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 | ₩130,075 | ₩130,622 | ₩127,473 | ₩127,633 | -1.88% | 18.2만 |
| 2026.10.08 | ₩129,502 | ₩131,423 | ₩128,181 | ₩130,356 | +0.66% | 18.1만 |
| 2026.10.07 | ₩129,955 | ₩131,623 | ₩129,235 | ₩129,995 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,130 | ₩132,397 | ₩129,862 | ₩131,503 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,262 | ₩131,570 | ₩129,061 | ₩130,302 | +0.03% | 19.3만 |
| 2026.10.02 | ₩128,674 | ₩131,663 | ₩127,353 | ₩129,982 | +1.02% | 19.7만 |
| 2026.10.01 | ₩126,539 | ₩127,687 | ₩124,951 | ₩126,993 | +0.36% | 33.1만 |
| 2026.09.30 | ₩129,648 | ₩129,755 | ₩126,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,193 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,182 | ₩130,889 | ₩128,247 | ₩129,061 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩131,730 | ₩134,079 | ₩130,209 | ₩130,609 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩129,568 | ₩131,797 | ₩129,261 | ₩131,730 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩128,914 | ₩130,102 | ₩127,780 | ₩129,261 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,207 | ₩130,769 | ₩127,794 | ₩128,901 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩124,791 | ₩128,634 | ₩123,550 | ₩128,207 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩123,897 | ₩124,551 | ₩123,163 | ₩123,510 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩123,817 | ₩125,498 | ₩122,162 | ₩124,297 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,272 | ₩125,272 | ₩123,190 | ₩124,338 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,123 | ₩125,538 | ₩121,575 | ₩124,004 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩122,710 | ₩123,070 | ₩121,429 | ₩122,523 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩124,538 | ₩124,538 | ₩122,496 | ₩122,710 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,205 | ₩125,205 | ₩123,564 | ₩124,404 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,298 | ₩125,899 | ₩122,763 | ₩124,204 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩123,750 | ₩125,498 | ₩123,297 | ₩124,858 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩124,471 | ₩128,287 | ₩123,417 | ₩124,591 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,337 | ₩125,805 | ₩123,297 | ₩125,365 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩125,912 | ₩126,166 | ₩123,350 | ₩124,257 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩123,564 | ₩127,273 | ₩123,443 | ₩125,111 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,257 | ₩125,258 | ₩123,163 | ₩123,577 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩127,420 | ₩128,034 | ₩124,925 | ₩125,245 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩127,740 | ₩129,008 | ₩126,659 | ₩127,273 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩126,366 | ₩128,648 | ₩125,312 | ₩127,220 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,112 | ₩128,287 | ₩125,645 | ₩127,647 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩126,406 | ₩126,473 | ₩124,284 | ₩125,912 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩125,031 | ₩126,739 | ₩123,844 | ₩126,406 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩125,045 | ₩125,272 | ₩123,777 | ₩124,938 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩123,870 | ₩126,206 | ₩122,496 | ₩123,991 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,059 | ₩126,779 | ₩124,177 | ₩125,111 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,245 | ₩126,299 | ₩124,164 | ₩124,845 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,204 | ₩125,672 | ₩124,191 | ₩125,205 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,192 | ₩125,979 | ₩124,684 | ₩125,232 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩124,818 | ₩126,326 | ₩124,471 | ₩125,325 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩125,338 | ₩126,032 | ₩123,684 | ₩124,257 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩124,391 | ₩126,179 | ₩123,497 | ₩125,392 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩122,603 | ₩124,911 | ₩122,549 | ₩123,951 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,323 | ₩123,577 | ₩119,627 | ₩123,350 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩123,430 | ₩125,659 | ₩121,335 | ₩122,136 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩120,468 | ₩124,551 | ₩117,492 | ₩122,710 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,130 | ₩116,131 | ₩113,476 | ₩115,691 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,050 | ₩117,225 | ₩113,983 | ₩114,063 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩113,809 | ₩115,104 | ₩111,794 | ₩114,730 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩113,796 | ₩115,424 | ₩112,969 | ₩114,850 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,276 | ₩115,237 | ₩112,875 | ₩113,356 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,264 | ₩117,012 | ₩114,303 | ₩114,623 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,342 | ₩114,557 | ₩112,288 | ₩114,263 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩112,929 | ₩113,943 | ₩111,781 | ₩113,102 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩112,635 | ₩114,930 | ₩110,607 | ₩112,208 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩112,929 | ₩114,383 | ₩112,368 | ₩113,823 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩111,407 | ₩113,169 | ₩111,020 | ₩112,755 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,061 | ₩112,808 | ₩110,820 | ₩112,021 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩114,036 | ₩115,611 | ₩112,008 | ₩112,422 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩110,980 | ₩114,196 | ₩110,980 | ₩114,036 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,406 | ₩111,047 | ₩109,246 | ₩110,780 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩109,940 | ₩110,553 | ₩108,685 | ₩108,939 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,326 | ₩110,607 | ₩108,605 | ₩109,459 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩107,898 | ₩109,980 | ₩107,898 | ₩108,912 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩107,591 | ₩109,419 | ₩106,003 | ₩107,711 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩108,445 | ₩108,605 | ₩106,403 | ₩107,831 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,340 | ₩110,340 | ₩108,352 | ₩108,965 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,380 | ₩110,687 | ₩108,845 | ₩109,966 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,326 | ₩110,914 | ₩108,805 | ₩110,887 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩108,739 | ₩110,113 | ₩107,991 | ₩109,112 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,085 | ₩109,539 | ₩107,484 | ₩108,605 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩109,513 | ₩109,926 | ₩107,071 | ₩107,698 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩110,660 | ₩111,087 | ₩107,618 | ₩110,260 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩110,553 | ₩112,475 | ₩107,898 | ₩110,500 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,206 | ₩112,115 | ₩108,352 | ₩111,274 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,046 | ₩111,688 | ₩108,979 | ₩109,206 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩109,980 | ₩111,047 | ₩109,513 | ₩110,046 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩111,688 | ₩111,874 | ₩109,793 | ₩110,393 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,194 | ₩113,209 | ₩110,567 | ₩110,900 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩114,610 | ₩115,077 | ₩111,194 | ₩111,741 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩115,691 | ₩117,185 | ₩113,316 | ₩113,569 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,050 | ₩116,558 | ₩114,770 | ₩115,544 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩111,714 | ₩114,677 | ₩110,860 | ₩114,570 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,060 | ₩112,075 | ₩110,687 | ₩111,221 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩109,473 | ₩111,181 | ₩109,272 | ₩110,527 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩107,885 | ₩109,272 | ₩107,778 | ₩108,592 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩107,551 | ₩109,539 | ₩106,844 | ₩107,658 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,192 | ₩108,752 | ₩106,924 | ₩107,618 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩108,712 | ₩110,260 | ₩107,458 | ₩107,551 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩108,912 | ₩110,473 | ₩107,217 | ₩108,952 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩109,553 | ₩109,606 | ₩108,071 | ₩109,326 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩109,419 | ₩111,181 | ₩107,725 | ₩110,673 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,152 | ₩109,846 | ₩108,352 | ₩109,806 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,366 | ₩110,246 | ₩109,019 | ₩109,806 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩106,577 | ₩109,499 | ₩106,577 | ₩109,366 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,296 | ₩106,430 | ₩104,709 | ₩106,190 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩103,948 | ₩105,309 | ₩102,480 | ₩105,056 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩102,574 | ₩105,122 | ₩101,626 | ₩104,962 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,082 | ₩104,255 | ₩102,107 | ₩102,574 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,415 | ₩106,323 | ₩104,282 | ₩105,483 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,083 | ₩106,657 | ₩103,668 | ₩104,282 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,191 | ₩107,951 | ₩106,203 | ₩106,750 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,378 | ₩107,738 | ₩105,136 | ₩106,337 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩108,018 | ₩108,552 | ₩105,389 | ₩107,338 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩107,484 | ₩110,233 | ₩106,951 | ₩107,845 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,176 | ₩108,085 | ₩104,002 | ₩107,484 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩103,962 | ₩105,456 | ₩102,200 | ₩102,267 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩105,896 | ₩105,896 | ₩103,388 | ₩103,641 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,094 | ₩105,683 | ₩103,094 | ₩104,335 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,067 | ₩103,014 | ₩100,252 | ₩102,053 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩102,667 | ₩103,241 | ₩100,839 | ₩102,520 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,199 | ₩102,240 | ₩99,598 | ₩101,760 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩101,573 | ₩102,120 | ₩100,679 | ₩100,892 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩103,828 | ₩104,108 | ₩102,013 | ₩102,267 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩102,507 | ₩104,108 | ₩101,933 | ₩103,655 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩102,027 | ₩103,134 | ₩101,159 | ₩102,947 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,412 | ₩102,507 | ₩100,079 | ₩102,294 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,079 | ₩101,573 | ₩99,892 | ₩100,038 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩100,546 | ₩101,119 | ₩99,878 | ₩100,706 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,346 | ₩101,987 | ₩100,225 | ₩100,719 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩100,706 | ₩103,948 | ₩100,706 | ₩101,666 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,385 | ₩101,706 | ₩99,385 | ₩100,199 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩99,852 | ₩101,119 | ₩94,995 | ₩99,625 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,173 | ₩102,240 | ₩100,212 | ₩100,372 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩100,879 | ₩102,173 | ₩99,131 | ₩102,173 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩100,986 | ₩101,640 | ₩100,105 | ₩100,959 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,145 | ₩102,560 | ₩99,465 | ₩101,186 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩98,797 | ₩101,319 | ₩98,784 | ₩101,093 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩96,022 | ₩97,423 | ₩95,422 | ₩97,250 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,437 | ₩98,517 | ₩95,995 | ₩96,396 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩97,677 | ₩98,998 | ₩96,956 | ₩98,464 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩97,703 | ₩99,131 | ₩97,490 | ₩98,210 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩97,797 | ₩99,238 | ₩96,169 | ₩97,436 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,063 | ₩98,918 | ₩96,542 | ₩97,663 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,075 | ₩97,223 | ₩94,648 | ₩96,342 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩93,807 | ₩96,716 | ₩93,807 | ₩96,569 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩91,872 | ₩94,527 | ₩90,444 | ₩94,407 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩89,684 | ₩92,553 | ₩88,990 | ₩90,604 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,244 | ₩91,312 | ₩89,097 | ₩89,830 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩89,670 | ₩90,204 | ₩87,415 | ₩87,922 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩89,537 | ₩90,351 | ₩88,336 | ₩89,710 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩90,885 | ₩91,912 | ₩89,790 | ₩90,124 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,498 | ₩97,890 | ₩90,925 | ₩91,899 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩91,952 | ₩92,593 | ₩90,885 | ₩90,898 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩91,979 | ₩93,540 | ₩90,524 | ₩91,578 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,419 | ₩93,500 | ₩91,632 | ₩91,845 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,274 | ₩98,584 | ₩92,579 | ₩93,060 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,155 | ₩95,969 | ₩93,900 | ₩94,207 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩94,701 | ₩96,102 | ₩92,379 | ₩95,315 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩97,783 | ₩98,744 | ₩94,554 | ₩96,222 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩101,840 | ₩102,160 | ₩98,984 | ₩99,038 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩102,467 | ₩103,214 | ₩100,079 | ₩102,774 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩100,639 | ₩102,427 | ₩98,878 | ₩101,907 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,360 | ₩103,148 | ₩100,185 | ₩102,801 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩102,854 | ₩103,094 | ₩100,746 | ₩102,187 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩104,722 | ₩104,802 | ₩102,587 | ₩103,521 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩105,963 | ₩105,963 | ₩102,867 | ₩104,282 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩105,549 | ₩107,044 | ₩104,976 | ₩105,816 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,205 | ₩108,272 | ₩104,082 | ₩105,389 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,113 | ₩110,540 | ₩107,765 | ₩108,378 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩113,436 | ₩114,957 | ₩108,765 | ₩110,300 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩119,374 | ₩122,950 | ₩114,543 | ₩115,237 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩115,878 | ₩116,798 | ₩113,449 | ₩114,943 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,224 | ₩116,411 | ₩115,077 | ₩115,531 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,119 | ₩120,268 | ₩114,730 | ₩115,931 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩117,385 | ₩118,773 | ₩116,838 | ₩117,986 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩115,464 | ₩117,599 | ₩114,810 | ₩117,065 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩115,010 | ₩115,264 | ₩113,703 | ₩114,943 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩115,010 | ₩116,425 | ₩114,543 | ₩115,170 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩115,424 | ₩116,144 | ₩113,649 | ₩114,743 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,155 | ₩117,639 | ₩113,009 | ₩115,944 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,275 | ₩115,024 | ₩110,126 | ₩112,035 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩108,579 | ₩111,901 | ₩107,765 | ₩111,421 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩107,631 | ₩109,379 | ₩107,017 | ₩109,046 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩105,790 | ₩108,939 | ₩105,376 | ₩108,632 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩106,590 | ₩106,590 | ₩105,109 | ₩105,763 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩106,484 | ₩107,698 | ₩105,830 | ₩106,123 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩107,725 | ₩108,485 | ₩106,537 | ₩107,097 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,352 | ₩109,379 | ₩106,844 | ₩107,858 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,272 | ₩110,126 | ₩108,245 | ₩108,952 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩106,550 | ₩108,485 | ₩105,723 | ₩108,285 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩105,016 | ₩105,936 | ₩104,082 | ₩105,750 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩108,779 | ₩109,392 | ₩106,363 | ₩106,564 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩107,938 | ₩109,900 | ₩107,925 | ₩109,272 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,111 | ₩108,512 | ₩106,630 | ₩107,885 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,311 | ₩107,805 | ₩105,963 | ₩106,991 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩106,510 | ₩108,779 | ₩106,003 | ₩107,511 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩106,657 | ₩107,177 | ₩104,308 | ₩106,804 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,082 | ₩107,671 | ₩103,161 | ₩106,737 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩104,949 | ₩105,549 | ₩103,174 | ₩104,722 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩103,988 | ₩105,323 | ₩103,281 | ₩104,896 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩101,520 | ₩105,283 | ₩101,520 | ₩104,389 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,347 | ₩103,695 | ₩100,612 | ₩101,787 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩104,015 | ₩104,242 | ₩102,053 | ₩102,133 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩104,602 | ₩105,670 | ₩103,495 | ₩104,268 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩104,802 | ₩104,936 | ₩104,095 | ₩104,829 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,082 | ₩104,936 | ₩103,214 | ₩104,615 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩104,816 | ₩104,816 | ₩103,962 | ₩104,242 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩103,761 | ₩104,549 | ₩103,228 | ₩104,188 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,361 | ₩105,670 | ₩103,361 | ₩103,922 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,216 | ₩105,843 | ₩103,294 | ₩103,588 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩105,630 | ₩106,497 | ₩105,096 | ₩105,830 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩103,855 | ₩106,243 | ₩102,147 | ₩105,363 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,402 | ₩104,682 | ₩103,428 | ₩104,068 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩104,535 | ₩104,802 | ₩103,281 | ₩104,589 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,403 | ₩105,803 | ₩104,015 | ₩104,335 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,283 | ₩105,683 | ₩104,175 | ₩104,909 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩101,546 | ₩105,936 | ₩101,239 | ₩104,722 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩99,972 | ₩102,107 | ₩99,972 | ₩101,373 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,252 | ₩102,454 | ₩99,451 | ₩100,012 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,344 | ₩100,332 | ₩98,237 | ₩100,132 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩99,772 | ₩99,985 | ₩98,370 | ₩98,757 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,238 | ₩101,079 | ₩97,623 | ₩99,878 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩99,024 | ₩99,451 | ₩97,356 | ₩99,238 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩99,024 | ₩100,839 | ₩98,664 | ₩98,757 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,318 | ₩99,998 | ₩98,864 | ₩99,758 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩98,757 | ₩100,586 | ₩98,037 | ₩99,478 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩95,542 | ₩99,545 | ₩95,275 | ₩99,451 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩95,889 | ₩96,276 | ₩93,660 | ₩94,808 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,434 | ₩97,703 | ₩93,540 | ₩96,249 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩95,568 | ₩95,662 | ₩93,647 | ₩94,234 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩94,808 | ₩96,062 | ₩94,047 | ₩94,568 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩95,755 | ₩95,915 | ₩93,860 | ₩94,941 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,411 | ₩99,531 | ₩96,142 | ₩96,382 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,411 | ₩100,706 | ₩98,077 | ₩98,864 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,411 | ₩101,613 | ₩99,051 | ₩99,772 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩100,652 | ₩101,827 | ₩99,852 | ₩99,892 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩100,572 | ₩101,360 | ₩100,079 | ₩100,959 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩102,814 | ₩102,814 | ₩99,651 | ₩100,172 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩97,930 | ₩102,227 | ₩97,930 | ₩102,027 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,411 | ₩99,918 | ₩97,410 | ₩98,064 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩95,902 | ₩101,413 | ₩94,821 | ₩98,757 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩97,783 | ₩98,184 | ₩96,169 | ₩96,422 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,157 | ₩98,811 | ₩95,835 | ₩98,277 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩96,596 | ₩98,544 | ₩96,115 | ₩98,184 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩97,943 | ₩98,544 | ₩96,516 | ₩97,543 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩99,785 | ₩100,519 | ₩97,063 | ₩98,050 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,252 | ₩101,053 | ₩99,251 | ₩100,425 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,093 | ₩102,093 | ₩100,185 | ₩100,372 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩101,493 | ₩102,040 | ₩100,452 | ₩101,827 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩101,560 | ₩102,000 | ₩100,185 | ₩100,946 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩99,638 | ₩101,493 | ₩99,638 | ₩101,266 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩98,944 | ₩100,933 | ₩97,930 | ₩99,865 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,265 | ₩100,772 | ₩98,504 | ₩99,265 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩98,717 | ₩99,825 | ₩98,210 | ₩98,851 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩99,945 | ₩100,252 | ₩98,637 | ₩98,998 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩99,918 | ₩100,852 | ₩99,144 | ₩99,985 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,304 | ₩99,918 | ₩98,184 | ₩99,318 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩99,571 | ₩100,639 | ₩98,998 | ₩99,438 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩101,800 | ₩104,735 | ₩98,370 | ₩98,637 | -3.11% | 17.8만 |
|---|