | ₩77,682 | ₩82,233 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩78,857 | ₩84,342 | ₩78,737 | ₩82,126 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,650 | ₩88,265 | ₩76,762 | ₩76,882 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,034 | ₩85,396 | ₩81,005 | ₩84,288 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,593 | ₩86,784 | ₩80,738 | ₩83,674 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,101 | ₩84,208 | ₩80,672 | ₩82,287 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,584 | ₩89,319 | ₩84,395 | ₩86,704 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,182 | ₩87,117 | ₩82,927 | ₩84,996 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,612 | ₩88,772 | ₩85,022 | ₩85,449 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,610 | ₩87,104 | ₩79,257 | ₩86,757 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,733 | ₩83,568 | ₩73,679 | ₩82,754 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,022 | ₩71,797 | ₩69,275 | ₩70,716 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,262 | ₩69,622 | ₩67,927 | ₩67,994 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,702 | ₩70,396 | ₩68,194 | ₩68,968 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,407 | ₩70,543 | ₩67,687 | ₩69,502 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,597 | ₩71,597 | ₩68,861 | ₩70,076 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,503 | ₩71,944 | ₩69,649 | ₩71,424 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,290 | ₩72,091 | ₩69,542 | ₩71,477 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,012 | ₩73,639 | ₩70,596 | ₩72,331 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩64,858 | ₩70,823 | ₩64,818 | ₩70,730 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,339 | ₩67,393 | ₩63,403 | ₩63,990 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩67,914 | ₩69,075 | ₩63,870 | ₩64,257 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,724 | ₩68,488 | ₩64,391 | ₩67,727 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,502 | ₩70,730 | ₩65,672 | ₩65,698 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,278 | ₩72,371 | ₩68,741 | ₩69,929 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩71,917 | ₩72,638 | ₩69,408 | ₩72,411 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩73,932 | ₩74,560 | ₩71,730 | ₩73,158 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩75,881 | ₩77,109 | ₩73,612 | ₩74,466 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,723 | ₩79,244 | ₩75,534 | ₩76,828 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,202 | ₩78,670 | ₩75,534 | ₩77,109 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,071 | ₩81,312 | ₩77,456 | ₩77,869 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,175 | ₩79,858 | ₩75,534 | ₩79,604 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,000 | ₩80,031 | ₩74,293 | ₩78,830 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,253 | ₩74,733 | ₩71,250 | ₩73,439 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,709 | ₩77,709 | ₩75,761 | ₩76,695 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,268 | ₩77,669 | ₩75,400 | ₩76,521 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,747 | ₩75,747 | ₩71,744 | ₩74,306 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,623 | ₩76,468 | ₩70,062 | ₩75,974 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,395 | ₩70,423 | ₩66,339 | ₩68,674 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,255 | ₩78,670 | ₩69,288 | ₩69,755 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩74,813 | ₩76,855 | ₩72,278 | ₩73,919 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,158 | ₩76,254 | ₩71,277 | ₩73,919 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,388 | ₩77,069 | ₩72,358 | ₩74,960 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,396 | ₩78,283 | ₩70,196 | ₩76,348 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,565 | ₩80,872 | ₩74,173 | ₩75,801 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,316 | ₩86,971 | ₩80,205 | ₩82,674 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,412 | ₩89,226 | ₩81,699 | ₩83,367 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,682 | ₩96,753 | ₩89,293 | ₩91,468 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩87,945 | ₩91,148 | ₩82,340 | ₩86,877 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩86,824 | ₩87,264 | ₩79,871 | ₩81,272 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,226 | ₩89,226 | ₩84,742 | ₩86,330 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩92,816 | ₩95,552 | ₩88,412 | ₩89,226 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,116 | ₩100,569 | ₩92,095 | ₩96,699 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,651 | ₩104,213 | ₩98,968 | ₩99,569 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,558 | ₩103,465 | ₩98,661 | ₩99,582 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,197 | ₩107,162 | ₩100,730 | ₩105,027 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,468 | ₩107,722 | ₩100,596 | ₩100,730 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,054 | ₩108,416 | ₩103,225 | ₩105,881 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,224 | ₩105,854 | ₩100,489 | ₩102,291 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,459 | ₩100,009 | ₩95,418 | ₩98,621 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩99,809 | ₩101,277 | ₩89,947 | ₩96,179 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,516 | ₩104,680 | ₩96,753 | ₩102,798 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩108,763 | ₩111,726 | ₩99,422 | ₩101,277 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,425 | ₩111,032 | ₩101,690 | ₩106,014 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,234 | ₩119,787 | ₩107,362 | ₩108,750 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩107,776 | ₩112,086 | ₩102,464 | ₩110,738 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,411 | ₩105,587 | ₩97,794 | ₩101,197 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,106 | ₩121,895 | ₩107,175 | ₩109,004 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,110 | ₩124,778 | ₩110,992 | ₩111,139 | -10.45% | 224.1만 |
|---|