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 | ₩84,006 | ₩84,019 | ₩80,403 | ₩83,095 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,966 | ₩84,796 | ₩80,430 | ₩81,970 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,564 | ₩87,515 | ₩83,644 | ₩84,943 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,292 | ₩94,306 | ₩88,399 | ₩88,721 | -2.82% | 115.9만 |
| 2026.10.05 | ₩95,069 | ₩95,779 | ₩87,528 | ₩89,698 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,842 | ₩100,561 | ₩93,422 | ₩93,850 | -4.08% | 136.5만 |
| 2026.10.01 | ₩89,069 | ₩100,708 | ₩87,328 | ₩96,234 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,631 | ₩91,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,078 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,502 | ₩92,149 | ₩87,984 | ₩89,658 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,962 | ₩93,690 | ₩88,600 | ₩89,457 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,909 | ₩100,119 | ₩92,015 | ₩92,698 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,413 | ₩97,467 | ₩92,672 | ₩96,261 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,882 | ₩98,819 | ₩88,573 | ₩96,422 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,747 | ₩100,360 | ₩82,238 | ₩93,716 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩78,005 | ₩82,372 | ₩76,760 | ₩81,769 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,304 | ₩77,148 | ₩73,505 | ₩76,532 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,537 | ₩78,059 | ₩74,362 | ₩76,318 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,969 | ₩74,282 | ₩71,483 | ₩74,215 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,438 | ₩76,251 | ₩72,755 | ₩72,822 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,648 | ₩74,443 | ₩69,608 | ₩73,987 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩72,072 | ₩73,331 | ₩71,134 | ₩71,268 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,282 | ₩73,224 | ₩70,786 | ₩71,134 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,751 | ₩75,367 | ₩73,063 | ₩73,184 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,871 | ₩75,849 | ₩72,996 | ₩75,166 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,679 | ₩74,630 | ₩72,393 | ₩74,550 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,318 | ₩74,349 | ₩72,742 | ₩73,733 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩72,032 | ₩73,331 | ₩70,451 | ₩72,715 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,666 | ₩74,885 | ₩72,514 | ₩73,184 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,273 | ₩76,412 | ₩74,349 | ₩75,568 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,697 | ₩79,265 | ₩74,215 | ₩75,796 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,626 | ₩80,202 | ₩75,501 | ₩79,331 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,996 | ₩78,019 | ₩74,563 | ₩74,791 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,430 | ₩78,327 | ₩75,541 | ₩76,572 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩84,140 | ₩85,278 | ₩76,479 | ₩76,519 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,359 | ₩89,229 | ₩83,725 | ₩86,002 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩84,086 | ₩85,707 | ₩82,372 | ₩84,100 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,787 | ₩85,586 | ₩80,510 | ₩84,086 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,492 | ₩85,881 | ₩81,501 | ₩82,533 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,680 | ₩87,006 | ₩83,725 | ₩86,122 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,613 | ₩89,551 | ₩82,613 | ₩85,519 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,408 | ₩85,198 | ₩80,510 | ₩83,216 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,381 | ₩86,176 | ₩81,916 | ₩82,332 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩83,068 | ₩85,546 | ₩82,198 | ₩83,993 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,381 | ₩88,667 | ₩81,046 | ₩83,350 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,686 | ₩106,400 | ₩82,372 | ₩83,484 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,917 | ₩95,926 | ₩87,528 | ₩87,703 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,828 | ₩95,659 | ₩92,029 | ₩92,913 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,609 | ₩96,409 | ₩88,734 | ₩94,038 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,341 | ₩88,533 | ₩82,640 | ₩84,729 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩83,202 | ₩85,533 | ₩80,832 | ₩84,153 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,581 | ₩81,032 | ₩74,228 | ₩80,457 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,746 | ₩78,354 | ₩72,809 | ₩74,202 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,590 | ₩79,626 | ₩74,228 | ₩77,095 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,876 | ₩79,948 | ₩75,045 | ₩79,573 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩81,019 | ₩81,019 | ₩74,510 | ₩74,858 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩81,126 | ₩82,707 | ₩79,131 | ₩80,376 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,859 | ₩85,801 | ₩82,104 | ₩82,251 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,930 | ₩86,377 | ₩83,698 | ₩85,225 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩82,104 | ₩84,528 | ₩81,434 | ₩83,149 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,224 | ₩83,644 | ₩77,684 | ₩81,448 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,881 | ₩86,390 | ₩81,073 | ₩81,662 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,408 | ₩92,752 | ₩84,836 | ₩87,475 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,346 | ₩92,953 | ₩89,069 | ₩89,926 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,524 | ₩92,926 | ₩88,399 | ₩91,239 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩94,158 | ₩96,007 | ₩89,256 | ₩90,810 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,824 | ₩94,225 | ₩88,399 | ₩92,658 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,359 | ₩95,096 | ₩89,805 | ₩92,444 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,525 | ₩97,614 | ₩91,346 | ₩93,301 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,797 | ₩100,038 | ₩90,596 | ₩97,935 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,743 | ₩97,828 | ₩89,872 | ₩92,256 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩101,257 | ₩102,972 | ₩96,529 | ₩96,743 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,994 | ₩103,896 | ₩99,261 | ₩101,230 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,360 | ₩103,614 | ₩97,681 | ₩102,650 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,422 | ₩101,793 | ₩95,806 | ₩98,980 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,829 | ₩111,945 | ₩94,587 | ₩98,016 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,352 | ₩116,874 | ₩108,851 | ₩109,226 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,593 | ₩121,455 | ₩115,883 | ₩116,566 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,995 | ₩127,362 | ₩120,718 | ₩121,455 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,590 | ₩140,421 | ₩122,245 | ₩127,911 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,622 | ₩145,979 | ₩136,617 | ₩137,313 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩133,188 | ₩152,462 | ₩132,331 | ₩143,876 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,466 | ₩147,332 | ₩123,625 | ₩133,483 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩142,041 | ₩142,041 | ₩132,599 | ₩135,143 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,938 | ₩141,398 | ₩128,915 | ₩141,117 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩130,348 | ₩138,492 | ₩130,000 | ₩133,791 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩139,322 | ₩146,274 | ₩120,008 | ₩132,291 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,631 | ₩143,314 | ₩133,081 | ₩137,675 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,587 | ₩159,654 | ₩134,192 | ₩136,577 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,639 | ₩167,610 | ₩139,309 | ₩162,735 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,613 | ₩150,680 | ₩139,979 | ₩145,015 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,805 | ₩158,650 | ₩148,671 | ₩152,984 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,970 | ₩156,962 | ₩134,286 | ₩154,457 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,617 | ₩144,345 | ₩130,590 | ₩140,608 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,366 | ₩133,242 | ₩118,160 | ₩133,067 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,884 | ₩128,487 | ₩117,343 | ₩119,205 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,590 | ₩135,143 | ₩126,437 | ₩128,460 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,612 | ₩135,947 | ₩125,687 | ₩127,884 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,652 | ₩132,411 | ₩123,504 | ₩131,969 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,357 | ₩127,415 | ₩116,191 | ₩126,853 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,719 | ₩124,629 | ₩113,861 | ₩118,120 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,576 | ₩133,188 | ₩122,272 | ₩126,866 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩115,187 | ₩129,505 | ₩114,584 | ₩128,714 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩120,330 | ₩131,259 | ₩115,856 | ₩120,745 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩124,254 | ₩127,214 | ₩114,303 | ₩120,477 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩137,313 | ₩146,153 | ₩117,129 | ₩123,343 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,704 | ₩153,721 | ₩111,704 | ₩139,068 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,668 | ₩123,062 | ₩97,507 | ₩113,700 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,232 | ₩64,263 | ₩60,902 | ₩61,129 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,942 | ₩63,473 | ₩59,428 | ₩62,295 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩62,174 | ₩63,888 | ₩58,477 | ₩61,129 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,468 | ₩62,777 | ₩58,933 | ₩61,236 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,312 | ₩59,415 | ₩56,281 | ₩58,960 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,856 | ₩57,794 | ₩53,575 | ₩56,562 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,160 | ₩56,254 | ₩53,093 | ₩53,508 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩54,044 | ₩56,535 | ₩53,696 | ₩56,093 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,616 | ₩56,924 | ₩55,263 | ₩56,026 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,879 | ₩59,335 | ₩55,691 | ₩56,709 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,786 | ₩62,281 | ₩57,125 | ₩58,236 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,621 | ₩64,531 | ₩61,973 | ₩63,393 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,647 | ₩65,522 | ₩61,491 | ₩61,853 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩61,103 | ₩64,076 | ₩60,942 | ₩62,870 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,192 | ₩64,799 | ₩60,152 | ₩62,857 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩61,156 | ₩61,531 | ₩56,924 | ₩58,156 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩57,017 | ₩58,973 | ₩56,522 | ₩58,718 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,607 | ₩56,924 | ₩53,682 | ₩55,343 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,570 | ₩52,530 | ₩46,209 | ₩52,236 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,740 | ₩48,995 | ₩46,343 | ₩47,655 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,490 | ₩52,852 | ₩47,856 | ₩48,338 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,348 | ₩57,232 | ₩52,825 | ₩53,374 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,365 | ₩52,022 | ₩50,254 | ₩51,955 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,499 | ₩52,839 | ₩50,963 | ₩52,370 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,508 | ₩53,830 | ₩49,972 | ₩51,526 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,441 | ₩54,874 | ₩51,901 | ₩53,120 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,856 | ₩52,437 | ₩46,115 | ₩51,727 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,691 | ₩49,972 | ₩45,847 | ₩46,142 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,656 | ₩54,071 | ₩47,843 | ₩49,718 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,924 | ₩58,531 | ₩54,781 | ₩54,915 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,366 | ₩61,491 | ₩57,459 | ₩58,491 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,562 | ₩60,674 | ₩58,236 | ₩59,335 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,692 | ₩60,741 | ₩58,692 | ₩60,192 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,281 | ₩59,884 | ₩57,593 | ₩58,477 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,955 | ₩60,433 | ₩57,392 | ₩59,509 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,379 | ₩61,451 | ₩59,308 | ₩59,335 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,852 | ₩60,861 | ₩58,759 | ₩60,848 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,285 | ₩59,576 | ₩57,285 | ₩59,174 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,955 | ₩59,455 | ₩56,388 | ₩56,924 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,174 | ₩59,803 | ₩56,803 | ₩57,258 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩59,120 | ₩60,942 | ₩58,263 | ₩60,071 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,955 | ₩61,611 | ₩58,076 | ₩58,973 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,812 | ₩61,169 | ₩57,727 | ₩60,942 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,727 | ₩62,844 | ₩57,727 | ₩60,473 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,397 | ₩60,245 | ₩57,245 | ₩59,482 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,442 | ₩61,049 | ₩58,919 | ₩59,509 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,660 | ₩60,098 | ₩55,852 | ₩58,558 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,531 | ₩59,964 | ₩54,915 | ₩59,549 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,995 | ₩65,000 | ₩57,325 | ₩59,160 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,312 | ₩64,277 | ₩61,076 | ₩63,728 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩61,103 | ₩62,522 | ₩59,602 | ₩61,866 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,491 | ₩61,076 | ₩57,192 | ₩59,201 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,875 | ₩61,143 | ₩56,803 | ₩58,759 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,897 | ₩61,960 | ₩59,120 | ₩60,031 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,665 | ₩61,290 | ₩57,446 | ₩61,103 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,178 | ₩60,942 | ₩55,919 | ₩59,710 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,384 | ₩58,384 | ₩54,673 | ₩57,620 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,718 | ₩60,312 | ₩56,669 | ₩59,455 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,272 | ₩60,285 | ₩55,370 | ₩58,263 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,219 | ₩63,621 | ₩59,937 | ₩60,821 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,679 | ₩65,964 | ₩63,085 | ₩63,688 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,652 | ₩66,433 | ₩62,214 | ₩65,094 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,419 | ₩64,451 | ₩59,696 | ₩63,741 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,272 | ₩61,464 | ₩56,147 | ₩58,290 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩71,094 | ₩71,094 | ₩60,888 | ₩63,058 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,340 | ₩78,447 | ₩69,353 | ₩72,849 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,224 | ₩76,304 | ₩71,550 | ₩73,907 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩83,189 | ₩85,399 | ₩72,742 | ₩74,255 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,805 | ₩86,926 | ₩78,220 | ₩85,533 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩80,028 | ₩83,028 | ₩74,121 | ₩74,791 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩80,175 | ₩80,242 | ₩77,014 | ₩78,555 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,921 | ₩81,756 | ₩77,563 | ₩79,613 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,939 | ₩81,488 | ₩76,505 | ₩79,720 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,434 | ₩82,238 | ₩78,072 | ₩81,314 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,323 | ₩83,966 | ₩76,224 | ₩79,144 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,823 | ₩87,930 | ₩77,965 | ₩82,533 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩79,144 | ₩84,649 | ₩79,023 | ₩82,425 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,966 | ₩88,587 | ₩77,041 | ₩77,162 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,336 | ₩85,707 | ₩81,300 | ₩84,595 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,894 | ₩87,100 | ₩81,032 | ₩83,979 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,408 | ₩84,515 | ₩80,966 | ₩82,586 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,899 | ₩89,645 | ₩84,702 | ₩87,020 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,493 | ₩87,435 | ₩83,229 | ₩85,305 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,935 | ₩89,096 | ₩85,332 | ₩85,760 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,926 | ₩87,421 | ₩79,546 | ₩87,073 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩75,005 | ₩83,872 | ₩73,947 | ₩83,055 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,277 | ₩72,059 | ₩69,527 | ₩70,974 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,514 | ₩69,875 | ₩68,174 | ₩68,241 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,956 | ₩70,652 | ₩68,442 | ₩69,219 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,657 | ₩70,800 | ₩67,933 | ₩69,755 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,858 | ₩71,858 | ₩69,112 | ₩70,331 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,759 | ₩72,206 | ₩69,902 | ₩71,684 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,550 | ₩72,353 | ₩69,795 | ₩71,737 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,277 | ₩73,907 | ₩70,853 | ₩72,594 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩65,094 | ₩71,081 | ₩65,054 | ₩70,987 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,581 | ₩67,639 | ₩63,634 | ₩64,223 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩68,161 | ₩69,326 | ₩64,103 | ₩64,491 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,960 | ₩68,737 | ₩64,625 | ₩67,974 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,755 | ₩70,987 | ₩65,911 | ₩65,938 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,541 | ₩72,635 | ₩68,991 | ₩70,184 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩72,179 | ₩72,902 | ₩69,661 | ₩72,675 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩74,202 | ₩74,831 | ₩71,992 | ₩73,425 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩76,157 | ₩77,389 | ₩73,880 | ₩74,737 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩79,010 | ₩79,532 | ₩75,809 | ₩77,108 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,483 | ₩78,956 | ₩75,809 | ₩77,389 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,363 | ₩81,608 | ₩77,738 | ₩78,153 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,456 | ₩80,148 | ₩75,809 | ₩79,894 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,273 | ₩80,323 | ₩74,563 | ₩79,117 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,523 | ₩75,005 | ₩71,509 | ₩73,706 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,992 | ₩77,992 | ₩76,037 | ₩76,974 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,546 | ₩77,952 | ₩75,675 | ₩76,800 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩76,023 | ₩76,023 | ₩72,005 | ₩74,577 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,880 | ₩76,746 | ₩70,317 | ₩76,251 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,648 | ₩70,679 | ₩66,581 | ₩68,924 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,537 | ₩78,956 | ₩69,541 | ₩70,009 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩75,086 | ₩77,135 | ₩72,541 | ₩74,188 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,425 | ₩76,532 | ₩71,536 | ₩74,188 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,666 | ₩77,349 | ₩72,621 | ₩75,233 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,652 | ₩78,568 | ₩70,451 | ₩76,626 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,858 | ₩81,166 | ₩74,443 | ₩76,077 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,627 | ₩87,287 | ₩80,497 | ₩82,975 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,734 | ₩89,551 | ₩81,997 | ₩83,671 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩93,020 | ₩97,105 | ₩89,618 | ₩91,801 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,265 | ₩91,480 | ₩82,640 | ₩87,194 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩87,140 | ₩87,582 | ₩80,162 | ₩81,568 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,551 | ₩89,551 | ₩85,051 | ₩86,644 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩93,154 | ₩95,900 | ₩88,734 | ₩89,551 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,480 | ₩100,936 | ₩92,431 | ₩97,051 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩103,025 | ₩104,592 | ₩99,328 | ₩99,931 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,931 | ₩103,842 | ₩99,020 | ₩99,945 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,565 | ₩107,552 | ₩101,096 | ₩105,409 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,856 | ₩108,115 | ₩100,962 | ₩101,096 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,441 | ₩108,811 | ₩103,601 | ₩106,266 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,597 | ₩106,240 | ₩100,855 | ₩102,663 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,810 | ₩100,373 | ₩95,766 | ₩98,980 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩100,172 | ₩101,646 | ₩90,274 | ₩96,529 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,882 | ₩105,061 | ₩97,105 | ₩103,172 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩109,159 | ₩112,133 | ₩99,784 | ₩101,646 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,802 | ₩111,436 | ₩102,061 | ₩106,400 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,646 | ₩120,223 | ₩107,753 | ₩109,146 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩108,168 | ₩112,495 | ₩102,838 | ₩111,142 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,784 | ₩105,972 | ₩98,150 | ₩101,565 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,540 | ₩122,339 | ₩107,566 | ₩109,401 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,562 | ₩125,232 | ₩111,396 | ₩111,544 | -10.45% | 224.1만 |
|---|