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 | ₩130,134 | ₩130,681 | ₩127,531 | ₩127,691 | -1.88% | 18.2만 |
| 2026.10.08 | ₩129,560 | ₩131,482 | ₩128,238 | ₩130,414 | +0.66% | 18.1만 |
| 2026.10.07 | ₩130,014 | ₩131,682 | ₩129,293 | ₩130,054 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,188 | ₩132,457 | ₩129,920 | ₩131,562 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,321 | ₩131,629 | ₩129,119 | ₩130,361 | +0.03% | 19.3만 |
| 2026.10.02 | ₩128,732 | ₩131,722 | ₩127,410 | ₩130,040 | +1.02% | 19.7만 |
| 2026.10.01 | ₩126,596 | ₩127,744 | ₩125,008 | ₩127,050 | +0.36% | 33.1만 |
| 2026.09.30 | ₩129,707 | ₩129,813 | ₩126,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,250 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,241 | ₩130,948 | ₩128,305 | ₩129,119 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩131,789 | ₩134,139 | ₩130,267 | ₩130,668 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩129,627 | ₩131,856 | ₩129,320 | ₩131,789 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩128,972 | ₩130,161 | ₩127,838 | ₩129,320 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,265 | ₩130,828 | ₩127,851 | ₩128,959 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩124,847 | ₩128,692 | ₩123,606 | ₩128,265 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩123,953 | ₩124,607 | ₩123,219 | ₩123,566 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩123,873 | ₩125,555 | ₩122,217 | ₩124,353 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,328 | ₩125,328 | ₩123,245 | ₩124,393 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,179 | ₩125,595 | ₩121,630 | ₩124,060 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩122,765 | ₩123,125 | ₩121,483 | ₩122,578 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩124,594 | ₩124,594 | ₩122,551 | ₩122,765 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,261 | ₩125,261 | ₩123,619 | ₩124,460 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,355 | ₩125,955 | ₩122,818 | ₩124,260 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩123,806 | ₩125,555 | ₩123,352 | ₩124,914 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩124,527 | ₩128,345 | ₩123,472 | ₩124,647 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,392 | ₩125,862 | ₩123,352 | ₩125,421 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩125,969 | ₩126,222 | ₩123,406 | ₩124,313 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩123,619 | ₩127,330 | ₩123,499 | ₩125,168 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,313 | ₩125,315 | ₩123,219 | ₩123,632 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩127,477 | ₩128,091 | ₩124,981 | ₩125,301 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩127,798 | ₩129,066 | ₩126,716 | ₩127,330 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩126,423 | ₩128,705 | ₩125,368 | ₩127,277 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,169 | ₩128,345 | ₩125,702 | ₩127,704 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩126,463 | ₩126,529 | ₩124,340 | ₩125,969 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩125,088 | ₩126,796 | ₩123,899 | ₩126,463 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩125,101 | ₩125,328 | ₩123,833 | ₩124,994 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩123,926 | ₩126,262 | ₩122,551 | ₩124,046 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,116 | ₩126,836 | ₩124,233 | ₩125,168 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,301 | ₩126,356 | ₩124,220 | ₩124,901 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,260 | ₩125,728 | ₩124,247 | ₩125,261 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,248 | ₩126,035 | ₩124,741 | ₩125,288 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩124,874 | ₩126,383 | ₩124,527 | ₩125,381 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩125,395 | ₩126,089 | ₩123,739 | ₩124,313 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩124,447 | ₩126,236 | ₩123,552 | ₩125,448 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩122,658 | ₩124,967 | ₩122,605 | ₩124,006 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,378 | ₩123,632 | ₩119,681 | ₩123,406 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩123,486 | ₩125,715 | ₩121,390 | ₩122,191 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩120,522 | ₩124,607 | ₩117,545 | ₩122,765 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,181 | ₩116,183 | ₩113,527 | ₩115,743 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,102 | ₩117,278 | ₩114,034 | ₩114,114 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩113,860 | ₩115,155 | ₩111,845 | ₩114,782 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩113,847 | ₩115,476 | ₩113,019 | ₩114,902 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,328 | ₩115,289 | ₩112,926 | ₩113,407 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,316 | ₩117,064 | ₩114,354 | ₩114,675 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,393 | ₩114,608 | ₩112,339 | ₩114,314 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩112,979 | ₩113,994 | ₩111,831 | ₩113,153 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩112,686 | ₩114,982 | ₩110,656 | ₩112,258 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩112,979 | ₩114,434 | ₩112,419 | ₩113,874 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩111,457 | ₩113,220 | ₩111,070 | ₩112,806 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,112 | ₩112,859 | ₩110,870 | ₩112,072 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩114,087 | ₩115,663 | ₩112,058 | ₩112,472 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩111,030 | ₩114,248 | ₩111,030 | ₩114,087 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,455 | ₩111,097 | ₩109,295 | ₩110,830 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩109,989 | ₩110,603 | ₩108,734 | ₩108,988 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,375 | ₩110,656 | ₩108,654 | ₩109,508 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩107,946 | ₩110,029 | ₩107,946 | ₩108,961 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩107,639 | ₩109,468 | ₩106,051 | ₩107,760 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩108,494 | ₩108,654 | ₩106,451 | ₩107,880 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,389 | ₩110,389 | ₩108,400 | ₩109,014 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,430 | ₩110,737 | ₩108,894 | ₩110,016 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,375 | ₩110,964 | ₩108,854 | ₩110,937 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩108,788 | ₩110,163 | ₩108,040 | ₩109,161 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,133 | ₩109,589 | ₩107,533 | ₩108,654 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩109,562 | ₩109,976 | ₩107,119 | ₩107,746 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩110,710 | ₩111,137 | ₩107,666 | ₩110,309 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩110,603 | ₩112,525 | ₩107,946 | ₩110,550 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,255 | ₩112,165 | ₩108,400 | ₩111,324 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,096 | ₩111,738 | ₩109,028 | ₩109,255 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩110,029 | ₩111,097 | ₩109,562 | ₩110,096 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩111,738 | ₩111,925 | ₩109,842 | ₩110,443 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,244 | ₩113,260 | ₩110,616 | ₩110,950 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩114,661 | ₩115,129 | ₩111,244 | ₩111,791 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩115,743 | ₩117,238 | ₩113,366 | ₩113,620 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,102 | ₩116,611 | ₩114,822 | ₩115,596 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩111,765 | ₩114,728 | ₩110,910 | ₩114,621 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,110 | ₩112,125 | ₩110,737 | ₩111,271 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩109,522 | ₩111,231 | ₩109,322 | ₩110,576 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩107,933 | ₩109,322 | ₩107,826 | ₩108,641 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩107,599 | ₩109,589 | ₩106,892 | ₩107,706 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,240 | ₩108,801 | ₩106,972 | ₩107,666 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩108,761 | ₩110,309 | ₩107,506 | ₩107,599 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩108,961 | ₩110,523 | ₩107,266 | ₩109,001 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩109,602 | ₩109,655 | ₩108,120 | ₩109,375 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩109,468 | ₩111,231 | ₩107,773 | ₩110,723 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,201 | ₩109,896 | ₩108,400 | ₩109,856 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,415 | ₩110,296 | ₩109,068 | ₩109,856 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩106,625 | ₩109,548 | ₩106,625 | ₩109,415 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,343 | ₩106,478 | ₩104,756 | ₩106,238 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩103,995 | ₩105,357 | ₩102,526 | ₩105,103 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩102,620 | ₩105,170 | ₩101,672 | ₩105,010 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,128 | ₩104,302 | ₩102,153 | ₩102,620 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,462 | ₩106,371 | ₩104,329 | ₩105,530 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,131 | ₩106,705 | ₩103,715 | ₩104,329 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,239 | ₩108,000 | ₩106,251 | ₩106,798 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,426 | ₩107,786 | ₩105,183 | ₩106,385 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩108,067 | ₩108,601 | ₩105,437 | ₩107,386 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩107,533 | ₩110,283 | ₩106,999 | ₩107,893 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,223 | ₩108,133 | ₩104,048 | ₩107,533 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩104,008 | ₩105,503 | ₩102,246 | ₩102,313 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩105,944 | ₩105,944 | ₩103,434 | ₩103,688 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,141 | ₩105,730 | ₩103,141 | ₩104,382 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,113 | ₩103,060 | ₩100,297 | ₩102,099 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩102,713 | ₩103,287 | ₩100,884 | ₩102,567 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,244 | ₩102,286 | ₩99,643 | ₩101,806 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩101,619 | ₩102,166 | ₩100,724 | ₩100,938 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩103,875 | ₩104,155 | ₩102,059 | ₩102,313 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩102,553 | ₩104,155 | ₩101,979 | ₩103,701 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩102,073 | ₩103,181 | ₩101,205 | ₩102,994 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,457 | ₩102,553 | ₩100,124 | ₩102,340 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,125 | ₩101,619 | ₩99,937 | ₩100,083 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩100,591 | ₩101,165 | ₩99,923 | ₩100,751 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,392 | ₩102,033 | ₩100,270 | ₩100,764 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩100,751 | ₩103,995 | ₩100,751 | ₩101,712 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,429 | ₩101,752 | ₩99,429 | ₩100,244 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩99,897 | ₩101,165 | ₩95,037 | ₩99,670 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,219 | ₩102,286 | ₩100,257 | ₩100,417 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩100,924 | ₩102,219 | ₩99,176 | ₩102,219 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩101,031 | ₩101,685 | ₩100,150 | ₩101,005 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,190 | ₩102,607 | ₩99,509 | ₩101,232 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩98,842 | ₩101,365 | ₩98,829 | ₩101,138 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩96,065 | ₩97,467 | ₩95,464 | ₩97,293 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,481 | ₩98,562 | ₩96,038 | ₩96,439 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩97,721 | ₩99,042 | ₩97,000 | ₩98,508 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩97,747 | ₩99,176 | ₩97,534 | ₩98,255 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩97,841 | ₩99,282 | ₩96,212 | ₩97,480 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,106 | ₩98,962 | ₩96,586 | ₩97,707 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,119 | ₩97,267 | ₩94,690 | ₩96,386 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩93,849 | ₩96,759 | ₩93,849 | ₩96,613 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩91,913 | ₩94,570 | ₩90,485 | ₩94,450 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩89,724 | ₩92,594 | ₩89,030 | ₩90,645 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,285 | ₩91,353 | ₩89,137 | ₩89,871 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩89,711 | ₩90,245 | ₩87,455 | ₩87,962 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩89,577 | ₩90,391 | ₩88,376 | ₩89,751 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩90,925 | ₩91,953 | ₩89,831 | ₩90,165 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,540 | ₩97,934 | ₩90,966 | ₩91,940 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩91,993 | ₩92,634 | ₩90,925 | ₩90,939 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩92,020 | ₩93,582 | ₩90,565 | ₩91,620 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,461 | ₩93,542 | ₩91,673 | ₩91,887 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,316 | ₩98,628 | ₩92,621 | ₩93,102 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,197 | ₩96,012 | ₩93,943 | ₩94,250 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩94,744 | ₩96,145 | ₩92,421 | ₩95,358 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩97,827 | ₩98,789 | ₩94,597 | ₩96,265 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩101,886 | ₩102,206 | ₩99,029 | ₩99,082 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩102,513 | ₩103,261 | ₩100,124 | ₩102,820 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩100,684 | ₩102,473 | ₩98,922 | ₩101,952 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,405 | ₩103,194 | ₩100,230 | ₩102,847 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩102,900 | ₩103,141 | ₩100,791 | ₩102,233 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩104,769 | ₩104,849 | ₩102,633 | ₩103,568 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩106,011 | ₩106,011 | ₩102,914 | ₩104,329 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩105,597 | ₩107,092 | ₩105,023 | ₩105,864 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,254 | ₩108,320 | ₩104,128 | ₩105,437 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,163 | ₩110,590 | ₩107,813 | ₩108,427 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩113,487 | ₩115,009 | ₩108,814 | ₩110,349 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩119,427 | ₩123,005 | ₩114,595 | ₩115,289 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩115,930 | ₩116,851 | ₩113,500 | ₩114,995 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,277 | ₩116,464 | ₩115,129 | ₩115,583 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,172 | ₩120,322 | ₩114,782 | ₩115,983 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩117,438 | ₩118,827 | ₩116,891 | ₩118,039 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩115,516 | ₩117,652 | ₩114,862 | ₩117,118 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩115,062 | ₩115,316 | ₩113,754 | ₩114,995 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩115,062 | ₩116,477 | ₩114,595 | ₩115,222 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩115,476 | ₩116,197 | ₩113,700 | ₩114,795 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,206 | ₩117,692 | ₩113,059 | ₩115,996 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,325 | ₩115,075 | ₩110,176 | ₩112,085 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩108,627 | ₩111,951 | ₩107,813 | ₩111,471 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩107,679 | ₩109,428 | ₩107,065 | ₩109,095 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩105,837 | ₩108,988 | ₩105,423 | ₩108,681 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩106,638 | ₩106,638 | ₩105,156 | ₩105,811 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩106,531 | ₩107,746 | ₩105,877 | ₩106,171 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩107,773 | ₩108,534 | ₩106,585 | ₩107,145 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,400 | ₩109,428 | ₩106,892 | ₩107,906 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,320 | ₩110,176 | ₩108,294 | ₩109,001 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩106,598 | ₩108,534 | ₩105,770 | ₩108,334 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩105,063 | ₩105,984 | ₩104,128 | ₩105,797 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩108,828 | ₩109,442 | ₩106,411 | ₩106,612 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩107,987 | ₩109,949 | ₩107,973 | ₩109,322 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,159 | ₩108,561 | ₩106,678 | ₩107,933 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,359 | ₩107,853 | ₩106,011 | ₩107,039 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩106,558 | ₩108,828 | ₩106,051 | ₩107,559 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩106,705 | ₩107,226 | ₩104,355 | ₩106,852 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,128 | ₩107,720 | ₩103,207 | ₩106,785 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩104,996 | ₩105,597 | ₩103,221 | ₩104,769 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩104,035 | ₩105,370 | ₩103,327 | ₩104,943 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩101,565 | ₩105,330 | ₩101,565 | ₩104,435 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,393 | ₩103,741 | ₩100,657 | ₩101,832 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩104,062 | ₩104,289 | ₩102,099 | ₩102,179 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩104,649 | ₩105,717 | ₩103,541 | ₩104,315 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩104,849 | ₩104,983 | ₩104,142 | ₩104,876 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,128 | ₩104,983 | ₩103,261 | ₩104,662 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩104,863 | ₩104,863 | ₩104,008 | ₩104,289 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩103,808 | ₩104,596 | ₩103,274 | ₩104,235 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,408 | ₩105,717 | ₩103,408 | ₩103,968 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,263 | ₩105,891 | ₩103,341 | ₩103,634 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩105,677 | ₩106,545 | ₩105,143 | ₩105,877 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩103,901 | ₩106,291 | ₩102,193 | ₩105,410 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,449 | ₩104,729 | ₩103,474 | ₩104,115 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩104,582 | ₩104,849 | ₩103,327 | ₩104,636 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,450 | ₩105,851 | ₩104,062 | ₩104,382 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,330 | ₩105,730 | ₩104,222 | ₩104,956 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩101,592 | ₩105,984 | ₩101,285 | ₩104,769 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩100,017 | ₩102,153 | ₩100,017 | ₩101,418 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,297 | ₩102,500 | ₩99,496 | ₩100,057 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,388 | ₩100,377 | ₩98,281 | ₩100,177 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩99,816 | ₩100,030 | ₩98,415 | ₩98,802 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,282 | ₩101,125 | ₩97,667 | ₩99,923 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩99,069 | ₩99,496 | ₩97,400 | ₩99,282 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩99,069 | ₩100,884 | ₩98,708 | ₩98,802 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,363 | ₩100,043 | ₩98,909 | ₩99,803 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩98,802 | ₩100,631 | ₩98,081 | ₩99,523 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩95,585 | ₩99,590 | ₩95,318 | ₩99,496 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩95,932 | ₩96,319 | ₩93,702 | ₩94,850 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,477 | ₩97,747 | ₩93,582 | ₩96,292 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩95,611 | ₩95,705 | ₩93,689 | ₩94,276 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩94,850 | ₩96,105 | ₩94,089 | ₩94,610 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩95,798 | ₩95,958 | ₩93,902 | ₩94,984 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,455 | ₩99,576 | ₩96,185 | ₩96,426 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,456 | ₩100,751 | ₩98,121 | ₩98,909 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,456 | ₩101,659 | ₩99,096 | ₩99,816 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩100,698 | ₩101,872 | ₩99,897 | ₩99,937 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩100,617 | ₩101,405 | ₩100,124 | ₩101,005 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩102,860 | ₩102,860 | ₩99,696 | ₩100,217 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩97,974 | ₩102,273 | ₩97,974 | ₩102,073 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,455 | ₩99,963 | ₩97,454 | ₩98,108 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩95,945 | ₩101,458 | ₩94,864 | ₩98,802 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩97,827 | ₩98,228 | ₩96,212 | ₩96,466 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,201 | ₩98,855 | ₩95,878 | ₩98,321 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩96,639 | ₩98,588 | ₩96,159 | ₩98,228 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩97,988 | ₩98,588 | ₩96,559 | ₩97,587 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩99,830 | ₩100,564 | ₩97,106 | ₩98,094 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,297 | ₩101,098 | ₩99,296 | ₩100,471 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,139 | ₩102,139 | ₩100,230 | ₩100,417 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩101,539 | ₩102,086 | ₩100,497 | ₩101,872 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩101,605 | ₩102,046 | ₩100,230 | ₩100,991 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩99,683 | ₩101,539 | ₩99,683 | ₩101,312 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩98,989 | ₩100,978 | ₩97,974 | ₩99,910 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,309 | ₩100,818 | ₩98,548 | ₩99,309 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩98,762 | ₩99,870 | ₩98,255 | ₩98,895 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩99,990 | ₩100,297 | ₩98,682 | ₩99,042 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩99,963 | ₩100,898 | ₩99,189 | ₩100,030 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,348 | ₩99,963 | ₩98,228 | ₩99,363 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩99,616 | ₩100,684 | ₩99,042 | ₩99,483 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩101,846 | ₩104,783 | ₩98,415 | ₩98,682 | -3.11% | 17.8만 |
|---|