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 | ₩130,772 | ₩131,322 | ₩128,156 | ₩128,317 | -1.88% | 18.2만 |
| 2026.10.08 | ₩130,195 | ₩132,127 | ₩128,867 | ₩131,054 | +0.66% | 18.1만 |
| 2026.10.07 | ₩130,652 | ₩132,329 | ₩129,927 | ₩130,692 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,832 | ₩133,107 | ₩130,558 | ₩132,208 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,960 | ₩132,275 | ₩129,753 | ₩131,000 | +0.03% | 19.3만 |
| 2026.10.02 | ₩129,364 | ₩132,369 | ₩128,036 | ₩130,678 | +1.02% | 19.7만 |
| 2026.10.01 | ₩127,217 | ₩128,371 | ₩125,621 | ₩127,673 | +0.36% | 33.1만 |
| 2026.09.30 | ₩130,343 | ₩130,450 | ₩127,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,875 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,880 | ₩131,591 | ₩128,934 | ₩129,753 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩132,436 | ₩134,797 | ₩130,906 | ₩131,309 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩130,263 | ₩132,503 | ₩129,954 | ₩132,436 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩129,605 | ₩130,799 | ₩128,465 | ₩129,954 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,894 | ₩131,470 | ₩128,478 | ₩129,592 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩125,460 | ₩129,323 | ₩124,212 | ₩128,894 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩124,561 | ₩125,218 | ₩123,823 | ₩124,172 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩124,481 | ₩126,171 | ₩122,817 | ₩124,964 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,943 | ₩125,943 | ₩123,850 | ₩125,004 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,783 | ₩126,211 | ₩122,227 | ₩124,668 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩123,367 | ₩123,729 | ₩122,079 | ₩123,179 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩125,205 | ₩125,205 | ₩123,152 | ₩123,367 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,876 | ₩125,876 | ₩124,226 | ₩125,071 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,970 | ₩126,573 | ₩123,421 | ₩124,870 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩124,413 | ₩126,171 | ₩123,957 | ₩125,527 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩125,138 | ₩128,975 | ₩124,078 | ₩125,259 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,998 | ₩126,479 | ₩123,957 | ₩126,037 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩126,587 | ₩126,842 | ₩124,011 | ₩124,923 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩124,226 | ₩127,955 | ₩124,105 | ₩125,782 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,923 | ₩125,929 | ₩123,823 | ₩124,239 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩128,103 | ₩128,720 | ₩125,594 | ₩125,916 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩128,425 | ₩129,699 | ₩127,338 | ₩127,955 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩127,043 | ₩129,337 | ₩125,983 | ₩127,901 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,788 | ₩128,975 | ₩126,318 | ₩128,331 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩127,083 | ₩127,150 | ₩124,950 | ₩126,587 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩125,701 | ₩127,419 | ₩124,507 | ₩127,083 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩125,715 | ₩125,943 | ₩124,440 | ₩125,607 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩124,534 | ₩126,882 | ₩123,152 | ₩124,655 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,734 | ₩127,459 | ₩124,843 | ₩125,782 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,916 | ₩126,976 | ₩124,829 | ₩125,514 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,870 | ₩126,345 | ₩124,856 | ₩125,876 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,862 | ₩126,654 | ₩125,353 | ₩125,903 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩125,487 | ₩127,003 | ₩125,138 | ₩125,996 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩126,010 | ₩126,708 | ₩124,346 | ₩124,923 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩125,057 | ₩126,855 | ₩124,159 | ₩126,064 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩123,260 | ₩125,581 | ₩123,206 | ₩124,615 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,978 | ₩124,239 | ₩120,268 | ₩124,011 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩124,092 | ₩126,332 | ₩121,985 | ₩122,790 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩121,113 | ₩125,218 | ₩118,122 | ₩123,367 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,741 | ₩116,753 | ₩114,084 | ₩116,311 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,667 | ₩117,853 | ₩114,593 | ₩114,674 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩114,419 | ₩115,720 | ₩112,393 | ₩115,345 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩114,406 | ₩116,042 | ₩113,574 | ₩115,465 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,889 | ₩115,855 | ₩113,480 | ₩113,963 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,881 | ₩117,639 | ₩114,915 | ₩115,237 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,950 | ₩115,170 | ₩112,890 | ₩114,875 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩113,534 | ₩114,553 | ₩112,380 | ₩113,708 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩113,239 | ₩115,546 | ₩111,199 | ₩112,809 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩113,534 | ₩114,996 | ₩112,970 | ₩114,433 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩112,004 | ₩113,775 | ₩111,615 | ₩113,359 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,662 | ₩113,413 | ₩111,414 | ₩112,621 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩114,647 | ₩116,230 | ₩112,608 | ₩113,024 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩111,575 | ₩114,808 | ₩111,575 | ₩114,647 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,992 | ₩111,642 | ₩109,831 | ₩111,374 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩110,529 | ₩111,146 | ₩109,268 | ₩109,523 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,912 | ₩111,199 | ₩109,187 | ₩110,046 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩108,476 | ₩110,569 | ₩108,476 | ₩109,496 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩108,168 | ₩110,005 | ₩106,571 | ₩108,288 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩109,026 | ₩109,187 | ₩106,974 | ₩108,409 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,931 | ₩110,931 | ₩108,932 | ₩109,549 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,971 | ₩111,280 | ₩109,429 | ₩110,555 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,912 | ₩111,508 | ₩109,388 | ₩111,481 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩109,321 | ₩110,703 | ₩108,570 | ₩109,697 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,664 | ₩110,126 | ₩108,060 | ₩109,187 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩110,099 | ₩110,515 | ₩107,644 | ₩108,275 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩111,253 | ₩111,682 | ₩108,194 | ₩110,851 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩111,146 | ₩113,078 | ₩108,476 | ₩111,092 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,791 | ₩112,715 | ₩108,932 | ₩111,870 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,636 | ₩112,286 | ₩109,563 | ₩109,791 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩110,569 | ₩111,642 | ₩110,099 | ₩110,636 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩112,286 | ₩112,474 | ₩110,381 | ₩110,985 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,790 | ₩113,815 | ₩111,159 | ₩111,495 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩115,224 | ₩115,694 | ₩111,790 | ₩112,340 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩116,311 | ₩117,813 | ₩113,923 | ₩114,178 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,667 | ₩117,183 | ₩115,385 | ₩116,163 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩112,313 | ₩115,291 | ₩111,454 | ₩115,184 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,656 | ₩112,675 | ₩111,280 | ₩111,817 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩110,059 | ₩111,776 | ₩109,858 | ₩111,119 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩108,463 | ₩109,858 | ₩108,355 | ₩109,174 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩108,127 | ₩110,126 | ₩107,416 | ₩108,235 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,771 | ₩109,335 | ₩107,497 | ₩108,194 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩109,294 | ₩110,851 | ₩108,033 | ₩108,127 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩109,496 | ₩111,065 | ₩107,792 | ₩109,536 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩110,140 | ₩110,193 | ₩108,651 | ₩109,912 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩110,005 | ₩111,776 | ₩108,302 | ₩111,267 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,737 | ₩110,435 | ₩108,932 | ₩110,395 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,952 | ₩110,837 | ₩109,603 | ₩110,395 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩107,148 | ₩110,086 | ₩107,148 | ₩109,952 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,860 | ₩107,000 | ₩105,270 | ₩106,759 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩104,505 | ₩105,874 | ₩103,030 | ₩105,619 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩103,123 | ₩105,686 | ₩102,171 | ₩105,525 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,639 | ₩104,814 | ₩102,654 | ₩103,123 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,975 | ₩106,893 | ₩104,841 | ₩106,048 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,652 | ₩107,228 | ₩104,223 | ₩104,841 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,765 | ₩108,530 | ₩106,772 | ₩107,322 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,953 | ₩108,315 | ₩105,699 | ₩106,907 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩108,597 | ₩109,133 | ₩105,954 | ₩107,913 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩108,060 | ₩110,824 | ₩107,524 | ₩108,422 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,739 | ₩108,664 | ₩104,559 | ₩108,060 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩104,519 | ₩106,021 | ₩102,748 | ₩102,815 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩106,464 | ₩106,464 | ₩103,942 | ₩104,197 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,647 | ₩106,249 | ₩103,647 | ₩104,894 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,614 | ₩103,566 | ₩100,789 | ₩102,600 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩103,217 | ₩103,794 | ₩101,379 | ₩103,070 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,735 | ₩102,788 | ₩100,132 | ₩102,305 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩102,117 | ₩102,667 | ₩101,218 | ₩101,433 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩104,384 | ₩104,666 | ₩102,560 | ₩102,815 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩103,056 | ₩104,666 | ₩102,479 | ₩104,210 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩102,573 | ₩103,687 | ₩101,701 | ₩103,499 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,950 | ₩103,056 | ₩100,615 | ₩102,842 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,621 | ₩102,117 | ₩100,427 | ₩100,575 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩101,084 | ₩101,661 | ₩100,414 | ₩101,245 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,889 | ₩102,533 | ₩100,762 | ₩101,259 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩101,245 | ₩104,505 | ₩101,245 | ₩102,211 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,917 | ₩102,251 | ₩99,917 | ₩100,735 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩100,387 | ₩101,661 | ₩95,504 | ₩100,159 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,721 | ₩102,788 | ₩100,749 | ₩100,910 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩101,420 | ₩102,721 | ₩99,662 | ₩102,721 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩101,527 | ₩102,184 | ₩100,642 | ₩101,500 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,682 | ₩103,110 | ₩99,998 | ₩101,728 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩99,327 | ₩101,862 | ₩99,313 | ₩101,634 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩96,536 | ₩97,945 | ₩95,933 | ₩97,771 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,965 | ₩99,045 | ₩96,510 | ₩96,912 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩98,200 | ₩99,528 | ₩97,476 | ₩98,991 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩98,227 | ₩99,662 | ₩98,012 | ₩98,737 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩98,321 | ₩99,770 | ₩96,684 | ₩97,959 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,583 | ₩99,448 | ₩97,060 | ₩98,187 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,590 | ₩97,744 | ₩95,155 | ₩96,858 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩94,310 | ₩97,234 | ₩94,310 | ₩97,087 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩92,364 | ₩95,034 | ₩90,929 | ₩94,913 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩90,164 | ₩93,049 | ₩89,467 | ₩91,090 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,728 | ₩91,801 | ₩89,574 | ₩90,312 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩90,151 | ₩90,687 | ₩87,884 | ₩88,393 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩90,017 | ₩90,835 | ₩88,809 | ₩90,191 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩91,372 | ₩92,405 | ₩90,272 | ₩90,607 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,989 | ₩98,415 | ₩91,412 | ₩92,391 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩92,445 | ₩93,089 | ₩91,372 | ₩91,385 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩92,472 | ₩94,041 | ₩91,009 | ₩92,069 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,914 | ₩94,001 | ₩92,123 | ₩92,338 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,779 | ₩99,112 | ₩93,075 | ₩93,558 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,665 | ₩96,483 | ₩94,403 | ₩94,712 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩95,208 | ₩96,617 | ₩92,874 | ₩95,825 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩98,307 | ₩99,273 | ₩95,061 | ₩96,738 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩102,386 | ₩102,708 | ₩99,515 | ₩99,568 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩103,016 | ₩103,767 | ₩100,615 | ₩103,325 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩101,178 | ₩102,976 | ₩99,407 | ₩102,453 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,903 | ₩103,700 | ₩100,722 | ₩103,351 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩103,405 | ₩103,647 | ₩101,286 | ₩102,734 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩105,283 | ₩105,364 | ₩103,137 | ₩104,076 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩106,531 | ₩106,531 | ₩103,419 | ₩104,841 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩106,115 | ₩107,618 | ₩105,538 | ₩106,383 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,785 | ₩108,852 | ₩104,639 | ₩105,954 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,703 | ₩111,132 | ₩108,342 | ₩108,959 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩114,043 | ₩115,573 | ₩109,348 | ₩110,891 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩120,013 | ₩123,609 | ₩115,157 | ₩115,855 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩116,498 | ₩117,424 | ₩114,057 | ₩115,559 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,847 | ₩117,035 | ₩115,694 | ₩116,150 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,752 | ₩120,912 | ₩115,345 | ₩116,552 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩118,014 | ₩119,410 | ₩117,464 | ₩118,618 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩116,083 | ₩118,229 | ₩115,425 | ₩117,692 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩115,626 | ₩115,881 | ₩114,312 | ₩115,559 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩115,626 | ₩117,048 | ₩115,157 | ₩115,787 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩116,042 | ₩116,767 | ₩114,258 | ₩115,358 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,762 | ₩118,269 | ₩113,614 | ₩116,566 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,876 | ₩115,640 | ₩110,716 | ₩112,635 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩109,160 | ₩112,501 | ₩108,342 | ₩112,018 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩108,208 | ₩109,965 | ₩107,591 | ₩109,630 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩106,356 | ₩109,523 | ₩105,941 | ₩109,214 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩107,161 | ₩107,161 | ₩105,672 | ₩106,330 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩107,054 | ₩108,275 | ₩106,397 | ₩106,692 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩108,302 | ₩109,066 | ₩107,108 | ₩107,671 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,932 | ₩109,965 | ₩107,416 | ₩108,436 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,852 | ₩110,716 | ₩108,825 | ₩109,536 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩107,121 | ₩109,066 | ₩106,289 | ₩108,865 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩105,578 | ₩106,504 | ₩104,639 | ₩106,316 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩109,362 | ₩109,979 | ₩106,933 | ₩107,135 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩108,516 | ₩110,488 | ₩108,503 | ₩109,858 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,685 | ₩109,093 | ₩107,202 | ₩108,463 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,886 | ₩108,382 | ₩106,531 | ₩107,564 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩107,081 | ₩109,362 | ₩106,571 | ₩108,087 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩107,228 | ₩107,752 | ₩104,867 | ₩107,376 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,639 | ₩108,248 | ₩103,714 | ₩107,309 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩105,511 | ₩106,115 | ₩103,727 | ₩105,283 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩104,545 | ₩105,887 | ₩103,834 | ₩105,458 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩102,064 | ₩105,847 | ₩102,064 | ₩104,948 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,895 | ₩104,250 | ₩101,151 | ₩102,332 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩104,572 | ₩104,800 | ₩102,600 | ₩102,681 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩105,163 | ₩106,236 | ₩104,049 | ₩104,827 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩105,364 | ₩105,498 | ₩104,653 | ₩105,391 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,639 | ₩105,498 | ₩103,767 | ₩105,176 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩105,377 | ₩105,377 | ₩104,519 | ₩104,800 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩104,317 | ₩105,109 | ₩103,781 | ₩104,747 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,915 | ₩106,236 | ₩103,915 | ₩104,478 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,780 | ₩106,410 | ₩103,848 | ₩104,143 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩106,196 | ₩107,068 | ₩105,659 | ₩106,397 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩104,411 | ₩106,813 | ₩102,694 | ₩105,927 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,961 | ₩105,243 | ₩103,982 | ₩104,626 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩105,095 | ₩105,364 | ₩103,834 | ₩105,149 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,967 | ₩106,370 | ₩104,572 | ₩104,894 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,847 | ₩106,249 | ₩104,733 | ₩105,471 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩102,090 | ₩106,504 | ₩101,782 | ₩105,283 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩100,507 | ₩102,654 | ₩100,507 | ₩101,916 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,789 | ₩103,003 | ₩99,984 | ₩100,548 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,871 | ₩100,870 | ₩98,763 | ₩100,668 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩100,306 | ₩100,521 | ₩98,898 | ₩99,287 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,770 | ₩101,621 | ₩98,146 | ₩100,414 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩99,555 | ₩99,984 | ₩97,878 | ₩99,770 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩99,555 | ₩101,379 | ₩99,193 | ₩99,287 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,850 | ₩100,534 | ₩99,394 | ₩100,293 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩99,287 | ₩101,125 | ₩98,562 | ₩100,011 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩96,054 | ₩100,078 | ₩95,785 | ₩99,984 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩96,402 | ₩96,791 | ₩94,162 | ₩95,316 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,940 | ₩98,227 | ₩94,041 | ₩96,765 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩96,080 | ₩96,174 | ₩94,149 | ₩94,739 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩95,316 | ₩96,577 | ₩94,551 | ₩95,074 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩96,268 | ₩96,429 | ₩94,363 | ₩95,450 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,938 | ₩100,065 | ₩96,657 | ₩96,899 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,944 | ₩101,245 | ₩98,602 | ₩99,394 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,944 | ₩102,158 | ₩99,582 | ₩100,306 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩101,192 | ₩102,372 | ₩100,387 | ₩100,427 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩101,111 | ₩101,903 | ₩100,615 | ₩101,500 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩103,365 | ₩103,365 | ₩100,185 | ₩100,709 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩98,455 | ₩102,775 | ₩98,455 | ₩102,573 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,938 | ₩100,454 | ₩97,932 | ₩98,589 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩96,416 | ₩101,956 | ₩95,329 | ₩99,287 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩98,307 | ₩98,710 | ₩96,684 | ₩96,939 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,683 | ₩99,340 | ₩96,349 | ₩98,804 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩97,113 | ₩99,072 | ₩96,630 | ₩98,710 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩98,468 | ₩99,072 | ₩97,033 | ₩98,066 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩100,320 | ₩101,057 | ₩97,583 | ₩98,576 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,789 | ₩101,594 | ₩99,783 | ₩100,964 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,640 | ₩102,640 | ₩100,722 | ₩100,910 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩102,037 | ₩102,587 | ₩100,990 | ₩102,372 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩102,104 | ₩102,547 | ₩100,722 | ₩101,487 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩100,172 | ₩102,037 | ₩100,172 | ₩101,809 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩99,474 | ₩101,473 | ₩98,455 | ₩100,400 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,796 | ₩101,312 | ₩99,032 | ₩99,796 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩99,246 | ₩100,360 | ₩98,737 | ₩99,381 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩100,481 | ₩100,789 | ₩99,166 | ₩99,528 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩100,454 | ₩101,393 | ₩99,676 | ₩100,521 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,831 | ₩100,454 | ₩98,710 | ₩99,850 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩100,105 | ₩101,178 | ₩99,528 | ₩99,971 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩102,345 | ₩105,297 | ₩98,898 | ₩99,166 | -3.11% | 17.8만 |
|---|