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 | ₩83,799 | ₩83,812 | ₩80,205 | ₩82,890 | -1.08% | 80.2만 |
| 2026.10.08 | ₩83,759 | ₩84,587 | ₩80,232 | ₩81,768 | -2.38% | 99.1만 |
| 2026.10.07 | ₩86,351 | ₩87,299 | ₩83,438 | ₩84,734 | -1.87% | 141.6만 |
| 2026.10.06 | ₩91,067 | ₩94,073 | ₩88,181 | ₩88,502 | -2.82% | 115.9만 |
| 2026.10.05 | ₩94,835 | ₩95,543 | ₩87,313 | ₩89,477 | -5.65% | 145.8만 |
| 2026.10.02 | ₩97,601 | ₩100,313 | ₩93,192 | ₩93,619 | -4.08% | 136.5만 |
| 2026.10.01 | ₩88,849 | ₩100,460 | ₩87,112 | ₩95,997 | +8.05% | 243.7만 |
| 2026.09.30 | ₩89,410 | ₩90,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,861 |
| -1.73% |
| 164.5만 |
| 2026.09.29 | ₩90,279 | ₩91,922 | ₩87,767 | ₩89,437 | -0.93% | 95.6만 |
|---|
| 2026.09.28 | ₩91,735 | ₩93,459 | ₩88,382 | ₩89,237 | -2.72% | 128.3만 |
|---|
| 2026.09.25 | ₩97,667 | ₩99,872 | ₩91,789 | ₩92,470 | -5.32% | 151.5만 |
|---|
| 2026.09.24 | ₩94,180 | ₩97,227 | ₩92,443 | ₩96,024 | +1.96% | 180.7만 |
|---|
| 2026.09.23 | ₩94,648 | ₩98,576 | ₩88,355 | ₩96,184 | +1.62% | 471.3만 |
|---|
| 2026.09.22 | ₩82,543 | ₩100,112 | ₩82,035 | ₩93,486 | +13.26% | 540.7만 |
|---|
| 2026.09.21 | ₩77,813 | ₩82,169 | ₩76,571 | ₩81,568 | +4.82% | 176.1만 |
|---|
| 2026.09.18 | ₩76,116 | ₩76,958 | ₩73,324 | ₩76,344 | +0.30% | 184.1만 |
|---|
| 2026.09.17 | ₩77,346 | ₩77,867 | ₩74,179 | ₩76,130 | -1.57% | 75.9만 |
|---|
| 2026.09.16 | ₩72,790 | ₩74,099 | ₩71,307 | ₩74,032 | +1.71% | 76.4만 |
|---|
| 2026.09.15 | ₩73,257 | ₩76,063 | ₩72,576 | ₩72,643 | -0.84% | 110.9만 |
|---|
| 2026.09.14 | ₩69,476 | ₩74,259 | ₩69,436 | ₩73,805 | +6.23% | 98.6만 |
|---|
| 2026.09.11 | ₩71,894 | ₩73,150 | ₩70,959 | ₩71,093 | -1.12% | 61.9만 |
|---|
| 2026.09.10 | ₩71,106 | ₩73,043 | ₩70,612 | ₩70,959 | -0.21% | 54.2만 |
|---|
| 2026.09.09 | ₩74,567 | ₩75,181 | ₩72,883 | ₩73,003 | -2.10% | 63.7만 |
|---|
| 2026.09.08 | ₩74,687 | ₩75,662 | ₩72,816 | ₩74,981 | +0.39% | 123.7만 |
|---|
| 2026.09.04 | ₩73,498 | ₩74,446 | ₩72,215 | ₩74,366 | +1.18% | 70.1만 |
|---|
| 2026.09.03 | ₩73,137 | ₩74,166 | ₩72,563 | ₩73,551 | +0.57% | 60만 |
|---|
| 2026.09.02 | ₩71,854 | ₩73,150 | ₩70,278 | ₩72,536 | +0.95% | 86.4만 |
|---|
| 2026.09.01 | ₩73,484 | ₩74,700 | ₩72,335 | ₩73,003 | -0.65% | 66.9만 |
|---|
| 2026.08.31 | ₩75,088 | ₩76,223 | ₩74,166 | ₩75,382 | +0.39% | 74.6만 |
|---|
| 2026.08.28 | ₩77,506 | ₩79,069 | ₩74,032 | ₩75,609 | -2.45% | 95.6만 |
|---|
| 2026.08.27 | ₩76,437 | ₩80,004 | ₩75,315 | ₩79,136 | +3.53% | 106.4만 |
|---|
| 2026.08.26 | ₩75,809 | ₩77,827 | ₩74,380 | ₩74,607 | -1.59% | 90.3만 |
|---|
| 2026.08.25 | ₩77,239 | ₩78,134 | ₩75,355 | ₩76,384 | -1.11% | 127.4만 |
|---|
| 2026.08.24 | ₩83,933 | ₩85,068 | ₩76,290 | ₩76,330 | -9.06% | 214만 |
|---|
| 2026.08.21 | ₩85,148 | ₩89,010 | ₩83,518 | ₩85,790 | +0.75% | 97.3만 |
|---|
| 2026.08.20 | ₩83,879 | ₩85,496 | ₩82,169 | ₩83,892 | +0.02% | 76.1만 |
|---|
| 2026.08.19 | ₩82,583 | ₩85,376 | ₩80,312 | ₩83,879 | +1.57% | 108.3만 |
|---|
| 2026.08.18 | ₩82,289 | ₩85,669 | ₩81,300 | ₩82,329 | +0.05% | 99.5만 |
|---|
| 2026.08.17 | ₩85,469 | ₩86,792 | ₩83,518 | ₩85,910 | +0.52% | 128만 |
|---|
| 2026.08.14 | ₩82,409 | ₩89,330 | ₩82,409 | ₩85,309 | +3.52% | 187.1만 |
|---|
| 2026.08.13 | ₩81,207 | ₩84,988 | ₩80,312 | ₩83,011 | +2.22% | 139.9만 |
|---|
| 2026.08.12 | ₩84,173 | ₩85,963 | ₩81,715 | ₩82,129 | -2.43% | 157.8만 |
|---|
| 2026.08.11 | ₩82,864 | ₩85,335 | ₩81,995 | ₩83,786 | +1.11% | 112.3만 |
|---|
| 2026.08.10 | ₩84,173 | ₩88,448 | ₩80,846 | ₩83,144 | -1.22% | 191.8만 |
|---|
| 2026.08.07 | ₩101,435 | ₩106,138 | ₩82,169 | ₩83,278 | -17.90% | 479.7만 |
|---|
| 2026.08.06 | ₩90,693 | ₩95,690 | ₩87,313 | ₩87,487 | -3.54% | 285.9만 |
|---|
| 2026.08.05 | ₩94,594 | ₩95,423 | ₩91,802 | ₩92,684 | -2.02% | 184만 |
|---|
| 2026.08.04 | ₩90,386 | ₩96,171 | ₩88,515 | ₩93,806 | +3.78% | 203.4만 |
|---|
| 2026.08.03 | ₩84,133 | ₩88,315 | ₩82,436 | ₩84,520 | +0.46% | 142.3만 |
|---|
| 2026.07.31 | ₩82,997 | ₩85,322 | ₩80,632 | ₩83,946 | +1.14% | 128.2만 |
|---|
| 2026.07.30 | ₩75,395 | ₩80,833 | ₩74,046 | ₩80,258 | +6.45% | 128.1만 |
|---|
| 2026.07.29 | ₩76,557 | ₩78,161 | ₩72,629 | ₩74,019 | -3.32% | 141.7만 |
|---|
| 2026.07.28 | ₩77,399 | ₩79,430 | ₩74,046 | ₩76,905 | -0.64% | 79.5만 |
|---|
| 2026.07.27 | ₩75,689 | ₩79,751 | ₩74,861 | ₩79,377 | +4.87% | 91만 |
|---|
| 2026.07.24 | ₩80,819 | ₩80,819 | ₩74,326 | ₩74,674 | -7.60% | 92.6만 |
|---|
| 2026.07.23 | ₩80,926 | ₩82,503 | ₩78,936 | ₩80,178 | -0.92% | 55.5만 |
|---|
| 2026.07.22 | ₩83,652 | ₩85,589 | ₩81,902 | ₩82,049 | -1.92% | 58.4만 |
|---|
| 2026.07.21 | ₩84,721 | ₩86,164 | ₩83,492 | ₩85,015 | +0.35% | 89.6만 |
|---|
| 2026.07.20 | ₩81,902 | ₩84,320 | ₩81,234 | ₩82,944 | +1.27% | 56.7만 |
|---|
| 2026.07.17 | ₩79,029 | ₩83,438 | ₩77,493 | ₩81,247 | +2.81% | 94만 |
|---|
| 2026.07.16 | ₩85,669 | ₩86,177 | ₩80,873 | ₩81,461 | -4.91% | 118만 |
|---|
| 2026.07.15 | ₩90,185 | ₩92,524 | ₩84,627 | ₩87,259 | -3.24% | 85.8만 |
|---|
| 2026.07.14 | ₩91,121 | ₩92,724 | ₩88,849 | ₩89,704 | -1.55% | 77.9만 |
|---|
| 2026.07.13 | ₩89,304 | ₩92,697 | ₩88,181 | ₩91,014 | +1.92% | 90.2만 |
|---|
| 2026.07.10 | ₩93,926 | ₩95,770 | ₩89,036 | ₩90,586 | -3.56% | 62.4만 |
|---|
| 2026.07.09 | ₩93,592 | ₩93,993 | ₩88,181 | ₩92,430 | -1.24% | 119.4만 |
|---|
| 2026.07.08 | ₩91,134 | ₩94,862 | ₩89,584 | ₩92,216 | +1.19% | 95.5만 |
|---|
| 2026.07.07 | ₩95,289 | ₩97,374 | ₩91,121 | ₩93,071 | -2.33% | 88.2만 |
|---|
| 2026.07.06 | ₩90,573 | ₩99,792 | ₩90,372 | ₩97,694 | +7.86% | 142.7만 |
|---|
| 2026.07.02 | ₩96,505 | ₩97,587 | ₩89,651 | ₩92,029 | -4.64% | 160.7만 |
|---|
| 2026.07.01 | ₩101,008 | ₩102,718 | ₩96,291 | ₩96,505 | -4.46% | 165.1만 |
|---|
| 2026.06.30 | ₩101,742 | ₩103,640 | ₩99,017 | ₩100,981 | -0.75% | 106.1만 |
|---|
| 2026.06.29 | ₩100,112 | ₩103,359 | ₩97,440 | ₩102,397 | +2.28% | 119.5만 |
|---|
| 2026.06.26 | ₩96,184 | ₩101,542 | ₩95,570 | ₩98,736 | +2.65% | 219.4만 |
|---|
| 2026.06.25 | ₩109,559 | ₩111,670 | ₩94,354 | ₩97,774 | -10.76% | 232.2만 |
|---|
| 2026.06.24 | ₩116,065 | ₩116,586 | ₩108,583 | ₩108,957 | -6.12% | 94.5만 |
|---|
| 2026.06.23 | ₩116,306 | ₩121,156 | ₩115,598 | ₩116,279 | -0.02% | 88.3만 |
|---|
| 2026.06.22 | ₩125,685 | ₩127,048 | ₩120,421 | ₩121,156 | -3.60% | 98.9만 |
|---|
| 2026.06.18 | ₩139,246 | ₩140,075 | ₩121,944 | ₩127,596 | -8.37% | 168.4만 |
|---|
| 2026.06.17 | ₩140,275 | ₩145,619 | ₩136,280 | ₩136,975 | -2.35% | 118만 |
|---|
| 2026.06.16 | ₩132,860 | ₩152,086 | ₩132,005 | ₩143,522 | +8.02% | 229.4만 |
|---|
| 2026.06.15 | ₩144,110 | ₩146,969 | ₩123,320 | ₩133,154 | -7.60% | 219.1만 |
|---|
| 2026.06.12 | ₩141,691 | ₩141,691 | ₩132,272 | ₩134,810 | -4.86% | 78.3만 |
|---|
| 2026.06.11 | ₩133,608 | ₩141,050 | ₩128,598 | ₩140,769 | +5.36% | 85.9만 |
|---|
| 2026.06.10 | ₩130,027 | ₩138,151 | ₩129,680 | ₩133,461 | +2.64% | 87.4만 |
|---|
| 2026.06.09 | ₩138,979 | ₩145,913 | ₩119,713 | ₩131,965 | -5.05% | 191.1만 |
|---|
| 2026.06.08 | ₩142,279 | ₩142,961 | ₩132,753 | ₩137,336 | -3.47% | 100.6만 |
|---|
| 2026.06.05 | ₩156,201 | ₩159,261 | ₩133,862 | ₩136,240 | -12.78% | 212.8만 |
|---|
| 2026.06.04 | ₩141,290 | ₩167,197 | ₩138,966 | ₩162,334 | +14.89% | 299.7만 |
|---|
| 2026.06.03 | ₩147,249 | ₩150,309 | ₩139,634 | ₩144,657 | -1.76% | 154.3만 |
|---|
| 2026.06.02 | ₩148,438 | ₩158,259 | ₩148,305 | ₩152,607 | +2.81% | 161.3만 |
|---|
| 2026.06.01 | ₩140,622 | ₩156,575 | ₩133,955 | ₩154,077 | +9.57% | 290.1만 |
|---|
| 2026.05.29 | ₩136,280 | ₩143,989 | ₩130,268 | ₩140,262 | +2.92% | 272.2만 |
|---|
| 2026.05.28 | ₩119,071 | ₩132,913 | ₩117,869 | ₩132,740 | +11.48% | 145.5만 |
|---|
| 2026.05.27 | ₩127,569 | ₩128,170 | ₩117,054 | ₩118,911 | -6.79% | 167.8만 |
|---|
| 2026.05.26 | ₩130,268 | ₩134,810 | ₩126,126 | ₩128,143 | -1.63% | 147.4만 |
|---|
| 2026.05.22 | ₩132,285 | ₩135,612 | ₩125,378 | ₩127,569 | -3.57% | 169.7만 |
|---|
| 2026.05.21 | ₩126,340 | ₩132,085 | ₩123,200 | ₩131,644 | +4.20% | 182.9만 |
|---|
| 2026.05.20 | ₩120,060 | ₩127,101 | ₩115,905 | ₩126,540 | +5.40% | 192.5만 |
|---|
| 2026.05.19 | ₩123,414 | ₩124,322 | ₩113,580 | ₩117,829 | -4.53% | 178만 |
|---|
| 2026.05.18 | ₩127,262 | ₩132,860 | ₩121,971 | ₩126,553 | -0.56% | 211.1만 |
|---|
| 2026.05.15 | ₩114,903 | ₩129,186 | ₩114,302 | ₩128,397 | +11.74% | 228.7만 |
|---|
| 2026.05.14 | ₩120,033 | ₩130,936 | ₩115,571 | ₩120,448 | +0.35% | 279.1만 |
|---|
| 2026.05.13 | ₩123,948 | ₩126,901 | ₩114,021 | ₩120,180 | -3.04% | 225.9만 |
|---|
| 2026.05.12 | ₩136,975 | ₩145,793 | ₩116,840 | ₩123,040 | -10.17% | 451.6만 |
|---|
| 2026.05.11 | ₩111,429 | ₩153,342 | ₩111,429 | ₩138,725 | +24.50% | 1123.9만 |
|---|
| 2026.05.08 | ₩97,427 | ₩122,759 | ₩97,267 | ₩113,420 | +16.42% | 1918.2만 |
|---|
| 2026.05.07 | ₩63,076 | ₩64,105 | ₩60,752 | ₩60,979 | -3.33% | 262.8만 |
|---|
| 2026.05.06 | ₩60,792 | ₩63,317 | ₩59,282 | ₩62,141 | +2.22% | 145.9만 |
|---|
| 2026.05.05 | ₩62,021 | ₩63,731 | ₩58,333 | ₩60,979 | -1.68% | 165.8만 |
|---|
| 2026.05.04 | ₩59,322 | ₩62,622 | ₩58,788 | ₩61,086 | +2.97% | 118.4만 |
|---|
| 2026.05.01 | ₩57,171 | ₩59,269 | ₩56,142 | ₩58,814 | +2.87% | 101.7만 |
|---|
| 2026.04.30 | ₩53,724 | ₩57,652 | ₩53,443 | ₩56,423 | +5.02% | 111.9만 |
|---|
| 2026.04.29 | ₩56,022 | ₩56,115 | ₩52,962 | ₩53,376 | -4.72% | 80.2만 |
|---|
| 2026.04.28 | ₩53,911 | ₩56,396 | ₩53,563 | ₩55,955 | +3.79% | 68.5만 |
|---|
| 2026.04.27 | ₩56,476 | ₩56,783 | ₩55,127 | ₩55,888 | -1.04% | 82.9만 |
|---|
| 2026.04.24 | ₩58,734 | ₩59,188 | ₩55,554 | ₩56,570 | -3.69% | 79.8만 |
|---|
| 2026.04.23 | ₩61,633 | ₩62,128 | ₩56,984 | ₩58,093 | -5.74% | 91만 |
|---|
| 2026.04.22 | ₩63,464 | ₩64,372 | ₩61,820 | ₩63,237 | -0.36% | 59.5만 |
|---|
| 2026.04.21 | ₩63,491 | ₩65,361 | ₩61,339 | ₩61,700 | -2.82% | 66.7만 |
|---|
| 2026.04.20 | ₩60,952 | ₩63,918 | ₩60,792 | ₩62,716 | +2.89% | 72.6만 |
|---|
| 2026.04.17 | ₩60,043 | ₩64,640 | ₩60,003 | ₩62,702 | +4.43% | 118.8만 |
|---|
| 2026.04.16 | ₩61,005 | ₩61,380 | ₩56,783 | ₩58,013 | -4.91% | 109.5만 |
|---|
| 2026.04.15 | ₩56,877 | ₩58,828 | ₩56,383 | ₩58,574 | +2.98% | 92.9만 |
|---|
| 2026.04.14 | ₩54,472 | ₩56,783 | ₩53,550 | ₩55,207 | +1.35% | 115.6만 |
|---|
| 2026.04.13 | ₩46,456 | ₩52,401 | ₩46,095 | ₩52,107 | +12.17% | 123.7만 |
|---|
| 2026.04.10 | ₩48,620 | ₩48,874 | ₩46,228 | ₩47,538 | -2.23% | 135만 |
|---|
| 2026.04.09 | ₩52,361 | ₩52,722 | ₩47,738 | ₩48,219 | -7.91% | 150.5만 |
|---|
| 2026.04.08 | ₩56,209 | ₩57,091 | ₩52,695 | ₩53,243 | -5.28% | 90.8만 |
|---|
| 2026.04.07 | ₩51,239 | ₩51,893 | ₩50,130 | ₩51,827 | +1.15% | 48.2만 |
|---|
| 2026.04.06 | ₩51,372 | ₩52,708 | ₩50,838 | ₩52,241 | +1.69% | 52.7만 |
|---|
| 2026.04.02 | ₩50,384 | ₩53,697 | ₩49,849 | ₩51,399 | +2.02% | 68.7만 |
|---|
| 2026.04.01 | ₩53,310 | ₩54,739 | ₩51,773 | ₩52,989 | -0.60% | 122.8만 |
|---|
| 2026.03.31 | ₩47,738 | ₩52,308 | ₩46,001 | ₩51,599 | +8.09% | 148.2만 |
|---|
| 2026.03.30 | ₩49,569 | ₩49,849 | ₩45,734 | ₩46,028 | -7.14% | 143.9만 |
|---|
| 2026.03.27 | ₩53,523 | ₩53,938 | ₩47,725 | ₩49,595 | -7.34% | 210.6만 |
|---|
| 2026.03.26 | ₩56,783 | ₩58,387 | ₩54,646 | ₩54,779 | -3.53% | 66.8만 |
|---|
| 2026.03.25 | ₩60,217 | ₩61,339 | ₩57,318 | ₩58,347 | -3.11% | 57.5만 |
|---|
| 2026.03.24 | ₩59,415 | ₩60,524 | ₩58,093 | ₩59,188 | -0.38% | 41.8만 |
|---|
| 2026.03.23 | ₩58,547 | ₩60,591 | ₩58,547 | ₩60,043 | +2.56% | 71만 |
|---|
| 2026.03.20 | ₩59,135 | ₩59,736 | ₩57,451 | ₩58,333 | -1.36% | 79.7만 |
|---|
| 2026.03.19 | ₩57,812 | ₩60,284 | ₩57,251 | ₩59,362 | +2.68% | 54.9만 |
|---|
| 2026.03.18 | ₩60,230 | ₩61,299 | ₩59,162 | ₩59,188 | -1.73% | 55.5만 |
|---|
| 2026.03.17 | ₩58,707 | ₩60,711 | ₩58,614 | ₩60,698 | +3.39% | 74.9만 |
|---|
| 2026.03.16 | ₩57,144 | ₩59,429 | ₩57,144 | ₩59,028 | +3.30% | 73.8만 |
|---|
| 2026.03.13 | ₩57,812 | ₩59,309 | ₩56,249 | ₩56,783 | -1.78% | 62만 |
|---|
| 2026.03.12 | ₩59,028 | ₩59,656 | ₩56,663 | ₩57,117 | -3.24% | 98.1만 |
|---|
| 2026.03.11 | ₩58,975 | ₩60,792 | ₩58,119 | ₩59,923 | +1.61% | 74만 |
|---|
| 2026.03.10 | ₩60,805 | ₩61,460 | ₩57,932 | ₩58,828 | -3.25% | 88.5만 |
|---|
| 2026.03.09 | ₩58,667 | ₩61,019 | ₩57,585 | ₩60,792 | +3.62% | 75.7만 |
|---|
| 2026.03.06 | ₩57,585 | ₩62,689 | ₩57,585 | ₩60,324 | +4.76% | 72.8만 |
|---|
| 2026.03.05 | ₩58,253 | ₩60,097 | ₩57,104 | ₩59,335 | +1.86% | 78.5만 |
|---|
| 2026.03.04 | ₩59,295 | ₩60,899 | ₩58,774 | ₩59,362 | +0.11% | 72.2만 |
|---|
| 2026.03.03 | ₩57,518 | ₩59,950 | ₩55,715 | ₩58,413 | +1.56% | 113.1만 |
|---|
| 2026.03.02 | ₩55,394 | ₩59,816 | ₩54,779 | ₩59,402 | +7.24% | 131.6만 |
|---|
| 2026.02.27 | ₩57,852 | ₩64,840 | ₩57,184 | ₩59,015 | +2.01% | 270.4만 |
|---|
| 2026.02.26 | ₩63,157 | ₩64,118 | ₩60,925 | ₩63,571 | +0.66% | 170.2만 |
|---|
| 2026.02.25 | ₩60,952 | ₩62,368 | ₩59,456 | ₩61,714 | +1.25% | 75.3만 |
|---|
| 2026.02.24 | ₩58,347 | ₩60,925 | ₩57,051 | ₩59,055 | +1.21% | 75.9만 |
|---|
| 2026.02.23 | ₩57,732 | ₩60,992 | ₩56,663 | ₩58,614 | +1.53% | 92.1만 |
|---|
| 2026.02.20 | ₩59,749 | ₩61,807 | ₩58,975 | ₩59,883 | +0.22% | 108.5만 |
|---|
| 2026.02.19 | ₩58,520 | ₩61,139 | ₩57,304 | ₩60,952 | +4.16% | 68.9만 |
|---|
| 2026.02.18 | ₩57,037 | ₩60,792 | ₩55,781 | ₩59,562 | +4.43% | 85.8만 |
|---|
| 2026.02.17 | ₩58,240 | ₩58,240 | ₩54,539 | ₩57,478 | -1.31% | 107.1만 |
|---|
| 2026.02.13 | ₩58,574 | ₩60,164 | ₩56,530 | ₩59,309 | +1.25% | 83.1만 |
|---|
| 2026.02.12 | ₩60,124 | ₩60,137 | ₩55,234 | ₩58,119 | -3.33% | 167.3만 |
|---|
| 2026.02.11 | ₩63,063 | ₩63,464 | ₩59,790 | ₩60,671 | -3.79% | 122.1만 |
|---|
| 2026.02.10 | ₩64,519 | ₩65,802 | ₩62,929 | ₩63,531 | -1.53% | 81.8만 |
|---|
| 2026.02.09 | ₩64,493 | ₩66,270 | ₩62,061 | ₩64,933 | +0.68% | 112.6만 |
|---|
| 2026.02.06 | ₩60,271 | ₩64,292 | ₩59,549 | ₩63,584 | +5.50% | 147.9만 |
|---|
| 2026.02.05 | ₩60,124 | ₩61,313 | ₩56,008 | ₩58,146 | -3.29% | 274.4만 |
|---|
| 2026.02.04 | ₩70,919 | ₩70,919 | ₩60,738 | ₩62,903 | -11.30% | 284.9만 |
|---|
| 2026.02.03 | ₩78,147 | ₩78,254 | ₩69,182 | ₩72,669 | -7.01% | 174.4만 |
|---|
| 2026.02.02 | ₩73,043 | ₩76,116 | ₩71,373 | ₩73,725 | +0.93% | 151.3만 |
|---|
| 2026.01.30 | ₩82,984 | ₩85,188 | ₩72,563 | ₩74,072 | -10.74% | 306.1만 |
|---|
| 2026.01.29 | ₩80,606 | ₩86,712 | ₩78,027 | ₩85,322 | +5.85% | 433.1만 |
|---|
| 2026.01.28 | ₩79,831 | ₩82,824 | ₩73,939 | ₩74,607 | -6.54% | 114.1만 |
|---|
| 2026.01.27 | ₩79,978 | ₩80,045 | ₩76,825 | ₩78,361 | -2.02% | 86.6만 |
|---|
| 2026.01.26 | ₩79,724 | ₩81,554 | ₩77,372 | ₩79,417 | -0.39% | 80.8만 |
|---|
| 2026.01.23 | ₩80,739 | ₩81,287 | ₩76,317 | ₩79,523 | -1.51% | 107만 |
|---|
| 2026.01.22 | ₩81,234 | ₩82,035 | ₩77,880 | ₩81,113 | -0.15% | 124.4만 |
|---|
| 2026.01.21 | ₩83,118 | ₩83,759 | ₩76,036 | ₩78,949 | -5.02% | 157.6만 |
|---|
| 2026.01.20 | ₩78,628 | ₩87,714 | ₩77,773 | ₩82,329 | +4.71% | 159.2만 |
|---|
| 2026.01.16 | ₩78,949 | ₩84,440 | ₩78,829 | ₩82,222 | +4.15% | 117.2만 |
|---|
| 2026.01.15 | ₩86,752 | ₩88,368 | ₩76,851 | ₩76,972 | -11.27% | 159.2만 |
|---|
| 2026.01.14 | ₩83,131 | ₩85,496 | ₩81,100 | ₩84,387 | +1.51% | 84.4만 |
|---|
| 2026.01.13 | ₩82,690 | ₩86,885 | ₩80,833 | ₩83,772 | +1.31% | 96.7만 |
|---|
| 2026.01.12 | ₩84,200 | ₩84,307 | ₩80,766 | ₩82,383 | -2.16% | 128만 |
|---|
| 2026.01.09 | ₩86,685 | ₩89,424 | ₩84,494 | ₩86,805 | +0.14% | 123.9만 |
|---|
| 2026.01.08 | ₩85,282 | ₩87,219 | ₩83,024 | ₩85,095 | -0.22% | 97.5만 |
|---|
| 2026.01.07 | ₩88,716 | ₩88,876 | ₩85,122 | ₩85,549 | -3.57% | 101.2만 |
|---|
| 2026.01.06 | ₩86,712 | ₩87,206 | ₩79,350 | ₩86,859 | +0.17% | 223.3만 |
|---|
| 2026.01.05 | ₩74,820 | ₩83,665 | ₩73,765 | ₩82,850 | +10.73% | 216.5만 |
|---|
| 2026.01.02 | ₩70,104 | ₩71,881 | ₩69,356 | ₩70,799 | +0.99% | 90만 |
|---|
| 2025.12.31 | ₩69,343 | ₩69,703 | ₩68,006 | ₩68,073 | -1.83% | 77.4만 |
|---|
| 2025.12.30 | ₩69,783 | ₩70,478 | ₩68,274 | ₩69,049 | -1.05% | 61.9만 |
|---|
| 2025.12.29 | ₩68,487 | ₩70,625 | ₩67,766 | ₩69,583 | +1.60% | 62.6만 |
|---|
| 2025.12.26 | ₩71,681 | ₩71,681 | ₩68,942 | ₩70,158 | -2.12% | 68.1만 |
|---|
| 2025.12.24 | ₩70,585 | ₩72,028 | ₩69,730 | ₩71,507 | +1.31% | 34.2만 |
|---|
| 2025.12.23 | ₩71,373 | ₩72,175 | ₩69,623 | ₩71,560 | +0.26% | 75.5만 |
|---|
| 2025.12.22 | ₩73,097 | ₩73,725 | ₩70,679 | ₩72,416 | -0.93% | 91.1만 |
|---|
| 2025.12.19 | ₩64,933 | ₩70,906 | ₩64,893 | ₩70,812 | +9.05% | 152.8만 |
|---|
| 2025.12.18 | ₩66,417 | ₩67,472 | ₩63,477 | ₩64,065 | -3.54% | 136.7만 |
|---|
| 2025.12.17 | ₩67,993 | ₩69,155 | ₩63,945 | ₩64,332 | -5.38% | 112.4만 |
|---|
| 2025.12.16 | ₩64,800 | ₩68,568 | ₩64,466 | ₩67,806 | +4.64% | 87.4만 |
|---|
| 2025.12.15 | ₩69,583 | ₩70,812 | ₩65,748 | ₩65,775 | -5.47% | 111만 |
|---|
| 2025.12.12 | ₩72,362 | ₩72,456 | ₩68,821 | ₩70,011 | -3.25% | 103.8만 |
|---|
| 2025.12.11 | ₩72,001 | ₩72,723 | ₩69,490 | ₩72,496 | +0.69% | 100.9만 |
|---|
| 2025.12.10 | ₩74,019 | ₩74,647 | ₩71,814 | ₩73,244 | -1.05% | 115.4만 |
|---|
| 2025.12.09 | ₩75,970 | ₩77,199 | ₩73,698 | ₩74,553 | -1.86% | 93.6만 |
|---|
| 2025.12.08 | ₩78,815 | ₩79,336 | ₩75,622 | ₩76,918 | -2.41% | 69.9만 |
|---|
| 2025.12.05 | ₩77,292 | ₩78,762 | ₩75,622 | ₩77,199 | -0.12% | 70.7만 |
|---|
| 2025.12.04 | ₩80,165 | ₩81,407 | ₩77,546 | ₩77,960 | -2.75% | 100.4만 |
|---|
| 2025.12.03 | ₩77,266 | ₩79,951 | ₩75,622 | ₩79,697 | +3.15% | 80.5만 |
|---|
| 2025.12.02 | ₩75,088 | ₩80,125 | ₩74,380 | ₩78,922 | +5.11% | 120.5만 |
|---|
| 2025.12.01 | ₩74,339 | ₩74,820 | ₩71,333 | ₩73,524 | -1.10% | 104.5만 |
|---|
| 2025.11.28 | ₩77,800 | ₩77,800 | ₩75,849 | ₩76,785 | -1.31% | 51.9만 |
|---|
| 2025.11.26 | ₩76,357 | ₩77,760 | ₩75,489 | ₩76,611 | +0.33% | 84.6만 |
|---|
| 2025.11.25 | ₩75,836 | ₩75,836 | ₩71,828 | ₩74,393 | -1.90% | 98.9만 |
|---|
| 2025.11.24 | ₩70,705 | ₩76,557 | ₩70,144 | ₩76,063 | +7.58% | 140.6만 |
|---|
| 2025.11.21 | ₩69,476 | ₩70,505 | ₩66,417 | ₩68,755 | -1.04% | 181.2만 |
|---|
| 2025.11.20 | ₩77,346 | ₩78,762 | ₩69,369 | ₩69,837 | -9.71% | 146.4만 |
|---|
| 2025.11.19 | ₩74,901 | ₩76,945 | ₩72,362 | ₩74,005 | -1.20% | 79.2만 |
|---|
| 2025.11.18 | ₩73,244 | ₩76,344 | ₩71,360 | ₩74,005 | +1.04% | 97.1만 |
|---|
| 2025.11.17 | ₩76,477 | ₩77,159 | ₩72,442 | ₩75,048 | -1.87% | 92.4만 |
|---|
| 2025.11.14 | ₩70,478 | ₩78,374 | ₩70,278 | ₩76,437 | +8.45% | 127.6만 |
|---|
| 2025.11.13 | ₩80,659 | ₩80,966 | ₩74,259 | ₩75,889 | -5.91% | 198.9만 |
|---|
| 2025.11.12 | ₩85,416 | ₩87,072 | ₩80,298 | ₩82,770 | -3.10% | 183.5만 |
|---|
| 2025.11.11 | ₩88,515 | ₩89,330 | ₩81,795 | ₩83,465 | -5.71% | 185.3만 |
|---|
| 2025.11.10 | ₩92,791 | ₩96,866 | ₩89,397 | ₩91,575 | -1.31% | 198.5만 |
|---|
| 2025.11.07 | ₩88,048 | ₩91,254 | ₩82,436 | ₩86,979 | -1.21% | 322.8만 |
|---|
| 2025.11.06 | ₩86,925 | ₩87,366 | ₩79,964 | ₩81,367 | -6.39% | 218.1만 |
|---|
| 2025.11.05 | ₩89,330 | ₩89,330 | ₩84,841 | ₩86,431 | -3.25% | 134.7만 |
|---|
| 2025.11.04 | ₩92,924 | ₩95,663 | ₩88,515 | ₩89,330 | -3.87% | 137.4만 |
|---|
| 2025.11.03 | ₩100,233 | ₩100,687 | ₩92,203 | ₩96,812 | -3.41% | 152.2만 |
|---|
| 2025.10.31 | ₩102,771 | ₩104,334 | ₩99,084 | ₩99,685 | -3.00% | 94.9만 |
|---|
| 2025.10.30 | ₩102,678 | ₩103,586 | ₩98,776 | ₩99,698 | -2.90% | 83.5만 |
|---|
| 2025.10.29 | ₩101,315 | ₩107,287 | ₩100,847 | ₩105,149 | +3.78% | 116만 |
|---|
| 2025.10.28 | ₩106,592 | ₩107,848 | ₩100,714 | ₩100,847 | -5.39% | 104.3만 |
|---|
| 2025.10.27 | ₩106,178 | ₩108,543 | ₩103,346 | ₩106,005 | -0.16% | 132.9만 |
|---|
| 2025.10.24 | ₩102,344 | ₩105,978 | ₩100,607 | ₩102,411 | +0.07% | 127.1만 |
|---|
| 2025.10.23 | ₩96,572 | ₩100,126 | ₩95,530 | ₩98,736 | +2.24% | 94.2만 |
|---|
| 2025.10.22 | ₩99,925 | ₩101,395 | ₩90,052 | ₩96,291 | -3.64% | 228.9만 |
|---|
| 2025.10.21 | ₩100,634 | ₩104,802 | ₩96,866 | ₩102,918 | +2.27% | 143.3만 |
|---|
| 2025.10.20 | ₩108,891 | ₩111,857 | ₩99,538 | ₩101,395 | -6.88% | 147.7만 |
|---|
| 2025.10.17 | ₩103,546 | ₩111,162 | ₩101,809 | ₩106,138 | +2.50% | 130.4만 |
|---|
| 2025.10.16 | ₩113,366 | ₩119,927 | ₩107,488 | ₩108,877 | -3.96% | 379.3만 |
|---|
| 2025.10.15 | ₩107,902 | ₩112,217 | ₩102,584 | ₩110,868 | +2.75% | 193.7만 |
|---|
| 2025.10.14 | ₩102,531 | ₩105,711 | ₩97,908 | ₩101,315 | -1.19% | 205.5만 |
|---|
| 2025.10.13 | ₩119,245 | ₩122,038 | ₩107,301 | ₩109,131 | -8.48% | 232.6만 |
|---|
| 2025.10.10 | ₩124,255 | ₩124,923 | ₩111,122 | ₩111,269 | -10.45% | 224.1만 |
|---|