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 | ₩130,267 | ₩130,815 | ₩127,662 | ₩127,822 | -1.88% | 18.2만 |
| 2026.10.08 | ₩129,693 | ₩131,617 | ₩128,370 | ₩130,548 | +0.66% | 18.1만 |
| 2026.10.07 | ₩130,147 | ₩131,818 | ₩129,425 | ₩130,187 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,323 | ₩132,593 | ₩130,054 | ₩131,697 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,454 | ₩131,764 | ₩129,252 | ₩130,495 | +0.03% | 19.3만 |
| 2026.10.02 | ₩128,864 | ₩131,858 | ₩127,541 | ₩130,174 | +1.02% | 19.7만 |
| 2026.10.01 | ₩126,726 | ₩127,875 | ₩125,136 | ₩127,180 | +0.36% | 33.1만 |
| 2026.09.30 | ₩129,840 | ₩129,947 | ₩127,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,381 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,374 | ₩131,083 | ₩128,437 | ₩129,252 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩131,924 | ₩134,276 | ₩130,401 | ₩130,802 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩129,760 | ₩131,991 | ₩129,452 | ₩131,924 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩129,105 | ₩130,294 | ₩127,969 | ₩129,452 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,397 | ₩130,962 | ₩127,982 | ₩129,091 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩124,975 | ₩128,824 | ₩123,733 | ₩128,397 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩124,080 | ₩124,735 | ₩123,345 | ₩123,693 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩124,000 | ₩125,684 | ₩122,343 | ₩124,481 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,457 | ₩125,457 | ₩123,372 | ₩124,521 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,305 | ₩125,724 | ₩121,755 | ₩124,187 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩122,891 | ₩123,252 | ₩121,608 | ₩122,704 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩124,722 | ₩124,722 | ₩122,677 | ₩122,891 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,390 | ₩125,390 | ₩123,746 | ₩124,588 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,483 | ₩126,085 | ₩122,944 | ₩124,387 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩123,933 | ₩125,684 | ₩123,479 | ₩125,042 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩124,655 | ₩128,477 | ₩123,599 | ₩124,775 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,519 | ₩125,991 | ₩123,479 | ₩125,550 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩126,098 | ₩126,352 | ₩123,532 | ₩124,441 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩123,746 | ₩127,461 | ₩123,626 | ₩125,296 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,441 | ₩125,443 | ₩123,345 | ₩123,759 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩127,608 | ₩128,223 | ₩125,109 | ₩125,430 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩127,929 | ₩129,198 | ₩126,846 | ₩127,461 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩126,552 | ₩128,838 | ₩125,497 | ₩127,408 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,298 | ₩128,477 | ₩125,831 | ₩127,835 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩126,592 | ₩126,659 | ₩124,468 | ₩126,098 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩125,216 | ₩126,927 | ₩124,027 | ₩126,592 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩125,229 | ₩125,457 | ₩123,960 | ₩125,122 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩124,053 | ₩126,392 | ₩122,677 | ₩124,174 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,245 | ₩126,967 | ₩124,361 | ₩125,296 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,430 | ₩126,486 | ₩124,347 | ₩125,029 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,387 | ₩125,857 | ₩124,374 | ₩125,390 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,376 | ₩126,165 | ₩124,869 | ₩125,416 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩125,002 | ₩126,512 | ₩124,655 | ₩125,510 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩125,523 | ₩126,218 | ₩123,866 | ₩124,441 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩124,575 | ₩126,365 | ₩123,679 | ₩125,577 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩122,784 | ₩125,096 | ₩122,730 | ₩124,134 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,503 | ₩123,759 | ₩119,804 | ₩123,532 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩123,612 | ₩125,844 | ₩121,514 | ₩122,316 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩120,646 | ₩124,735 | ₩117,666 | ₩122,891 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,298 | ₩116,303 | ₩113,643 | ₩115,862 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,220 | ₩117,398 | ₩114,151 | ₩114,231 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩113,977 | ₩115,274 | ₩111,959 | ₩114,899 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩113,964 | ₩115,594 | ₩113,135 | ₩115,020 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,445 | ₩115,407 | ₩113,042 | ₩113,523 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,434 | ₩117,185 | ₩114,472 | ₩114,792 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,510 | ₩114,726 | ₩112,454 | ₩114,432 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩113,095 | ₩114,111 | ₩111,946 | ₩113,269 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩112,801 | ₩115,100 | ₩110,770 | ₩112,374 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩113,095 | ₩114,552 | ₩112,534 | ₩113,991 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩111,572 | ₩113,336 | ₩111,184 | ₩112,922 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,227 | ₩112,975 | ₩110,984 | ₩112,187 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩114,204 | ₩115,781 | ₩112,173 | ₩112,587 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩111,144 | ₩114,365 | ₩111,144 | ₩114,204 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,567 | ₩111,211 | ₩109,407 | ₩110,944 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩110,102 | ₩110,717 | ₩108,846 | ₩109,100 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,487 | ₩110,770 | ₩108,766 | ₩109,621 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩108,057 | ₩110,142 | ₩108,057 | ₩109,073 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩107,750 | ₩109,581 | ₩106,160 | ₩107,870 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩108,605 | ₩108,766 | ₩106,561 | ₩107,990 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,503 | ₩110,503 | ₩108,512 | ₩109,126 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,543 | ₩110,850 | ₩109,006 | ₩110,129 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,487 | ₩111,077 | ₩108,966 | ₩111,051 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩108,899 | ₩110,276 | ₩108,151 | ₩109,273 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,244 | ₩109,701 | ₩107,643 | ₩108,766 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩109,674 | ₩110,089 | ₩107,229 | ₩107,857 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩110,824 | ₩111,251 | ₩107,777 | ₩110,423 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩110,717 | ₩112,641 | ₩108,057 | ₩110,663 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,367 | ₩112,280 | ₩108,512 | ₩111,438 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,209 | ₩111,852 | ₩109,140 | ₩109,367 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩110,142 | ₩111,211 | ₩109,674 | ₩110,209 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩111,852 | ₩112,040 | ₩109,955 | ₩110,556 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,358 | ₩113,376 | ₩110,730 | ₩111,064 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩114,779 | ₩115,247 | ₩111,358 | ₩111,906 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩115,862 | ₩117,358 | ₩113,483 | ₩113,737 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,220 | ₩116,730 | ₩114,939 | ₩115,715 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩111,879 | ₩114,846 | ₩111,024 | ₩114,739 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,224 | ₩112,240 | ₩110,850 | ₩111,385 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩109,634 | ₩111,345 | ₩109,434 | ₩110,690 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩108,044 | ₩109,434 | ₩107,937 | ₩108,752 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩107,710 | ₩109,701 | ₩107,002 | ₩107,817 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,351 | ₩108,913 | ₩107,082 | ₩107,777 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩108,872 | ₩110,423 | ₩107,616 | ₩107,710 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩109,073 | ₩110,636 | ₩107,376 | ₩109,113 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩109,714 | ₩109,768 | ₩108,231 | ₩109,487 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩109,581 | ₩111,345 | ₩107,884 | ₩110,837 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,313 | ₩110,008 | ₩108,512 | ₩109,968 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,527 | ₩110,409 | ₩109,180 | ₩109,968 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩106,734 | ₩109,661 | ₩106,734 | ₩109,527 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,451 | ₩106,587 | ₩104,863 | ₩106,347 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩104,102 | ₩105,465 | ₩102,632 | ₩105,211 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩102,725 | ₩105,278 | ₩101,776 | ₩105,117 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,235 | ₩104,409 | ₩102,257 | ₩102,725 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,569 | ₩106,480 | ₩104,436 | ₩105,638 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,240 | ₩106,814 | ₩103,821 | ₩104,436 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,349 | ₩108,111 | ₩106,360 | ₩106,908 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,536 | ₩107,897 | ₩105,291 | ₩106,494 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩108,178 | ₩108,712 | ₩105,545 | ₩107,496 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩107,643 | ₩110,396 | ₩107,108 | ₩108,004 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,331 | ₩108,244 | ₩104,155 | ₩107,643 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩104,115 | ₩105,612 | ₩102,351 | ₩102,418 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩106,053 | ₩106,053 | ₩103,540 | ₩103,794 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,246 | ₩105,839 | ₩103,246 | ₩104,489 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,217 | ₩103,166 | ₩100,400 | ₩102,204 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩102,819 | ₩103,393 | ₩100,988 | ₩102,672 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,347 | ₩102,391 | ₩99,745 | ₩101,910 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩101,723 | ₩102,271 | ₩100,828 | ₩101,041 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩103,981 | ₩104,262 | ₩102,164 | ₩102,418 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩102,658 | ₩104,262 | ₩102,084 | ₩103,808 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩102,177 | ₩103,286 | ₩101,309 | ₩103,099 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,560 | ₩102,658 | ₩100,226 | ₩102,445 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,229 | ₩101,723 | ₩100,039 | ₩100,186 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩100,694 | ₩101,269 | ₩100,026 | ₩100,854 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,496 | ₩102,137 | ₩100,373 | ₩100,868 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩100,854 | ₩104,102 | ₩100,854 | ₩101,817 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,531 | ₩101,857 | ₩99,531 | ₩100,347 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩99,999 | ₩101,269 | ₩95,135 | ₩99,772 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,324 | ₩102,391 | ₩100,360 | ₩100,520 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩101,028 | ₩102,324 | ₩99,277 | ₩102,324 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩101,135 | ₩101,790 | ₩100,253 | ₩101,108 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,293 | ₩102,712 | ₩99,612 | ₩101,335 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩98,943 | ₩101,469 | ₩98,930 | ₩101,242 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩96,164 | ₩97,567 | ₩95,562 | ₩97,393 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,583 | ₩98,663 | ₩96,137 | ₩96,538 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩97,821 | ₩99,144 | ₩97,099 | ₩98,609 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩97,848 | ₩99,277 | ₩97,634 | ₩98,355 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩97,941 | ₩99,384 | ₩96,311 | ₩97,580 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,206 | ₩99,064 | ₩96,685 | ₩97,807 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,217 | ₩97,366 | ₩94,787 | ₩96,484 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩93,945 | ₩96,859 | ₩93,945 | ₩96,712 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩92,008 | ₩94,667 | ₩90,578 | ₩94,547 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩89,816 | ₩92,689 | ₩89,121 | ₩90,738 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,377 | ₩91,446 | ₩89,228 | ₩89,963 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩89,803 | ₩90,337 | ₩87,544 | ₩88,052 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩89,669 | ₩90,484 | ₩88,466 | ₩89,843 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩91,019 | ₩92,048 | ₩89,923 | ₩90,257 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,634 | ₩98,035 | ₩91,059 | ₩92,034 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩92,088 | ₩92,729 | ₩91,019 | ₩91,032 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩92,115 | ₩93,678 | ₩90,658 | ₩91,714 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,556 | ₩93,638 | ₩91,767 | ₩91,981 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,413 | ₩98,730 | ₩92,716 | ₩93,197 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,295 | ₩96,110 | ₩94,039 | ₩94,346 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩94,841 | ₩96,244 | ₩92,516 | ₩95,455 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩97,928 | ₩98,890 | ₩94,694 | ₩96,364 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩101,990 | ₩102,311 | ₩99,130 | ₩99,184 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩102,618 | ₩103,367 | ₩100,226 | ₩102,926 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩100,788 | ₩102,578 | ₩99,024 | ₩102,057 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,509 | ₩103,300 | ₩100,333 | ₩102,952 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩103,006 | ₩103,246 | ₩100,894 | ₩102,338 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩104,877 | ₩104,957 | ₩102,739 | ₩103,674 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩106,120 | ₩106,120 | ₩103,019 | ₩104,436 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩105,705 | ₩107,202 | ₩105,131 | ₩105,973 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,365 | ₩108,431 | ₩104,235 | ₩105,545 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,276 | ₩110,703 | ₩107,924 | ₩108,538 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩113,603 | ₩115,127 | ₩108,926 | ₩110,463 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩119,550 | ₩123,131 | ₩114,712 | ₩115,407 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩116,049 | ₩116,971 | ₩113,616 | ₩115,113 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,396 | ₩116,583 | ₩115,247 | ₩115,701 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,294 | ₩120,445 | ₩114,899 | ₩116,102 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩117,559 | ₩118,949 | ₩117,011 | ₩118,160 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩115,634 | ₩117,773 | ₩114,980 | ₩117,238 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩115,180 | ₩115,434 | ₩113,870 | ₩115,113 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩115,180 | ₩116,597 | ₩114,712 | ₩115,340 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩115,594 | ₩116,316 | ₩113,817 | ₩114,913 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,322 | ₩117,813 | ₩113,175 | ₩116,115 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,440 | ₩115,193 | ₩110,289 | ₩112,200 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩108,739 | ₩112,066 | ₩107,924 | ₩111,585 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩107,790 | ₩109,541 | ₩107,175 | ₩109,207 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩105,946 | ₩109,100 | ₩105,532 | ₩108,792 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩106,748 | ₩106,748 | ₩105,264 | ₩105,919 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩106,641 | ₩107,857 | ₩105,986 | ₩106,280 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩107,884 | ₩108,645 | ₩106,694 | ₩107,255 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,512 | ₩109,541 | ₩107,002 | ₩108,017 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,431 | ₩110,289 | ₩108,405 | ₩109,113 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩106,708 | ₩108,645 | ₩105,879 | ₩108,445 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩105,171 | ₩106,093 | ₩104,235 | ₩105,906 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩108,939 | ₩109,554 | ₩106,520 | ₩106,721 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩108,097 | ₩110,062 | ₩108,084 | ₩109,434 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,269 | ₩108,672 | ₩106,788 | ₩108,044 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,469 | ₩107,964 | ₩106,120 | ₩107,149 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩106,667 | ₩108,939 | ₩106,160 | ₩107,670 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩106,814 | ₩107,336 | ₩104,462 | ₩106,961 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,235 | ₩107,830 | ₩103,313 | ₩106,895 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩105,104 | ₩105,705 | ₩103,327 | ₩104,877 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩104,142 | ₩105,478 | ₩103,433 | ₩105,050 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩101,670 | ₩105,438 | ₩101,670 | ₩104,543 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,498 | ₩103,848 | ₩100,761 | ₩101,937 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩104,168 | ₩104,396 | ₩102,204 | ₩102,284 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩104,756 | ₩105,826 | ₩103,647 | ₩104,422 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩104,957 | ₩105,091 | ₩104,249 | ₩104,984 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,235 | ₩105,091 | ₩103,367 | ₩104,770 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩104,970 | ₩104,970 | ₩104,115 | ₩104,396 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩103,915 | ₩104,703 | ₩103,380 | ₩104,342 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,514 | ₩105,826 | ₩103,514 | ₩104,075 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,371 | ₩105,999 | ₩103,447 | ₩103,741 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩105,785 | ₩106,654 | ₩105,251 | ₩105,986 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩104,008 | ₩106,400 | ₩102,298 | ₩105,518 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,556 | ₩104,837 | ₩103,580 | ₩104,222 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩104,690 | ₩104,957 | ₩103,433 | ₩104,743 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,558 | ₩105,959 | ₩104,168 | ₩104,489 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,438 | ₩105,839 | ₩104,329 | ₩105,064 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩101,696 | ₩106,093 | ₩101,389 | ₩104,877 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩100,119 | ₩102,257 | ₩100,119 | ₩101,523 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,400 | ₩102,605 | ₩99,598 | ₩100,159 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,489 | ₩100,480 | ₩98,382 | ₩100,280 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩99,919 | ₩100,133 | ₩98,516 | ₩98,903 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,384 | ₩101,229 | ₩97,767 | ₩100,026 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩99,171 | ₩99,598 | ₩97,500 | ₩99,384 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩99,171 | ₩100,988 | ₩98,810 | ₩98,903 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,465 | ₩100,146 | ₩99,010 | ₩99,906 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩98,903 | ₩100,734 | ₩98,182 | ₩99,625 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩95,683 | ₩99,692 | ₩95,415 | ₩99,598 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩96,030 | ₩96,418 | ₩93,798 | ₩94,948 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,573 | ₩97,848 | ₩93,678 | ₩96,391 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩95,709 | ₩95,803 | ₩93,785 | ₩94,373 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩94,948 | ₩96,204 | ₩94,186 | ₩94,707 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩95,896 | ₩96,057 | ₩93,999 | ₩95,081 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,556 | ₩99,678 | ₩96,284 | ₩96,525 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,558 | ₩100,854 | ₩98,222 | ₩99,010 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,558 | ₩101,763 | ₩99,197 | ₩99,919 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩100,801 | ₩101,977 | ₩99,999 | ₩100,039 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩100,721 | ₩101,509 | ₩100,226 | ₩101,108 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩102,966 | ₩102,966 | ₩99,799 | ₩100,320 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩98,075 | ₩102,378 | ₩98,075 | ₩102,177 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,556 | ₩100,066 | ₩97,554 | ₩98,208 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩96,043 | ₩101,563 | ₩94,961 | ₩98,903 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩97,928 | ₩98,329 | ₩96,311 | ₩96,565 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,302 | ₩98,957 | ₩95,977 | ₩98,422 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩96,738 | ₩98,689 | ₩96,257 | ₩98,329 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩98,088 | ₩98,689 | ₩96,658 | ₩97,687 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩99,932 | ₩100,667 | ₩97,206 | ₩98,195 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,400 | ₩101,202 | ₩99,398 | ₩100,574 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,244 | ₩102,244 | ₩100,333 | ₩100,520 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩101,643 | ₩102,191 | ₩100,600 | ₩101,977 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩101,710 | ₩102,151 | ₩100,333 | ₩101,095 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩99,785 | ₩101,643 | ₩99,785 | ₩101,416 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩99,090 | ₩101,082 | ₩98,075 | ₩100,012 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,411 | ₩100,921 | ₩98,649 | ₩99,411 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩98,863 | ₩99,972 | ₩98,355 | ₩98,997 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩100,093 | ₩100,400 | ₩98,783 | ₩99,144 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩100,066 | ₩101,001 | ₩99,291 | ₩100,133 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,449 | ₩100,066 | ₩98,329 | ₩99,465 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩99,718 | ₩100,788 | ₩99,144 | ₩99,585 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩101,950 | ₩104,890 | ₩98,516 | ₩98,783 | -3.11% | 17.8만 |
|---|