시장 데이터를 불러오는 중
전체 종목
이노스펙 과거 주가
Innospec Inc. - Common Stock · IOSP · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innospec Inc. - Common Stock · IOSP · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,625 | ₩131,175 | ₩128,012 | ₩128,173 | -1.88% | 18.2만 |
| 2026.10.08 | ₩130,049 | ₩131,979 | ₩128,722 | ₩130,907 | +0.66% | 18.1만 |
| 2026.10.07 | ₩130,505 | ₩132,180 | ₩129,781 | ₩130,545 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,684 | ₩132,957 | ₩130,411 | ₩132,059 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,813 | ₩132,126 | ₩129,607 | ₩130,853 | +0.03% | 19.3만 |
| 2026.10.02 | ₩129,218 | ₩132,220 | ₩127,892 | ₩130,531 | +1.02% | 19.7만 |
| 2026.10.01 | ₩127,074 | ₩128,227 | ₩125,479 | ₩127,530 | +0.36% | 33.1만 |
| 2026.09.30 | ₩130,196 | ₩130,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,731 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,732 | ₩131,443 | ₩128,789 | ₩129,607 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩132,287 | ₩134,645 | ₩130,759 | ₩131,161 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩130,116 | ₩132,354 | ₩129,808 | ₩132,287 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩129,459 | ₩130,652 | ₩128,320 | ₩129,808 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,749 | ₩131,322 | ₩128,334 | ₩129,446 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩125,319 | ₩129,178 | ₩124,072 | ₩128,749 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩124,421 | ₩125,077 | ₩123,684 | ₩124,032 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩124,340 | ₩126,029 | ₩122,679 | ₩124,823 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,801 | ₩125,801 | ₩123,711 | ₩124,863 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,644 | ₩126,069 | ₩122,089 | ₩124,528 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩123,228 | ₩123,590 | ₩121,942 | ₩123,041 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩125,064 | ₩125,064 | ₩123,014 | ₩123,228 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,734 | ₩125,734 | ₩124,086 | ₩124,930 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,828 | ₩126,431 | ₩123,282 | ₩124,729 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩124,273 | ₩126,029 | ₩123,818 | ₩125,386 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩124,997 | ₩128,830 | ₩123,938 | ₩125,118 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,858 | ₩126,337 | ₩123,818 | ₩125,895 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩126,444 | ₩126,699 | ₩123,871 | ₩124,783 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩124,086 | ₩127,811 | ₩123,965 | ₩125,640 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,783 | ₩125,788 | ₩123,684 | ₩124,099 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩127,959 | ₩128,575 | ₩125,453 | ₩125,774 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩128,280 | ₩129,553 | ₩127,195 | ₩127,811 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩126,900 | ₩129,191 | ₩125,841 | ₩127,758 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,645 | ₩128,830 | ₩126,176 | ₩128,186 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩126,940 | ₩127,007 | ₩124,809 | ₩126,444 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩125,560 | ₩127,275 | ₩124,367 | ₩126,940 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩125,573 | ₩125,801 | ₩124,300 | ₩125,466 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩124,394 | ₩126,739 | ₩123,014 | ₩124,515 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,592 | ₩127,315 | ₩124,702 | ₩125,640 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,774 | ₩126,833 | ₩124,689 | ₩125,372 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,729 | ₩126,203 | ₩124,716 | ₩125,734 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,721 | ₩126,511 | ₩125,211 | ₩125,761 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩125,345 | ₩126,860 | ₩124,997 | ₩125,855 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩125,868 | ₩126,565 | ₩124,206 | ₩124,783 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩124,917 | ₩126,712 | ₩124,019 | ₩125,922 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩123,121 | ₩125,439 | ₩123,067 | ₩124,474 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,840 | ₩124,099 | ₩120,133 | ₩123,871 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩123,952 | ₩126,190 | ₩121,848 | ₩122,652 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩120,977 | ₩125,077 | ₩117,989 | ₩123,228 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,612 | ₩116,622 | ₩113,955 | ₩116,180 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,537 | ₩117,721 | ₩114,465 | ₩114,545 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩114,290 | ₩115,590 | ₩112,267 | ₩115,215 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩114,277 | ₩115,912 | ₩113,446 | ₩115,336 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,759 | ₩115,724 | ₩113,352 | ₩113,835 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,751 | ₩117,506 | ₩114,786 | ₩115,108 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,821 | ₩115,041 | ₩112,763 | ₩114,746 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩113,406 | ₩114,424 | ₩112,253 | ₩113,580 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩113,111 | ₩115,416 | ₩111,074 | ₩112,682 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩113,406 | ₩114,867 | ₩112,843 | ₩114,304 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩111,878 | ₩113,647 | ₩111,490 | ₩113,232 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,535 | ₩113,285 | ₩111,289 | ₩112,495 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩114,518 | ₩116,099 | ₩112,481 | ₩112,897 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩111,449 | ₩114,679 | ₩111,449 | ₩114,518 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,868 | ₩111,516 | ₩109,707 | ₩111,248 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩110,404 | ₩111,021 | ₩109,145 | ₩109,399 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,788 | ₩111,074 | ₩109,064 | ₩109,922 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩108,354 | ₩110,444 | ₩108,354 | ₩109,372 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩108,046 | ₩109,882 | ₩106,451 | ₩108,166 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩108,903 | ₩109,064 | ₩106,853 | ₩108,287 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,806 | ₩110,806 | ₩108,810 | ₩109,426 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,846 | ₩111,155 | ₩109,305 | ₩110,431 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,788 | ₩111,382 | ₩109,265 | ₩111,356 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩109,198 | ₩110,578 | ₩108,448 | ₩109,573 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,542 | ₩110,002 | ₩107,939 | ₩109,064 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩109,975 | ₩110,391 | ₩107,523 | ₩108,153 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩111,128 | ₩111,557 | ₩108,073 | ₩110,726 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩111,021 | ₩112,950 | ₩108,354 | ₩110,967 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,667 | ₩112,588 | ₩108,810 | ₩111,744 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,511 | ₩112,160 | ₩109,439 | ₩109,667 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩110,444 | ₩111,516 | ₩109,975 | ₩110,511 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩112,160 | ₩112,347 | ₩110,257 | ₩110,860 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,664 | ₩113,687 | ₩111,034 | ₩111,369 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩115,094 | ₩115,563 | ₩111,664 | ₩112,213 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩116,180 | ₩117,681 | ₩113,794 | ₩114,049 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,537 | ₩117,051 | ₩115,255 | ₩116,032 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩112,186 | ₩115,161 | ₩111,329 | ₩115,054 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,530 | ₩112,548 | ₩111,155 | ₩111,691 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩109,935 | ₩111,650 | ₩109,734 | ₩110,994 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩108,341 | ₩109,734 | ₩108,233 | ₩109,051 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩108,006 | ₩110,002 | ₩107,295 | ₩108,113 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,649 | ₩109,212 | ₩107,376 | ₩108,073 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩109,171 | ₩110,726 | ₩107,912 | ₩108,006 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩109,372 | ₩110,940 | ₩107,671 | ₩109,413 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩110,016 | ₩110,069 | ₩108,528 | ₩109,788 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩109,882 | ₩111,650 | ₩108,180 | ₩111,141 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,614 | ₩110,310 | ₩108,810 | ₩110,270 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,828 | ₩110,712 | ₩109,480 | ₩110,270 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩107,027 | ₩109,962 | ₩107,027 | ₩109,828 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,741 | ₩106,880 | ₩105,151 | ₩106,639 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩104,388 | ₩105,754 | ₩102,914 | ₩105,500 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩103,007 | ₩105,567 | ₩102,056 | ₩105,406 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,522 | ₩104,696 | ₩102,538 | ₩103,007 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,857 | ₩106,773 | ₩104,723 | ₩105,929 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,532 | ₩107,108 | ₩104,106 | ₩104,723 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,644 | ₩108,408 | ₩106,652 | ₩107,202 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,831 | ₩108,193 | ₩105,580 | ₩106,786 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩108,475 | ₩109,011 | ₩105,835 | ₩107,791 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩107,939 | ₩110,699 | ₩107,403 | ₩108,300 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,620 | ₩108,542 | ₩104,441 | ₩107,939 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩104,401 | ₩105,902 | ₩102,632 | ₩102,699 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩106,344 | ₩106,344 | ₩103,825 | ₩104,079 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,530 | ₩106,130 | ₩103,530 | ₩104,776 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,498 | ₩103,450 | ₩100,676 | ₩102,485 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩103,101 | ₩103,677 | ₩101,265 | ₩102,954 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,622 | ₩102,672 | ₩100,019 | ₩102,190 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩102,002 | ₩102,552 | ₩101,105 | ₩101,319 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩104,267 | ₩104,548 | ₩102,445 | ₩102,699 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩102,940 | ₩104,548 | ₩102,364 | ₩104,093 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩102,458 | ₩103,570 | ₩101,587 | ₩103,383 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,837 | ₩102,940 | ₩100,502 | ₩102,726 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,507 | ₩102,002 | ₩100,314 | ₩100,461 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩100,971 | ₩101,547 | ₩100,300 | ₩101,131 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,775 | ₩102,418 | ₩100,649 | ₩101,145 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩101,131 | ₩104,388 | ₩101,131 | ₩102,096 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,805 | ₩102,136 | ₩99,805 | ₩100,622 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩100,274 | ₩101,547 | ₩95,396 | ₩100,046 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,605 | ₩102,672 | ₩100,635 | ₩100,796 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩101,306 | ₩102,605 | ₩99,550 | ₩102,605 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩101,413 | ₩102,069 | ₩100,528 | ₩101,386 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,569 | ₩102,994 | ₩99,885 | ₩101,614 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩99,215 | ₩101,748 | ₩99,202 | ₩101,520 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩96,428 | ₩97,835 | ₩95,825 | ₩97,661 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,853 | ₩98,934 | ₩96,401 | ₩96,803 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩98,089 | ₩99,416 | ₩97,366 | ₩98,880 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩98,116 | ₩99,550 | ₩97,902 | ₩98,625 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩98,210 | ₩99,657 | ₩96,575 | ₩97,848 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,473 | ₩99,336 | ₩96,950 | ₩98,076 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,481 | ₩97,634 | ₩95,048 | ₩96,749 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩94,203 | ₩97,125 | ₩94,203 | ₩96,977 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩92,260 | ₩94,927 | ₩90,827 | ₩94,806 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩90,063 | ₩92,944 | ₩89,366 | ₩90,987 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,626 | ₩91,698 | ₩89,473 | ₩90,210 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩90,049 | ₩90,585 | ₩87,785 | ₩88,294 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩89,915 | ₩90,733 | ₩88,709 | ₩90,090 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩91,269 | ₩92,301 | ₩90,170 | ₩90,505 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,885 | ₩98,304 | ₩91,309 | ₩92,287 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩92,341 | ₩92,984 | ₩91,269 | ₩91,282 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩92,368 | ₩93,935 | ₩90,907 | ₩91,966 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,810 | ₩93,895 | ₩92,019 | ₩92,234 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,672 | ₩99,001 | ₩92,971 | ₩93,453 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,557 | ₩96,374 | ₩94,297 | ₩94,605 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩95,101 | ₩96,508 | ₩92,770 | ₩95,718 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩98,197 | ₩99,161 | ₩94,954 | ₩96,629 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩102,270 | ₩102,592 | ₩99,403 | ₩99,456 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩102,900 | ₩103,651 | ₩100,502 | ₩103,208 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩101,064 | ₩102,860 | ₩99,295 | ₩102,337 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,788 | ₩103,584 | ₩100,609 | ₩103,235 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩103,289 | ₩103,530 | ₩101,172 | ₩102,619 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩105,165 | ₩105,245 | ₩103,021 | ₩103,959 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩106,411 | ₩106,411 | ₩103,302 | ₩104,723 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩105,996 | ₩107,496 | ₩105,419 | ₩106,264 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,662 | ₩108,729 | ₩104,522 | ₩105,835 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,578 | ₩111,007 | ₩108,220 | ₩108,836 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩113,915 | ₩115,443 | ₩109,225 | ₩110,766 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩119,878 | ₩123,469 | ₩115,027 | ₩115,724 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩116,367 | ₩117,292 | ₩113,928 | ₩115,429 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,716 | ₩116,903 | ₩115,563 | ₩116,019 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,619 | ₩120,776 | ₩115,215 | ₩116,421 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩117,882 | ₩119,275 | ₩117,332 | ₩118,485 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩115,952 | ₩118,096 | ₩115,295 | ₩117,560 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩115,496 | ₩115,751 | ₩114,183 | ₩115,429 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩115,496 | ₩116,917 | ₩115,027 | ₩115,657 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩115,912 | ₩116,635 | ₩114,130 | ₩115,228 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,634 | ₩118,136 | ₩113,486 | ₩116,434 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,749 | ₩115,510 | ₩110,592 | ₩112,508 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩109,037 | ₩112,374 | ₩108,220 | ₩111,892 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩108,086 | ₩109,841 | ₩107,470 | ₩109,506 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩106,237 | ₩109,399 | ₩105,821 | ₩109,091 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩107,041 | ₩107,041 | ₩105,553 | ₩106,210 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩106,934 | ₩108,153 | ₩106,277 | ₩106,572 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩108,180 | ₩108,944 | ₩106,987 | ₩107,550 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,810 | ₩109,841 | ₩107,295 | ₩108,314 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,729 | ₩110,592 | ₩108,702 | ₩109,413 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩107,001 | ₩108,944 | ₩106,170 | ₩108,743 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩105,460 | ₩106,384 | ₩104,522 | ₩106,197 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩109,238 | ₩109,855 | ₩106,813 | ₩107,014 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩108,394 | ₩110,364 | ₩108,381 | ₩109,734 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,563 | ₩108,970 | ₩107,081 | ₩108,341 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,764 | ₩108,260 | ₩106,411 | ₩107,443 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩106,960 | ₩109,238 | ₩106,451 | ₩107,965 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩107,108 | ₩107,630 | ₩104,749 | ₩107,255 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,522 | ₩108,126 | ₩103,597 | ₩107,188 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩105,393 | ₩105,996 | ₩103,610 | ₩105,165 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩104,428 | ₩105,768 | ₩103,718 | ₩105,339 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩101,949 | ₩105,728 | ₩101,949 | ₩104,830 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,780 | ₩104,133 | ₩101,038 | ₩102,217 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩104,455 | ₩104,682 | ₩102,485 | ₩102,565 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩105,044 | ₩106,116 | ₩103,932 | ₩104,709 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩105,245 | ₩105,379 | ₩104,535 | ₩105,272 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,522 | ₩105,379 | ₩103,651 | ₩105,058 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩105,259 | ₩105,259 | ₩104,401 | ₩104,682 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩104,200 | ₩104,991 | ₩103,664 | ₩104,629 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,798 | ₩106,116 | ₩103,798 | ₩104,361 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,661 | ₩106,290 | ₩103,731 | ₩104,026 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩106,076 | ₩106,947 | ₩105,540 | ₩106,277 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩104,294 | ₩106,692 | ₩102,579 | ₩105,808 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,843 | ₩105,125 | ₩103,865 | ₩104,508 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩104,977 | ₩105,245 | ₩103,718 | ₩105,031 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,848 | ₩106,250 | ₩104,455 | ₩104,776 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,728 | ₩106,130 | ₩104,615 | ₩105,352 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩101,976 | ₩106,384 | ₩101,667 | ₩105,165 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩100,394 | ₩102,538 | ₩100,394 | ₩101,801 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,676 | ₩102,887 | ₩99,872 | ₩100,434 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,759 | ₩100,756 | ₩98,652 | ₩100,555 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩100,193 | ₩100,408 | ₩98,786 | ₩99,175 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,657 | ₩101,507 | ₩98,036 | ₩100,300 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩99,443 | ₩99,872 | ₩97,768 | ₩99,657 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩99,443 | ₩101,265 | ₩99,081 | ₩99,175 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,738 | ₩100,421 | ₩99,282 | ₩100,180 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩99,175 | ₩101,011 | ₩98,451 | ₩99,898 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩95,945 | ₩99,965 | ₩95,677 | ₩99,872 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩96,294 | ₩96,682 | ₩94,056 | ₩95,208 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,833 | ₩98,116 | ₩93,935 | ₩96,656 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩95,972 | ₩96,066 | ₩94,043 | ₩94,632 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩95,208 | ₩96,468 | ₩94,445 | ₩94,967 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩96,160 | ₩96,321 | ₩94,257 | ₩95,342 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,826 | ₩99,952 | ₩96,548 | ₩96,790 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,831 | ₩101,131 | ₩98,491 | ₩99,282 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,831 | ₩102,043 | ₩99,470 | ₩100,193 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩101,078 | ₩102,257 | ₩100,274 | ₩100,314 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩100,997 | ₩101,788 | ₩100,502 | ₩101,386 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩103,249 | ₩103,249 | ₩100,073 | ₩100,595 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩98,344 | ₩102,659 | ₩98,344 | ₩102,458 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,826 | ₩100,341 | ₩97,821 | ₩98,478 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩96,307 | ₩101,842 | ₩95,222 | ₩99,175 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩98,197 | ₩98,599 | ₩96,575 | ₩96,830 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,572 | ₩99,228 | ₩96,240 | ₩98,692 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩97,004 | ₩98,960 | ₩96,522 | ₩98,599 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩98,357 | ₩98,960 | ₩96,924 | ₩97,955 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩100,207 | ₩100,944 | ₩97,473 | ₩98,465 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,676 | ₩101,480 | ₩99,671 | ₩100,850 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,525 | ₩102,525 | ₩100,609 | ₩100,796 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩101,922 | ₩102,471 | ₩100,877 | ₩102,257 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩101,989 | ₩102,431 | ₩100,609 | ₩101,373 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩100,059 | ₩101,922 | ₩100,059 | ₩101,694 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩99,362 | ₩101,359 | ₩98,344 | ₩100,287 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,684 | ₩101,198 | ₩98,920 | ₩99,684 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩99,135 | ₩100,247 | ₩98,625 | ₩99,269 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩100,368 | ₩100,676 | ₩99,054 | ₩99,416 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩100,341 | ₩101,279 | ₩99,563 | ₩100,408 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,719 | ₩100,341 | ₩98,599 | ₩99,738 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩99,992 | ₩101,064 | ₩99,416 | ₩99,858 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩102,230 | ₩105,178 | ₩98,786 | ₩99,054 | -3.11% | 17.8만 |
|---|