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 | ₩130,573 | ₩131,122 | ₩127,961 | ₩128,121 | -1.88% | 18.2만 |
| 2026.10.08 | ₩129,997 | ₩131,925 | ₩128,670 | ₩130,854 | +0.66% | 18.1만 |
| 2026.10.07 | ₩130,452 | ₩132,126 | ₩129,729 | ₩130,492 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,631 | ₩132,903 | ₩130,358 | ₩132,006 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,760 | ₩132,073 | ₩129,555 | ₩130,800 | +0.03% | 19.3만 |
| 2026.10.02 | ₩129,166 | ₩132,166 | ₩127,840 | ₩130,479 | +1.02% | 19.7만 |
| 2026.10.01 | ₩127,023 | ₩128,175 | ₩125,429 | ₩127,478 | +0.36% | 33.1만 |
| 2026.09.30 | ₩130,144 | ₩130,251 | ₩127,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,679 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,680 | ₩131,390 | ₩128,737 | ₩129,555 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩132,233 | ₩134,591 | ₩130,706 | ₩131,108 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩130,064 | ₩132,300 | ₩129,755 | ₩132,233 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩129,407 | ₩130,599 | ₩128,269 | ₩129,755 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,697 | ₩131,269 | ₩128,282 | ₩129,394 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩125,268 | ₩129,126 | ₩124,022 | ₩128,697 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩124,371 | ₩125,027 | ₩123,634 | ₩123,982 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩124,290 | ₩125,978 | ₩122,629 | ₩124,773 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,750 | ₩125,750 | ₩123,661 | ₩124,813 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,594 | ₩126,018 | ₩122,040 | ₩124,478 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩123,179 | ₩123,540 | ₩121,893 | ₩122,991 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩125,014 | ₩125,014 | ₩122,964 | ₩123,179 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,683 | ₩125,683 | ₩124,036 | ₩124,880 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,777 | ₩126,380 | ₩123,232 | ₩124,679 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩124,223 | ₩125,978 | ₩123,768 | ₩125,335 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩124,947 | ₩128,778 | ₩123,889 | ₩125,067 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,808 | ₩126,286 | ₩123,768 | ₩125,844 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩126,393 | ₩126,648 | ₩123,822 | ₩124,732 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩124,036 | ₩127,760 | ₩123,915 | ₩125,590 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,732 | ₩125,737 | ₩123,634 | ₩124,049 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩127,907 | ₩128,523 | ₩125,402 | ₩125,724 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩128,228 | ₩129,501 | ₩127,143 | ₩127,760 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩126,849 | ₩129,139 | ₩125,791 | ₩127,706 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,594 | ₩128,778 | ₩126,125 | ₩128,135 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩126,889 | ₩126,956 | ₩124,759 | ₩126,393 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩125,509 | ₩127,224 | ₩124,317 | ₩126,889 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩125,523 | ₩125,750 | ₩124,250 | ₩125,416 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩124,344 | ₩126,688 | ₩122,964 | ₩124,464 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,541 | ₩127,264 | ₩124,652 | ₩125,590 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,724 | ₩126,782 | ₩124,639 | ₩125,322 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,679 | ₩126,152 | ₩124,665 | ₩125,683 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,670 | ₩126,460 | ₩125,161 | ₩125,710 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩125,295 | ₩126,809 | ₩124,947 | ₩125,804 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩125,817 | ₩126,514 | ₩124,156 | ₩124,732 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩124,866 | ₩126,661 | ₩123,969 | ₩125,871 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩123,071 | ₩125,389 | ₩123,018 | ₩124,424 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,790 | ₩124,049 | ₩120,084 | ₩123,822 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩123,902 | ₩126,139 | ₩121,799 | ₩122,603 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩120,928 | ₩125,027 | ₩117,941 | ₩123,179 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,566 | ₩116,575 | ₩113,909 | ₩116,133 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,490 | ₩117,673 | ₩114,418 | ₩114,499 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩114,244 | ₩115,544 | ₩112,222 | ₩115,168 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩114,231 | ₩115,865 | ₩113,400 | ₩115,289 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,713 | ₩115,677 | ₩113,307 | ₩113,789 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,704 | ₩117,459 | ₩114,740 | ₩115,061 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,775 | ₩114,994 | ₩112,717 | ₩114,700 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩113,360 | ₩114,378 | ₩112,208 | ₩113,534 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩113,066 | ₩115,369 | ₩111,029 | ₩112,637 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩113,360 | ₩114,820 | ₩112,798 | ₩114,258 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩111,833 | ₩113,601 | ₩111,445 | ₩113,186 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,490 | ₩113,240 | ₩111,244 | ₩112,449 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩114,472 | ₩116,053 | ₩112,436 | ₩112,851 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩111,405 | ₩114,633 | ₩111,405 | ₩114,472 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,824 | ₩111,472 | ₩109,663 | ₩111,204 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩110,360 | ₩110,976 | ₩109,101 | ₩109,355 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,744 | ₩111,029 | ₩109,020 | ₩109,878 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩108,310 | ₩110,400 | ₩108,310 | ₩109,328 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩108,002 | ₩109,837 | ₩106,408 | ₩108,123 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩108,860 | ₩109,020 | ₩106,810 | ₩108,243 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,762 | ₩110,762 | ₩108,766 | ₩109,382 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,802 | ₩111,110 | ₩109,261 | ₩110,387 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,744 | ₩111,338 | ₩109,221 | ₩111,311 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩109,154 | ₩110,534 | ₩108,404 | ₩109,529 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,498 | ₩109,958 | ₩107,895 | ₩109,020 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩109,931 | ₩110,346 | ₩107,480 | ₩108,109 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩111,083 | ₩111,512 | ₩108,029 | ₩110,681 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩110,976 | ₩112,905 | ₩108,310 | ₩110,922 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,623 | ₩112,543 | ₩108,766 | ₩111,699 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,467 | ₩112,114 | ₩109,395 | ₩109,623 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩110,400 | ₩111,472 | ₩109,931 | ₩110,467 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩112,114 | ₩112,302 | ₩110,212 | ₩110,815 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,619 | ₩113,641 | ₩110,989 | ₩111,324 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩115,048 | ₩115,517 | ₩111,619 | ₩112,168 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩116,133 | ₩117,633 | ₩113,749 | ₩114,003 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,490 | ₩117,004 | ₩115,209 | ₩115,986 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩112,141 | ₩115,115 | ₩111,284 | ₩115,008 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,485 | ₩112,503 | ₩111,110 | ₩111,646 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩109,891 | ₩111,605 | ₩109,690 | ₩110,949 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩108,297 | ₩109,690 | ₩108,190 | ₩109,007 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩107,962 | ₩109,958 | ₩107,252 | ₩108,069 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,605 | ₩109,168 | ₩107,333 | ₩108,029 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩109,127 | ₩110,681 | ₩107,868 | ₩107,962 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩109,328 | ₩110,896 | ₩107,627 | ₩109,369 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩109,971 | ₩110,025 | ₩108,484 | ₩109,744 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩109,837 | ₩111,605 | ₩108,136 | ₩111,096 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,569 | ₩110,266 | ₩108,766 | ₩110,226 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,784 | ₩110,668 | ₩109,436 | ₩110,226 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩106,984 | ₩109,918 | ₩106,984 | ₩109,784 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,698 | ₩106,837 | ₩105,109 | ₩106,596 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩104,345 | ₩105,712 | ₩102,872 | ₩105,457 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩102,966 | ₩105,524 | ₩102,015 | ₩105,364 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,479 | ₩104,654 | ₩102,497 | ₩102,966 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,814 | ₩106,730 | ₩104,680 | ₩105,886 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,489 | ₩107,065 | ₩104,064 | ₩104,680 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,600 | ₩108,364 | ₩106,609 | ₩107,158 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,788 | ₩108,150 | ₩105,538 | ₩106,743 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩108,431 | ₩108,967 | ₩105,792 | ₩107,748 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩107,895 | ₩110,654 | ₩107,359 | ₩108,257 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,578 | ₩108,498 | ₩104,399 | ₩107,895 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩104,359 | ₩105,859 | ₩102,591 | ₩102,658 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩106,301 | ₩106,301 | ₩103,783 | ₩104,037 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,488 | ₩106,087 | ₩103,488 | ₩104,734 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,457 | ₩103,408 | ₩100,635 | ₩102,443 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩103,060 | ₩103,636 | ₩101,225 | ₩102,912 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,582 | ₩102,631 | ₩99,979 | ₩102,149 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩101,961 | ₩102,510 | ₩101,064 | ₩101,278 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩104,225 | ₩104,506 | ₩102,403 | ₩102,658 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩102,899 | ₩104,506 | ₩102,323 | ₩104,051 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩102,417 | ₩103,528 | ₩101,546 | ₩103,341 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,796 | ₩102,899 | ₩100,461 | ₩102,685 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,466 | ₩101,961 | ₩100,273 | ₩100,421 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩100,930 | ₩101,506 | ₩100,260 | ₩101,091 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,734 | ₩102,376 | ₩100,608 | ₩101,104 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩101,091 | ₩104,345 | ₩101,091 | ₩102,055 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,764 | ₩102,095 | ₩99,764 | ₩100,582 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩100,233 | ₩101,506 | ₩95,358 | ₩100,006 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,564 | ₩102,631 | ₩100,595 | ₩100,756 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩101,265 | ₩102,564 | ₩99,510 | ₩102,564 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩101,372 | ₩102,028 | ₩100,488 | ₩101,345 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,528 | ₩102,952 | ₩99,845 | ₩101,573 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩99,175 | ₩101,707 | ₩99,162 | ₩101,479 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩96,389 | ₩97,795 | ₩95,786 | ₩97,621 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,813 | ₩98,894 | ₩96,362 | ₩96,764 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩98,050 | ₩99,376 | ₩97,327 | ₩98,840 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩98,077 | ₩99,510 | ₩97,862 | ₩98,586 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩98,170 | ₩99,617 | ₩96,536 | ₩97,809 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,434 | ₩99,296 | ₩96,911 | ₩98,037 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,443 | ₩97,595 | ₩95,009 | ₩96,710 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩94,165 | ₩97,086 | ₩94,165 | ₩96,938 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩92,223 | ₩94,889 | ₩90,790 | ₩94,768 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩90,026 | ₩92,906 | ₩89,330 | ₩90,951 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,589 | ₩91,661 | ₩89,437 | ₩90,174 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩90,013 | ₩90,549 | ₩87,749 | ₩88,258 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩89,879 | ₩90,696 | ₩88,674 | ₩90,053 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩91,232 | ₩92,263 | ₩90,134 | ₩90,468 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,848 | ₩98,264 | ₩91,272 | ₩92,250 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩92,304 | ₩92,947 | ₩91,232 | ₩91,245 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩92,330 | ₩93,898 | ₩90,870 | ₩91,929 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,772 | ₩93,857 | ₩91,982 | ₩92,196 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,634 | ₩98,961 | ₩92,933 | ₩93,415 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,518 | ₩96,335 | ₩94,259 | ₩94,567 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩95,063 | ₩96,469 | ₩92,732 | ₩95,679 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩98,157 | ₩99,122 | ₩94,916 | ₩96,590 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩102,229 | ₩102,551 | ₩99,363 | ₩99,416 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩102,859 | ₩103,609 | ₩100,461 | ₩103,167 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩101,024 | ₩102,818 | ₩99,255 | ₩102,296 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,747 | ₩103,542 | ₩100,568 | ₩103,194 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩103,247 | ₩103,488 | ₩101,131 | ₩102,577 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩105,122 | ₩105,203 | ₩102,979 | ₩103,917 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩106,368 | ₩106,368 | ₩103,261 | ₩104,680 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩105,953 | ₩107,453 | ₩105,377 | ₩106,221 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,618 | ₩108,685 | ₩104,479 | ₩105,792 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,534 | ₩110,963 | ₩108,176 | ₩108,793 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩113,869 | ₩115,396 | ₩109,181 | ₩110,721 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩119,830 | ₩123,420 | ₩114,981 | ₩115,677 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩116,320 | ₩117,245 | ₩113,883 | ₩115,383 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,669 | ₩116,856 | ₩115,517 | ₩115,972 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,571 | ₩120,727 | ₩115,168 | ₩116,374 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩117,834 | ₩119,227 | ₩117,285 | ₩118,437 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩115,905 | ₩118,048 | ₩115,249 | ₩117,513 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩115,450 | ₩115,704 | ₩114,137 | ₩115,383 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩115,450 | ₩116,870 | ₩114,981 | ₩115,611 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩115,865 | ₩116,588 | ₩114,084 | ₩115,182 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,588 | ₩118,089 | ₩113,441 | ₩116,387 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,704 | ₩115,463 | ₩110,547 | ₩112,463 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩108,993 | ₩112,329 | ₩108,176 | ₩111,847 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩108,042 | ₩109,797 | ₩107,426 | ₩109,462 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩106,194 | ₩109,355 | ₩105,779 | ₩109,047 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩106,998 | ₩106,998 | ₩105,511 | ₩106,167 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩106,891 | ₩108,109 | ₩106,234 | ₩106,529 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩108,136 | ₩108,900 | ₩106,944 | ₩107,507 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,766 | ₩109,797 | ₩107,252 | ₩108,270 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,685 | ₩110,547 | ₩108,659 | ₩109,369 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩106,957 | ₩108,900 | ₩106,127 | ₩108,699 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩105,417 | ₩106,341 | ₩104,479 | ₩106,154 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩109,194 | ₩109,811 | ₩106,770 | ₩106,971 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩108,351 | ₩110,320 | ₩108,337 | ₩109,690 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,520 | ₩108,927 | ₩107,038 | ₩108,297 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,721 | ₩108,217 | ₩106,368 | ₩107,400 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩106,917 | ₩109,194 | ₩106,408 | ₩107,922 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩107,065 | ₩107,587 | ₩104,707 | ₩107,212 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,479 | ₩108,083 | ₩103,555 | ₩107,145 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩105,350 | ₩105,953 | ₩103,569 | ₩105,122 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩104,386 | ₩105,725 | ₩103,676 | ₩105,297 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩101,908 | ₩105,685 | ₩101,908 | ₩104,788 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,738 | ₩104,091 | ₩100,997 | ₩102,176 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩104,412 | ₩104,640 | ₩102,443 | ₩102,524 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩105,002 | ₩106,073 | ₩103,890 | ₩104,667 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩105,203 | ₩105,337 | ₩104,493 | ₩105,230 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,479 | ₩105,337 | ₩103,609 | ₩105,015 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩105,216 | ₩105,216 | ₩104,359 | ₩104,640 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩104,158 | ₩104,948 | ₩103,622 | ₩104,587 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,756 | ₩106,073 | ₩103,756 | ₩104,319 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,618 | ₩106,248 | ₩103,689 | ₩103,984 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩106,033 | ₩106,904 | ₩105,497 | ₩106,234 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩104,252 | ₩106,649 | ₩102,537 | ₩105,765 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,801 | ₩105,082 | ₩103,823 | ₩104,466 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩104,935 | ₩105,203 | ₩103,676 | ₩104,988 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,806 | ₩106,207 | ₩104,412 | ₩104,734 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,685 | ₩106,087 | ₩104,573 | ₩105,310 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩101,934 | ₩106,341 | ₩101,626 | ₩105,122 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩100,354 | ₩102,497 | ₩100,354 | ₩101,760 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,635 | ₩102,845 | ₩99,831 | ₩100,394 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,720 | ₩100,716 | ₩98,613 | ₩100,515 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩100,153 | ₩100,367 | ₩98,746 | ₩99,135 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,617 | ₩101,466 | ₩97,996 | ₩100,260 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩99,403 | ₩99,831 | ₩97,728 | ₩99,617 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩99,403 | ₩101,225 | ₩99,041 | ₩99,135 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,697 | ₩100,381 | ₩99,242 | ₩100,140 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩99,135 | ₩100,970 | ₩98,412 | ₩99,858 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩95,907 | ₩99,925 | ₩95,639 | ₩99,831 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩96,255 | ₩96,643 | ₩94,018 | ₩95,170 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,795 | ₩98,077 | ₩93,898 | ₩96,617 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩95,934 | ₩96,027 | ₩94,005 | ₩94,594 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩95,170 | ₩96,429 | ₩94,407 | ₩94,929 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩96,121 | ₩96,282 | ₩94,219 | ₩95,304 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,787 | ₩99,912 | ₩96,510 | ₩96,751 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,791 | ₩101,091 | ₩98,452 | ₩99,242 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,791 | ₩102,001 | ₩99,430 | ₩100,153 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩101,037 | ₩102,216 | ₩100,233 | ₩100,273 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩100,957 | ₩101,747 | ₩100,461 | ₩101,345 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩103,207 | ₩103,207 | ₩100,032 | ₩100,555 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩98,304 | ₩102,618 | ₩98,304 | ₩102,417 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,787 | ₩100,300 | ₩97,782 | ₩98,438 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩96,268 | ₩101,800 | ₩95,183 | ₩99,135 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩98,157 | ₩98,559 | ₩96,536 | ₩96,791 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,532 | ₩99,188 | ₩96,201 | ₩98,653 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩96,965 | ₩98,921 | ₩96,483 | ₩98,559 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩98,318 | ₩98,921 | ₩96,885 | ₩97,916 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩100,166 | ₩100,903 | ₩97,434 | ₩98,425 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,635 | ₩101,439 | ₩99,631 | ₩100,809 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,484 | ₩102,484 | ₩100,568 | ₩100,756 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩101,881 | ₩102,430 | ₩100,836 | ₩102,216 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩101,948 | ₩102,390 | ₩100,568 | ₩101,332 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩100,019 | ₩101,881 | ₩100,019 | ₩101,653 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩99,322 | ₩101,318 | ₩98,304 | ₩100,247 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,644 | ₩101,158 | ₩98,880 | ₩99,644 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩99,095 | ₩100,206 | ₩98,586 | ₩99,229 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩100,327 | ₩100,635 | ₩99,014 | ₩99,376 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩100,300 | ₩101,238 | ₩99,523 | ₩100,367 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,679 | ₩100,300 | ₩98,559 | ₩99,697 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩99,952 | ₩101,024 | ₩99,376 | ₩99,818 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩102,189 | ₩105,136 | ₩98,746 | ₩99,014 | -3.11% | 17.8만 |
|---|