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 | ₩130,360 | ₩130,908 | ₩127,752 | ₩127,913 | -1.88% | 18.2만 |
| 2026.10.08 | ₩129,785 | ₩131,711 | ₩128,461 | ₩130,641 | +0.66% | 18.1만 |
| 2026.10.07 | ₩130,240 | ₩131,911 | ₩129,518 | ₩130,280 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,416 | ₩132,687 | ₩130,146 | ₩131,791 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,547 | ₩131,858 | ₩129,344 | ₩130,587 | +0.03% | 19.3만 |
| 2026.10.02 | ₩128,956 | ₩131,951 | ₩127,632 | ₩130,266 | +1.02% | 19.7만 |
| 2026.10.01 | ₩126,816 | ₩127,966 | ₩125,225 | ₩127,271 | +0.36% | 33.1만 |
| 2026.09.30 | ₩129,932 | ₩130,039 | ₩127,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,471 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,467 | ₩131,176 | ₩128,528 | ₩129,344 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩132,018 | ₩134,372 | ₩130,494 | ₩130,895 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩129,852 | ₩132,085 | ₩129,544 | ₩132,018 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩129,197 | ₩130,387 | ₩128,060 | ₩129,544 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,488 | ₩131,055 | ₩128,073 | ₩129,183 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩125,064 | ₩128,916 | ₩123,821 | ₩128,488 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩124,168 | ₩124,824 | ₩123,433 | ₩123,780 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩124,088 | ₩125,773 | ₩122,430 | ₩124,569 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,546 | ₩125,546 | ₩123,460 | ₩124,610 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,393 | ₩125,813 | ₩121,841 | ₩124,275 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩122,978 | ₩123,339 | ₩121,694 | ₩122,791 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩124,810 | ₩124,810 | ₩122,764 | ₩122,978 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,479 | ₩125,479 | ₩123,834 | ₩124,676 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,572 | ₩126,174 | ₩123,032 | ₩124,476 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩124,021 | ₩125,773 | ₩123,567 | ₩125,131 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩124,743 | ₩128,568 | ₩123,687 | ₩124,864 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,607 | ₩126,081 | ₩123,567 | ₩125,639 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩126,188 | ₩126,442 | ₩123,620 | ₩124,529 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩123,834 | ₩127,552 | ₩123,714 | ₩125,385 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,529 | ₩125,532 | ₩123,433 | ₩123,847 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩127,699 | ₩128,314 | ₩125,198 | ₩125,519 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩128,020 | ₩129,290 | ₩126,937 | ₩127,552 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩126,642 | ₩128,929 | ₩125,586 | ₩127,498 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,388 | ₩128,568 | ₩125,920 | ₩127,926 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩126,682 | ₩126,749 | ₩124,556 | ₩126,188 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩125,305 | ₩127,017 | ₩124,115 | ₩126,682 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩125,318 | ₩125,546 | ₩124,048 | ₩125,211 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩124,142 | ₩126,482 | ₩122,764 | ₩124,262 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,335 | ₩127,057 | ₩124,449 | ₩125,385 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,519 | ₩126,575 | ₩124,436 | ₩125,118 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,476 | ₩125,947 | ₩124,463 | ₩125,479 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,465 | ₩126,254 | ₩124,957 | ₩125,506 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩125,091 | ₩126,602 | ₩124,743 | ₩125,599 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩125,613 | ₩126,308 | ₩123,954 | ₩124,529 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩124,663 | ₩126,455 | ₩123,767 | ₩125,666 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩122,871 | ₩125,185 | ₩122,818 | ₩124,222 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,590 | ₩123,847 | ₩119,889 | ₩123,620 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩123,700 | ₩125,934 | ₩121,601 | ₩122,403 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩120,731 | ₩124,824 | ₩117,749 | ₩122,978 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,379 | ₩116,385 | ₩113,724 | ₩115,944 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,302 | ₩117,482 | ₩114,232 | ₩114,312 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩114,058 | ₩115,356 | ₩112,039 | ₩114,981 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩114,045 | ₩115,676 | ₩113,216 | ₩115,101 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,526 | ₩115,489 | ₩113,122 | ₩113,604 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,516 | ₩117,268 | ₩114,553 | ₩114,874 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,590 | ₩114,807 | ₩112,534 | ₩114,513 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩113,176 | ₩114,192 | ₩112,026 | ₩113,350 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩112,881 | ₩115,182 | ₩110,849 | ₩112,454 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩113,176 | ₩114,633 | ₩112,614 | ₩114,072 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩111,651 | ₩113,416 | ₩111,263 | ₩113,002 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,306 | ₩113,055 | ₩111,063 | ₩112,266 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩114,286 | ₩115,864 | ₩112,253 | ₩112,668 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩111,223 | ₩114,446 | ₩111,223 | ₩114,286 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,645 | ₩111,290 | ₩109,485 | ₩111,023 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩110,180 | ₩110,795 | ₩108,923 | ₩109,177 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,565 | ₩110,849 | ₩108,843 | ₩109,699 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩108,134 | ₩110,220 | ₩108,134 | ₩109,150 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩107,826 | ₩109,659 | ₩106,235 | ₩107,947 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩108,682 | ₩108,843 | ₩106,636 | ₩108,067 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,581 | ₩110,581 | ₩108,589 | ₩109,204 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,621 | ₩110,929 | ₩109,084 | ₩110,207 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,565 | ₩111,156 | ₩109,043 | ₩111,130 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩108,977 | ₩110,354 | ₩108,228 | ₩109,351 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,321 | ₩109,779 | ₩107,720 | ₩108,843 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩109,752 | ₩110,167 | ₩107,305 | ₩107,933 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩110,902 | ₩111,330 | ₩107,853 | ₩110,501 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩110,795 | ₩112,721 | ₩108,134 | ₩110,742 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,445 | ₩112,360 | ₩108,589 | ₩111,517 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,287 | ₩111,932 | ₩109,217 | ₩109,445 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩110,220 | ₩111,290 | ₩109,752 | ₩110,287 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩111,932 | ₩112,119 | ₩110,033 | ₩110,635 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,437 | ₩113,457 | ₩110,809 | ₩111,143 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩114,861 | ₩115,329 | ₩111,437 | ₩111,985 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩115,944 | ₩117,442 | ₩113,564 | ₩113,818 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,302 | ₩116,813 | ₩115,021 | ₩115,797 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩111,959 | ₩114,928 | ₩111,103 | ₩114,821 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,303 | ₩112,320 | ₩110,929 | ₩111,464 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩109,712 | ₩111,424 | ₩109,511 | ₩110,769 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩108,121 | ₩109,511 | ₩108,014 | ₩108,829 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩107,786 | ₩109,779 | ₩107,078 | ₩107,893 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,428 | ₩108,990 | ₩107,158 | ₩107,853 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩108,950 | ₩110,501 | ₩107,693 | ₩107,786 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩109,150 | ₩110,715 | ₩107,452 | ₩109,191 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩109,792 | ₩109,846 | ₩108,308 | ₩109,565 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩109,659 | ₩111,424 | ₩107,960 | ₩110,916 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,391 | ₩110,087 | ₩108,589 | ₩110,046 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,605 | ₩110,488 | ₩109,257 | ₩110,046 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩106,810 | ₩109,739 | ₩106,810 | ₩109,605 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,526 | ₩106,663 | ₩104,938 | ₩106,422 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩104,176 | ₩105,540 | ₩102,705 | ₩105,286 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩102,798 | ₩105,352 | ₩101,849 | ₩105,192 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,309 | ₩104,483 | ₩102,330 | ₩102,798 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,644 | ₩106,556 | ₩104,510 | ₩105,714 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,315 | ₩106,890 | ₩103,895 | ₩104,510 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,425 | ₩108,188 | ₩106,436 | ₩106,984 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,613 | ₩107,974 | ₩105,366 | ₩106,569 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩108,254 | ₩108,789 | ₩105,620 | ₩107,572 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩107,720 | ₩110,474 | ₩107,185 | ₩108,081 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,406 | ₩108,321 | ₩104,229 | ₩107,720 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩104,189 | ₩105,687 | ₩102,424 | ₩102,491 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩106,128 | ₩106,128 | ₩103,614 | ₩103,868 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,320 | ₩105,914 | ₩103,320 | ₩104,563 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,290 | ₩103,240 | ₩100,471 | ₩102,277 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩102,892 | ₩103,467 | ₩101,060 | ₩102,745 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,418 | ₩102,464 | ₩99,816 | ₩101,983 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩101,795 | ₩102,344 | ₩100,899 | ₩101,113 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩104,055 | ₩104,336 | ₩102,237 | ₩102,491 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩102,731 | ₩104,336 | ₩102,156 | ₩103,881 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩102,250 | ₩103,360 | ₩101,381 | ₩103,173 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,632 | ₩102,731 | ₩100,298 | ₩102,517 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,300 | ₩101,795 | ₩100,110 | ₩100,257 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩100,766 | ₩101,341 | ₩100,097 | ₩100,926 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,568 | ₩102,210 | ₩100,445 | ₩100,939 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩100,926 | ₩104,176 | ₩100,926 | ₩101,889 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,602 | ₩101,929 | ₩99,602 | ₩100,418 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩100,070 | ₩101,341 | ₩95,202 | ₩99,843 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,397 | ₩102,464 | ₩100,431 | ₩100,592 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩101,100 | ₩102,397 | ₩99,348 | ₩102,397 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩101,207 | ₩101,862 | ₩100,324 | ₩101,180 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,364 | ₩102,785 | ₩99,682 | ₩101,407 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩99,014 | ₩101,541 | ₩99,000 | ₩101,314 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩96,232 | ₩97,636 | ₩95,630 | ₩97,462 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,653 | ₩98,733 | ₩96,205 | ₩96,607 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩97,890 | ₩99,214 | ₩97,168 | ₩98,679 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩97,917 | ₩99,348 | ₩97,703 | ₩98,425 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩98,011 | ₩99,455 | ₩96,379 | ₩97,650 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,275 | ₩99,134 | ₩96,754 | ₩97,877 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,286 | ₩97,436 | ₩94,855 | ₩96,553 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩94,012 | ₩96,928 | ₩94,012 | ₩96,780 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩92,073 | ₩94,734 | ₩90,642 | ₩94,614 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩89,880 | ₩92,755 | ₩89,185 | ₩90,803 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,442 | ₩91,511 | ₩89,292 | ₩90,027 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩89,867 | ₩90,401 | ₩87,607 | ₩88,115 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩89,733 | ₩90,549 | ₩88,529 | ₩89,907 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩91,084 | ₩92,113 | ₩89,987 | ₩90,321 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,699 | ₩98,104 | ₩91,124 | ₩92,100 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩92,153 | ₩92,795 | ₩91,084 | ₩91,097 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩92,180 | ₩93,745 | ₩90,722 | ₩91,779 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,621 | ₩93,705 | ₩91,832 | ₩92,046 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,480 | ₩98,800 | ₩92,782 | ₩93,263 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,363 | ₩96,179 | ₩94,106 | ₩94,413 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩94,908 | ₩96,312 | ₩92,581 | ₩95,523 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩97,997 | ₩98,960 | ₩94,761 | ₩96,433 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩102,063 | ₩102,384 | ₩99,201 | ₩99,254 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩102,691 | ₩103,440 | ₩100,298 | ₩102,999 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩100,859 | ₩102,651 | ₩99,094 | ₩102,130 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,581 | ₩103,373 | ₩100,404 | ₩103,026 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩103,079 | ₩103,320 | ₩100,966 | ₩102,410 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩104,951 | ₩105,032 | ₩102,812 | ₩103,748 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩106,195 | ₩106,195 | ₩103,092 | ₩104,510 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩105,780 | ₩107,278 | ₩105,205 | ₩106,048 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,442 | ₩108,509 | ₩104,309 | ₩105,620 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,354 | ₩110,782 | ₩108,000 | ₩108,616 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩113,684 | ₩115,208 | ₩109,003 | ₩110,541 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩119,635 | ₩123,219 | ₩114,794 | ₩115,489 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩116,131 | ₩117,054 | ₩113,697 | ₩115,195 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,479 | ₩116,666 | ₩115,329 | ₩115,783 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,378 | ₩120,531 | ₩114,981 | ₩116,185 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩117,642 | ₩119,033 | ₩117,094 | ₩118,244 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩115,717 | ₩117,856 | ₩115,061 | ₩117,321 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩115,262 | ₩115,516 | ₩113,951 | ₩115,195 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩115,262 | ₩116,679 | ₩114,794 | ₩115,422 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩115,676 | ₩116,399 | ₩113,898 | ₩114,994 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,403 | ₩117,896 | ₩113,256 | ₩116,198 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,520 | ₩115,275 | ₩110,367 | ₩112,280 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩108,816 | ₩112,146 | ₩108,000 | ₩111,665 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩107,867 | ₩109,618 | ₩107,251 | ₩109,284 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩106,021 | ₩109,177 | ₩105,607 | ₩108,870 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩106,824 | ₩106,824 | ₩105,339 | ₩105,994 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩106,717 | ₩107,933 | ₩106,061 | ₩106,355 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩107,960 | ₩108,722 | ₩106,770 | ₩107,332 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,589 | ₩109,618 | ₩107,078 | ₩108,094 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,509 | ₩110,367 | ₩108,482 | ₩109,191 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩106,783 | ₩108,722 | ₩105,954 | ₩108,522 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩105,246 | ₩106,168 | ₩104,309 | ₩105,981 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩109,017 | ₩109,632 | ₩106,596 | ₩106,797 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩108,174 | ₩110,140 | ₩108,161 | ₩109,511 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,345 | ₩108,749 | ₩106,864 | ₩108,121 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,546 | ₩108,040 | ₩106,195 | ₩107,225 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩106,743 | ₩109,017 | ₩106,235 | ₩107,746 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩106,890 | ₩107,412 | ₩104,537 | ₩107,037 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,309 | ₩107,907 | ₩103,387 | ₩106,971 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩105,179 | ₩105,780 | ₩103,400 | ₩104,951 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩104,216 | ₩105,553 | ₩103,507 | ₩105,125 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩101,742 | ₩105,513 | ₩101,742 | ₩104,617 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,571 | ₩103,922 | ₩100,832 | ₩102,009 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩104,243 | ₩104,470 | ₩102,277 | ₩102,357 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩104,831 | ₩105,901 | ₩103,721 | ₩104,497 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩105,032 | ₩105,165 | ₩104,323 | ₩105,058 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,309 | ₩105,165 | ₩103,440 | ₩104,844 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩105,045 | ₩105,045 | ₩104,189 | ₩104,470 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩103,988 | ₩104,777 | ₩103,454 | ₩104,416 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,587 | ₩105,901 | ₩103,587 | ₩104,149 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,446 | ₩106,075 | ₩103,520 | ₩103,815 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩105,861 | ₩106,730 | ₩105,326 | ₩106,061 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩104,082 | ₩106,476 | ₩102,370 | ₩105,593 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,630 | ₩104,911 | ₩103,654 | ₩104,296 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩104,764 | ₩105,032 | ₩103,507 | ₩104,818 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,633 | ₩106,035 | ₩104,243 | ₩104,563 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,513 | ₩105,914 | ₩104,403 | ₩105,139 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩101,769 | ₩106,168 | ₩101,461 | ₩104,951 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩100,191 | ₩102,330 | ₩100,191 | ₩101,595 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,471 | ₩102,678 | ₩99,669 | ₩100,231 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,559 | ₩100,552 | ₩98,452 | ₩100,351 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩99,990 | ₩100,204 | ₩98,586 | ₩98,974 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,455 | ₩101,300 | ₩97,837 | ₩100,097 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩99,241 | ₩99,669 | ₩97,569 | ₩99,455 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩99,241 | ₩101,060 | ₩98,880 | ₩98,974 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,535 | ₩100,217 | ₩99,081 | ₩99,977 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩98,974 | ₩100,806 | ₩98,251 | ₩99,696 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩95,751 | ₩99,763 | ₩95,483 | ₩99,669 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩96,098 | ₩96,486 | ₩93,865 | ₩95,015 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,641 | ₩97,917 | ₩93,745 | ₩96,459 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩95,777 | ₩95,871 | ₩93,852 | ₩94,440 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩95,015 | ₩96,272 | ₩94,253 | ₩94,774 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩95,965 | ₩96,125 | ₩94,066 | ₩95,149 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,626 | ₩99,749 | ₩96,352 | ₩96,593 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,629 | ₩100,926 | ₩98,292 | ₩99,081 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,629 | ₩101,835 | ₩99,268 | ₩99,990 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩100,873 | ₩102,049 | ₩100,070 | ₩100,110 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩100,792 | ₩101,581 | ₩100,298 | ₩101,180 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩103,039 | ₩103,039 | ₩99,870 | ₩100,391 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩98,144 | ₩102,451 | ₩98,144 | ₩102,250 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,626 | ₩100,137 | ₩97,623 | ₩98,278 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩96,112 | ₩101,635 | ₩95,029 | ₩98,974 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩97,997 | ₩98,399 | ₩96,379 | ₩96,633 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,372 | ₩99,027 | ₩96,045 | ₩98,492 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩96,807 | ₩98,760 | ₩96,326 | ₩98,399 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩98,158 | ₩98,760 | ₩96,727 | ₩97,757 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩100,003 | ₩100,739 | ₩97,275 | ₩98,265 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,471 | ₩101,274 | ₩99,468 | ₩100,645 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,317 | ₩102,317 | ₩100,404 | ₩100,592 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩101,715 | ₩102,263 | ₩100,672 | ₩102,049 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩101,782 | ₩102,223 | ₩100,404 | ₩101,167 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩99,856 | ₩101,715 | ₩99,856 | ₩101,488 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩99,161 | ₩101,153 | ₩98,144 | ₩100,084 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,482 | ₩100,993 | ₩98,719 | ₩99,482 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩98,933 | ₩100,043 | ₩98,425 | ₩99,067 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩100,164 | ₩100,471 | ₩98,853 | ₩99,214 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩100,137 | ₩101,073 | ₩99,361 | ₩100,204 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,519 | ₩100,137 | ₩98,399 | ₩99,535 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩99,789 | ₩100,859 | ₩99,214 | ₩99,656 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩102,023 | ₩104,965 | ₩98,586 | ₩98,853 | -3.11% | 17.8만 |
|---|