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 | ₩130,027 | ₩130,574 | ₩127,426 | ₩127,586 | -1.88% | 18.2만 |
| 2026.10.08 | ₩129,453 | ₩131,374 | ₩128,133 | ₩130,307 | +0.66% | 18.1만 |
| 2026.10.07 | ₩129,907 | ₩131,574 | ₩129,186 | ₩129,947 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,080 | ₩132,348 | ₩129,813 | ₩131,454 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,213 | ₩131,521 | ₩129,013 | ₩130,253 | +0.03% | 19.3만 |
| 2026.10.02 | ₩128,626 | ₩131,614 | ₩127,306 | ₩129,933 | +1.02% | 19.7만 |
| 2026.10.01 | ₩126,492 | ₩127,639 | ₩124,905 | ₩126,945 | +0.36% | 33.1만 |
| 2026.09.30 | ₩129,600 | ₩129,706 | ₩126,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,145 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,133 | ₩130,840 | ₩128,199 | ₩129,013 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩131,681 | ₩134,028 | ₩130,160 | ₩130,560 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩129,520 | ₩131,747 | ₩129,213 | ₩131,681 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩128,866 | ₩130,053 | ₩127,732 | ₩129,213 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,159 | ₩130,720 | ₩127,746 | ₩128,853 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩124,744 | ₩128,586 | ₩123,504 | ₩128,159 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩123,851 | ₩124,504 | ₩123,117 | ₩123,464 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩123,771 | ₩125,451 | ₩122,117 | ₩124,251 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,225 | ₩125,225 | ₩123,144 | ₩124,291 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,077 | ₩125,491 | ₩121,530 | ₩123,957 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩122,664 | ₩123,024 | ₩121,383 | ₩122,477 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩124,491 | ₩124,491 | ₩122,450 | ₩122,664 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,158 | ₩125,158 | ₩123,517 | ₩124,358 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,251 | ₩125,852 | ₩122,717 | ₩124,158 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩123,704 | ₩125,451 | ₩123,251 | ₩124,811 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩124,424 | ₩128,239 | ₩123,371 | ₩124,544 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,291 | ₩125,758 | ₩123,251 | ₩125,318 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩125,865 | ₩126,118 | ₩123,304 | ₩124,211 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩123,517 | ₩127,225 | ₩123,397 | ₩125,065 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,211 | ₩125,211 | ₩123,117 | ₩123,531 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩127,372 | ₩127,986 | ₩124,878 | ₩125,198 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩127,692 | ₩128,960 | ₩126,612 | ₩127,225 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩126,318 | ₩128,599 | ₩125,265 | ₩127,172 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,065 | ₩128,239 | ₩125,598 | ₩127,599 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩126,358 | ₩126,425 | ₩124,238 | ₩125,865 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩124,985 | ₩126,692 | ₩123,797 | ₩126,358 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩124,998 | ₩125,225 | ₩123,731 | ₩124,891 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩123,824 | ₩126,158 | ₩122,450 | ₩123,944 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,012 | ₩126,732 | ₩124,131 | ₩125,065 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,198 | ₩126,252 | ₩124,118 | ₩124,798 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,158 | ₩125,625 | ₩124,144 | ₩125,158 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,145 | ₩125,932 | ₩124,638 | ₩125,185 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩124,771 | ₩126,278 | ₩124,424 | ₩125,278 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩125,291 | ₩125,985 | ₩123,637 | ₩124,211 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩124,344 | ₩126,132 | ₩123,451 | ₩125,345 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩122,557 | ₩124,865 | ₩122,504 | ₩123,904 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,277 | ₩123,531 | ₩119,582 | ₩123,304 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩123,384 | ₩125,611 | ₩121,290 | ₩122,090 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩120,423 | ₩124,504 | ₩117,448 | ₩122,664 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,087 | ₩116,088 | ₩113,433 | ₩115,647 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,007 | ₩117,181 | ₩113,940 | ₩114,020 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩113,767 | ₩115,060 | ₩111,752 | ₩114,687 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩113,753 | ₩115,381 | ₩112,926 | ₩114,807 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,233 | ₩115,194 | ₩112,833 | ₩113,313 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,221 | ₩116,968 | ₩114,260 | ₩114,580 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,300 | ₩114,514 | ₩112,246 | ₩114,220 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩112,886 | ₩113,900 | ₩111,739 | ₩113,060 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩112,593 | ₩114,887 | ₩110,565 | ₩112,166 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩112,886 | ₩114,340 | ₩112,326 | ₩113,780 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩111,366 | ₩113,126 | ₩110,979 | ₩112,713 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,019 | ₩112,766 | ₩110,779 | ₩111,979 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩113,993 | ₩115,567 | ₩111,966 | ₩112,379 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩110,939 | ₩114,153 | ₩110,939 | ₩113,993 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,365 | ₩111,005 | ₩109,205 | ₩110,739 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩109,898 | ₩110,512 | ₩108,645 | ₩108,898 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,285 | ₩110,565 | ₩108,564 | ₩109,418 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩107,858 | ₩109,938 | ₩107,858 | ₩108,871 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩107,551 | ₩109,378 | ₩105,963 | ₩107,671 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩108,404 | ₩108,564 | ₩106,364 | ₩107,791 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,299 | ₩110,299 | ₩108,311 | ₩108,925 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,339 | ₩110,645 | ₩108,805 | ₩109,925 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,285 | ₩110,872 | ₩108,765 | ₩110,845 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩108,698 | ₩110,072 | ₩107,951 | ₩109,071 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,044 | ₩109,498 | ₩107,444 | ₩108,564 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩109,472 | ₩109,885 | ₩107,031 | ₩107,657 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩110,619 | ₩111,046 | ₩107,577 | ₩110,219 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩110,512 | ₩112,433 | ₩107,858 | ₩110,459 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,165 | ₩112,073 | ₩108,311 | ₩111,232 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,005 | ₩111,646 | ₩108,938 | ₩109,165 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩109,938 | ₩111,005 | ₩109,472 | ₩110,005 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩111,646 | ₩111,832 | ₩109,752 | ₩110,352 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,152 | ₩113,166 | ₩110,525 | ₩110,859 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩114,567 | ₩115,034 | ₩111,152 | ₩111,699 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩115,647 | ₩117,141 | ₩113,273 | ₩113,527 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,007 | ₩116,514 | ₩114,727 | ₩115,501 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩111,672 | ₩114,634 | ₩110,819 | ₩114,527 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,019 | ₩112,033 | ₩110,645 | ₩111,179 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩109,432 | ₩111,139 | ₩109,231 | ₩110,485 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩107,844 | ₩109,231 | ₩107,737 | ₩108,551 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩107,511 | ₩109,498 | ₩106,804 | ₩107,617 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,151 | ₩108,711 | ₩106,884 | ₩107,577 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩108,671 | ₩110,219 | ₩107,417 | ₩107,511 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩108,871 | ₩110,432 | ₩107,177 | ₩108,911 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩109,512 | ₩109,565 | ₩108,031 | ₩109,285 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩109,378 | ₩111,139 | ₩107,684 | ₩110,632 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,111 | ₩109,805 | ₩108,311 | ₩109,765 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,325 | ₩110,205 | ₩108,978 | ₩109,765 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩106,537 | ₩109,458 | ₩106,537 | ₩109,325 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,256 | ₩106,390 | ₩104,670 | ₩106,150 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩103,909 | ₩105,270 | ₩102,442 | ₩105,016 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩102,535 | ₩105,083 | ₩101,588 | ₩104,923 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,043 | ₩104,216 | ₩102,068 | ₩102,535 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,376 | ₩106,284 | ₩104,243 | ₩105,443 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,043 | ₩106,617 | ₩103,629 | ₩104,243 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,151 | ₩107,911 | ₩106,164 | ₩106,710 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,337 | ₩107,697 | ₩105,096 | ₩106,297 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩107,978 | ₩108,511 | ₩105,350 | ₩107,297 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩107,444 | ₩110,192 | ₩106,910 | ₩107,804 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,136 | ₩108,044 | ₩103,963 | ₩107,444 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩103,923 | ₩105,417 | ₩102,162 | ₩102,229 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩105,857 | ₩105,857 | ₩103,349 | ₩103,602 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,056 | ₩105,643 | ₩103,056 | ₩104,296 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,028 | ₩102,976 | ₩100,214 | ₩102,015 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩102,629 | ₩103,202 | ₩100,801 | ₩102,482 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,161 | ₩102,202 | ₩99,561 | ₩101,722 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩101,535 | ₩102,082 | ₩100,641 | ₩100,855 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩103,789 | ₩104,069 | ₩101,975 | ₩102,229 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩102,469 | ₩104,069 | ₩101,895 | ₩103,616 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩101,988 | ₩103,096 | ₩101,121 | ₩102,909 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,374 | ₩102,469 | ₩100,041 | ₩102,255 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,041 | ₩101,535 | ₩99,854 | ₩100,001 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩100,508 | ₩101,081 | ₩99,841 | ₩100,668 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,308 | ₩101,948 | ₩100,188 | ₩100,681 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩100,668 | ₩103,909 | ₩100,668 | ₩101,628 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,347 | ₩101,668 | ₩99,347 | ₩100,161 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩99,814 | ₩101,081 | ₩94,959 | ₩99,587 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,135 | ₩102,202 | ₩100,174 | ₩100,334 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩100,841 | ₩102,135 | ₩99,094 | ₩102,135 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩100,948 | ₩101,602 | ₩100,068 | ₩100,921 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,108 | ₩102,522 | ₩99,427 | ₩101,148 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩98,760 | ₩101,282 | ₩98,747 | ₩101,055 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩95,986 | ₩97,387 | ₩95,386 | ₩97,213 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,400 | ₩98,480 | ₩95,959 | ₩96,359 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩97,640 | ₩98,961 | ₩96,920 | ₩98,427 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩97,667 | ₩99,094 | ₩97,453 | ₩98,174 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩97,760 | ₩99,201 | ₩96,133 | ₩97,400 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,026 | ₩98,881 | ₩96,506 | ₩97,627 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,039 | ₩97,186 | ₩94,612 | ₩96,306 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩93,772 | ₩96,680 | ₩93,772 | ₩96,533 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩91,838 | ₩94,492 | ₩90,410 | ₩94,372 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩89,650 | ₩92,518 | ₩88,956 | ₩90,570 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,210 | ₩91,277 | ₩89,063 | ₩89,797 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩89,637 | ₩90,170 | ₩87,382 | ₩87,889 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩89,503 | ₩90,317 | ₩88,303 | ₩89,677 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩90,851 | ₩91,878 | ₩89,757 | ₩90,090 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,464 | ₩97,853 | ₩90,891 | ₩91,864 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩91,918 | ₩92,558 | ₩90,851 | ₩90,864 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩91,944 | ₩93,505 | ₩90,490 | ₩91,544 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,385 | ₩93,465 | ₩91,598 | ₩91,811 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,239 | ₩98,547 | ₩92,545 | ₩93,025 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,119 | ₩95,933 | ₩93,865 | ₩94,172 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩94,665 | ₩96,066 | ₩92,345 | ₩95,279 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩97,747 | ₩98,707 | ₩94,519 | ₩96,186 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩101,802 | ₩102,122 | ₩98,947 | ₩99,001 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩102,429 | ₩103,176 | ₩100,041 | ₩102,735 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩100,601 | ₩102,389 | ₩98,841 | ₩101,868 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,322 | ₩103,109 | ₩100,148 | ₩102,762 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩102,815 | ₩103,056 | ₩100,708 | ₩102,149 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩104,683 | ₩104,763 | ₩102,549 | ₩103,482 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩105,923 | ₩105,923 | ₩102,829 | ₩104,243 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩105,510 | ₩107,004 | ₩104,936 | ₩105,777 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,164 | ₩108,231 | ₩104,043 | ₩105,350 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,072 | ₩110,499 | ₩107,724 | ₩108,338 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩113,393 | ₩114,914 | ₩108,725 | ₩110,259 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩119,329 | ₩122,904 | ₩114,500 | ₩115,194 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩115,834 | ₩116,755 | ₩113,406 | ₩114,900 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,181 | ₩116,368 | ₩115,034 | ₩115,487 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,075 | ₩120,223 | ₩114,687 | ₩115,887 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩117,341 | ₩118,729 | ₩116,795 | ₩117,942 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩115,421 | ₩117,555 | ₩114,767 | ₩117,021 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩114,967 | ₩115,221 | ₩113,660 | ₩114,900 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩114,967 | ₩116,381 | ₩114,500 | ₩115,127 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩115,381 | ₩116,101 | ₩113,607 | ₩114,700 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,113 | ₩117,595 | ₩112,966 | ₩115,901 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,233 | ₩114,980 | ₩110,085 | ₩111,993 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩108,538 | ₩111,859 | ₩107,724 | ₩111,379 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩107,591 | ₩109,338 | ₩106,977 | ₩109,005 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩105,750 | ₩108,898 | ₩105,337 | ₩108,591 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩106,550 | ₩106,550 | ₩105,070 | ₩105,723 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩106,444 | ₩107,657 | ₩105,790 | ₩106,083 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩107,684 | ₩108,444 | ₩106,497 | ₩107,057 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,311 | ₩109,338 | ₩106,804 | ₩107,818 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,231 | ₩110,085 | ₩108,204 | ₩108,911 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩106,510 | ₩108,444 | ₩105,683 | ₩108,244 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩104,976 | ₩105,897 | ₩104,043 | ₩105,710 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩108,738 | ₩109,351 | ₩106,324 | ₩106,524 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩107,898 | ₩109,858 | ₩107,884 | ₩109,231 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,071 | ₩108,471 | ₩106,590 | ₩107,844 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,271 | ₩107,764 | ₩105,923 | ₩106,950 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩106,470 | ₩108,738 | ₩105,963 | ₩107,471 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩106,617 | ₩107,137 | ₩104,269 | ₩106,764 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,043 | ₩107,631 | ₩103,122 | ₩106,697 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩104,910 | ₩105,510 | ₩103,136 | ₩104,683 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩103,949 | ₩105,283 | ₩103,242 | ₩104,856 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩101,482 | ₩105,243 | ₩101,482 | ₩104,349 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,309 | ₩103,656 | ₩100,575 | ₩101,748 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩103,976 | ₩104,203 | ₩102,015 | ₩102,095 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩104,563 | ₩105,630 | ₩103,456 | ₩104,229 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩104,763 | ₩104,896 | ₩104,056 | ₩104,790 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,043 | ₩104,896 | ₩103,176 | ₩104,576 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩104,776 | ₩104,776 | ₩103,923 | ₩104,203 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩103,723 | ₩104,509 | ₩103,189 | ₩104,149 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,322 | ₩105,630 | ₩103,322 | ₩103,883 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,176 | ₩105,803 | ₩103,256 | ₩103,549 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩105,590 | ₩106,457 | ₩105,056 | ₩105,790 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩103,816 | ₩106,204 | ₩102,109 | ₩105,323 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,363 | ₩104,643 | ₩103,389 | ₩104,029 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩104,496 | ₩104,763 | ₩103,242 | ₩104,550 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,363 | ₩105,763 | ₩103,976 | ₩104,296 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,243 | ₩105,643 | ₩104,136 | ₩104,870 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩101,508 | ₩105,897 | ₩101,201 | ₩104,683 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩99,934 | ₩102,068 | ₩99,934 | ₩101,335 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,214 | ₩102,415 | ₩99,414 | ₩99,974 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,307 | ₩100,294 | ₩98,200 | ₩100,094 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩99,734 | ₩99,948 | ₩98,334 | ₩98,720 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,201 | ₩101,041 | ₩97,587 | ₩99,841 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩98,987 | ₩99,414 | ₩97,320 | ₩99,201 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩98,987 | ₩100,801 | ₩98,627 | ₩98,720 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,281 | ₩99,961 | ₩98,827 | ₩99,721 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩98,720 | ₩100,548 | ₩98,000 | ₩99,441 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩95,506 | ₩99,507 | ₩95,239 | ₩99,414 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩95,853 | ₩96,239 | ₩93,625 | ₩94,772 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,399 | ₩97,667 | ₩93,505 | ₩96,213 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩95,532 | ₩95,626 | ₩93,612 | ₩94,199 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩94,772 | ₩96,026 | ₩94,012 | ₩94,532 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩95,719 | ₩95,879 | ₩93,825 | ₩94,906 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,374 | ₩99,494 | ₩96,106 | ₩96,346 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,374 | ₩100,668 | ₩98,040 | ₩98,827 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,374 | ₩101,575 | ₩99,014 | ₩99,734 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩100,615 | ₩101,788 | ₩99,814 | ₩99,854 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩100,535 | ₩101,322 | ₩100,041 | ₩100,921 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩102,775 | ₩102,775 | ₩99,614 | ₩100,134 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩97,893 | ₩102,189 | ₩97,893 | ₩101,988 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,374 | ₩99,881 | ₩97,373 | ₩98,027 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩95,866 | ₩101,375 | ₩94,786 | ₩98,720 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩97,747 | ₩98,147 | ₩96,133 | ₩96,386 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,120 | ₩98,774 | ₩95,799 | ₩98,240 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩96,560 | ₩98,507 | ₩96,079 | ₩98,147 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩97,907 | ₩98,507 | ₩96,480 | ₩97,507 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩99,748 | ₩100,481 | ₩97,026 | ₩98,014 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,214 | ₩101,015 | ₩99,214 | ₩100,388 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,055 | ₩102,055 | ₩100,148 | ₩100,334 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩101,455 | ₩102,002 | ₩100,414 | ₩101,788 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩101,522 | ₩101,962 | ₩100,148 | ₩100,908 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩99,601 | ₩101,455 | ₩99,601 | ₩101,228 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩98,907 | ₩100,895 | ₩97,893 | ₩99,828 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,227 | ₩100,735 | ₩98,467 | ₩99,227 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩98,680 | ₩99,788 | ₩98,174 | ₩98,814 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩99,908 | ₩100,214 | ₩98,600 | ₩98,961 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩99,881 | ₩100,815 | ₩99,107 | ₩99,948 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,267 | ₩99,881 | ₩98,147 | ₩99,281 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩99,534 | ₩100,601 | ₩98,961 | ₩99,401 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩101,762 | ₩104,696 | ₩98,334 | ₩98,600 | -3.11% | 17.8만 |
|---|