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 | ₩130,527 | ₩131,076 | ₩127,916 | ₩128,076 | -1.88% | 18.2만 |
| 2026.10.08 | ₩129,951 | ₩131,879 | ₩128,625 | ₩130,808 | +0.66% | 18.1만 |
| 2026.10.07 | ₩130,406 | ₩132,080 | ₩129,683 | ₩130,446 | +0.03% | 30.5만 |
| 2026.10.06 | ₩131,585 | ₩132,857 | ₩130,312 | ₩131,959 | +0.28% | 23.4만 |
| 2026.10.05 | ₩130,714 | ₩132,026 | ₩129,509 | ₩130,754 | +0.03% | 19.3만 |
| 2026.10.02 | ₩129,121 | ₩132,120 | ₩127,795 | ₩130,433 | +1.02% | 19.7만 |
| 2026.10.01 | ₩126,978 | ₩128,130 | ₩125,385 | ₩127,434 | +0.36% | 33.1만 |
| 2026.09.30 | ₩130,098 | ₩130,205 | ₩127,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,634 |
| -1.89% |
| 22.6만 |
| 2026.09.29 | ₩130,634 | ₩131,343 | ₩128,692 | ₩129,509 | -0.86% | 18.5만 |
|---|
| 2026.09.28 | ₩132,187 | ₩134,544 | ₩130,661 | ₩131,062 | -0.85% | 30만 |
|---|
| 2026.09.25 | ₩130,018 | ₩132,254 | ₩129,710 | ₩132,187 | +1.67% | 25.8만 |
|---|
| 2026.09.24 | ₩129,362 | ₩130,553 | ₩128,224 | ₩129,710 | +0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩128,652 | ₩131,223 | ₩128,237 | ₩129,348 | +0.54% | 26.2만 |
|---|
| 2026.09.22 | ₩125,224 | ₩129,081 | ₩123,979 | ₩128,652 | +2.74% | 35만 |
|---|
| 2026.09.21 | ₩124,327 | ₩124,983 | ₩123,591 | ₩123,939 | -0.31% | 15.1만 |
|---|
| 2026.09.18 | ₩124,247 | ₩125,934 | ₩122,586 | ₩124,729 | +0.39% | 53.6만 |
|---|
| 2026.09.17 | ₩125,706 | ₩125,706 | ₩123,617 | ₩124,769 | -0.75% | 26.7만 |
|---|
| 2026.09.16 | ₩123,550 | ₩125,974 | ₩121,997 | ₩124,434 | +0.72% | 18.6만 |
|---|
| 2026.09.15 | ₩123,135 | ₩123,497 | ₩121,850 | ₩122,948 | -0.15% | 29.9만 |
|---|
| 2026.09.14 | ₩124,970 | ₩124,970 | ₩122,921 | ₩123,135 | -1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩125,639 | ₩125,639 | ₩123,992 | ₩124,836 | -0.64% | 12.5만 |
|---|
| 2026.09.10 | ₩125,733 | ₩126,336 | ₩123,189 | ₩124,635 | -0.87% | 10.2만 |
|---|
| 2026.09.09 | ₩124,180 | ₩125,934 | ₩123,725 | ₩125,291 | +0.89% | 12.7만 |
|---|
| 2026.09.08 | ₩124,903 | ₩128,732 | ₩123,845 | ₩125,023 | +0.10% | 13.6만 |
|---|
| 2026.09.04 | ₩123,765 | ₩126,242 | ₩123,725 | ₩125,800 | +1.64% | 10.4만 |
|---|
| 2026.09.03 | ₩126,349 | ₩126,603 | ₩123,778 | ₩124,689 | -1.31% | 19.1만 |
|---|
| 2026.09.02 | ₩123,992 | ₩127,715 | ₩123,872 | ₩125,546 | +1.25% | 15.6만 |
|---|
| 2026.09.01 | ₩124,689 | ₩125,693 | ₩123,591 | ₩124,006 | -0.55% | 12.2만 |
|---|
| 2026.08.31 | ₩127,862 | ₩128,478 | ₩125,358 | ₩125,679 | -1.71% | 16.1만 |
|---|
| 2026.08.28 | ₩128,183 | ₩129,455 | ₩127,099 | ₩127,715 | -0.37% | 16.4만 |
|---|
| 2026.08.27 | ₩126,804 | ₩129,094 | ₩125,746 | ₩127,661 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩126,550 | ₩128,732 | ₩126,081 | ₩128,090 | +1.22% | 22.5만 |
|---|
| 2026.08.25 | ₩126,844 | ₩126,911 | ₩124,715 | ₩126,349 | -0.39% | 18.1만 |
|---|
| 2026.08.24 | ₩125,465 | ₩127,179 | ₩124,274 | ₩126,844 | +1.10% | 19만 |
|---|
| 2026.08.21 | ₩125,479 | ₩125,706 | ₩124,207 | ₩125,372 | -0.09% | 12만 |
|---|
| 2026.08.20 | ₩124,300 | ₩126,644 | ₩122,921 | ₩124,421 | +0.10% | 10.1만 |
|---|
| 2026.08.19 | ₩126,496 | ₩127,219 | ₩124,608 | ₩125,546 | -0.75% | 10.8만 |
|---|
| 2026.08.18 | ₩125,679 | ₩126,737 | ₩124,595 | ₩125,278 | -0.32% | 20.9만 |
|---|
| 2026.08.17 | ₩124,635 | ₩126,108 | ₩124,622 | ₩125,639 | +0.81% | 18.2만 |
|---|
| 2026.08.14 | ₩125,626 | ₩126,416 | ₩125,117 | ₩125,666 | +0.03% | 10.5만 |
|---|
| 2026.08.13 | ₩125,251 | ₩126,764 | ₩124,903 | ₩125,760 | +0.41% | 12.6만 |
|---|
| 2026.08.12 | ₩125,773 | ₩126,469 | ₩124,113 | ₩124,689 | -0.86% | 21.1만 |
|---|
| 2026.08.11 | ₩124,823 | ₩126,617 | ₩123,925 | ₩125,827 | +0.80% | 20.6만 |
|---|
| 2026.08.10 | ₩123,028 | ₩125,345 | ₩122,975 | ₩124,381 | +1.10% | 15.6만 |
|---|
| 2026.08.07 | ₩122,747 | ₩124,006 | ₩120,042 | ₩123,778 | +0.84% | 16.3만 |
|---|
| 2026.08.06 | ₩123,858 | ₩126,095 | ₩121,756 | ₩122,560 | -1.05% | 28.6만 |
|---|
| 2026.08.05 | ₩120,886 | ₩124,983 | ₩117,900 | ₩123,135 | +1.86% | 39.2만 |
|---|
| 2026.08.04 | ₩114,526 | ₩116,534 | ₩113,869 | ₩116,092 | +1.37% | 17.5만 |
|---|
| 2026.08.03 | ₩115,449 | ₩117,632 | ₩114,378 | ₩114,459 | -0.86% | 15.5만 |
|---|
| 2026.07.31 | ₩114,204 | ₩115,503 | ₩112,182 | ₩115,128 | +0.81% | 20.6만 |
|---|
| 2026.07.30 | ₩114,191 | ₩115,824 | ₩113,361 | ₩115,249 | +0.93% | 14.1만 |
|---|
| 2026.07.29 | ₩114,673 | ₩115,637 | ₩113,267 | ₩113,749 | -0.81% | 14.1만 |
|---|
| 2026.07.28 | ₩115,664 | ₩117,418 | ₩114,700 | ₩115,021 | -0.56% | 13.4만 |
|---|
| 2026.07.27 | ₩113,736 | ₩114,954 | ₩112,678 | ₩114,659 | +0.81% | 19.3만 |
|---|
| 2026.07.24 | ₩113,320 | ₩114,338 | ₩112,169 | ₩113,494 | +0.15% | 15.9만 |
|---|
| 2026.07.23 | ₩113,026 | ₩115,329 | ₩110,991 | ₩112,597 | -0.38% | 13.8만 |
|---|
| 2026.07.22 | ₩113,320 | ₩114,780 | ₩112,758 | ₩114,218 | +0.79% | 14만 |
|---|
| 2026.07.21 | ₩111,794 | ₩113,561 | ₩111,406 | ₩113,146 | +1.21% | 15.6만 |
|---|
| 2026.07.20 | ₩112,450 | ₩113,200 | ₩111,205 | ₩112,410 | -0.04% | 11.7만 |
|---|
| 2026.07.17 | ₩114,432 | ₩116,012 | ₩112,397 | ₩112,812 | -1.42% | 14.6만 |
|---|
| 2026.07.16 | ₩111,365 | ₩114,592 | ₩111,365 | ₩114,432 | +2.75% | 18.4만 |
|---|
| 2026.07.15 | ₩109,785 | ₩111,432 | ₩109,625 | ₩111,165 | +1.26% | 14.2만 |
|---|
| 2026.07.14 | ₩110,321 | ₩110,937 | ₩109,062 | ₩109,317 | -0.91% | 10.3만 |
|---|
| 2026.07.13 | ₩109,705 | ₩110,991 | ₩108,982 | ₩109,839 | +0.12% | 10.2만 |
|---|
| 2026.07.10 | ₩108,272 | ₩110,361 | ₩108,272 | ₩109,290 | +0.94% | 11.8만 |
|---|
| 2026.07.09 | ₩107,964 | ₩109,799 | ₩106,371 | ₩108,085 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩108,821 | ₩108,982 | ₩106,773 | ₩108,205 | -0.57% | 14.7만 |
|---|
| 2026.07.07 | ₩110,723 | ₩110,723 | ₩108,728 | ₩109,344 | -1.25% | 11.7만 |
|---|
| 2026.07.06 | ₩110,763 | ₩111,071 | ₩109,223 | ₩110,348 | -0.37% | 13.8만 |
|---|
| 2026.07.02 | ₩109,705 | ₩111,299 | ₩109,183 | ₩111,272 | +1.43% | 11.6만 |
|---|
| 2026.07.01 | ₩109,116 | ₩110,495 | ₩108,366 | ₩109,491 | +0.34% | 17만 |
|---|
| 2026.06.30 | ₩108,460 | ₩109,919 | ₩107,857 | ₩108,982 | +0.48% | 21.4만 |
|---|
| 2026.06.29 | ₩109,893 | ₩110,308 | ₩107,442 | ₩108,071 | -1.66% | 20.9만 |
|---|
| 2026.06.26 | ₩111,044 | ₩111,473 | ₩107,991 | ₩110,642 | -0.36% | 65.8만 |
|---|
| 2026.06.25 | ₩110,937 | ₩112,865 | ₩108,272 | ₩110,883 | -0.05% | 23만 |
|---|
| 2026.06.24 | ₩109,585 | ₩112,504 | ₩108,728 | ₩111,660 | +1.89% | 18.9만 |
|---|
| 2026.06.23 | ₩110,428 | ₩112,075 | ₩109,357 | ₩109,585 | -0.76% | 17.9만 |
|---|
| 2026.06.22 | ₩110,361 | ₩111,432 | ₩109,893 | ₩110,428 | +0.06% | 14.1만 |
|---|
| 2026.06.18 | ₩112,075 | ₩112,263 | ₩110,174 | ₩110,776 | -1.16% | 32.3만 |
|---|
| 2026.06.17 | ₩111,580 | ₩113,602 | ₩110,950 | ₩111,285 | -0.26% | 17.4만 |
|---|
| 2026.06.16 | ₩115,008 | ₩115,476 | ₩111,580 | ₩112,129 | -2.50% | 17.7만 |
|---|
| 2026.06.15 | ₩116,092 | ₩117,592 | ₩113,709 | ₩113,963 | -1.83% | 23.5만 |
|---|
| 2026.06.12 | ₩115,449 | ₩116,963 | ₩115,168 | ₩115,945 | +0.43% | 20.5만 |
|---|
| 2026.06.11 | ₩112,102 | ₩115,075 | ₩111,245 | ₩114,967 | +2.56% | 18.3만 |
|---|
| 2026.06.10 | ₩111,446 | ₩112,463 | ₩111,071 | ₩111,606 | +0.14% | 23.4만 |
|---|
| 2026.06.09 | ₩109,852 | ₩111,566 | ₩109,652 | ₩110,910 | +0.96% | 19.6만 |
|---|
| 2026.06.08 | ₩108,259 | ₩109,652 | ₩108,152 | ₩108,969 | +0.66% | 10.7만 |
|---|
| 2026.06.05 | ₩107,924 | ₩109,919 | ₩107,215 | ₩108,031 | +0.10% | 12만 |
|---|
| 2026.06.04 | ₩108,567 | ₩109,129 | ₩107,295 | ₩107,991 | -0.53% | 17.2만 |
|---|
| 2026.06.03 | ₩109,089 | ₩110,642 | ₩107,830 | ₩107,924 | -1.07% | 36.5만 |
|---|
| 2026.06.02 | ₩109,290 | ₩110,857 | ₩107,589 | ₩109,330 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩109,933 | ₩109,986 | ₩108,446 | ₩109,705 | -0.21% | 15.6만 |
|---|
| 2026.05.29 | ₩109,799 | ₩111,566 | ₩108,098 | ₩111,057 | +1.15% | 27.5만 |
|---|
| 2026.05.28 | ₩109,531 | ₩110,227 | ₩108,728 | ₩110,187 | +0.60% | 11.7만 |
|---|
| 2026.05.27 | ₩109,745 | ₩110,629 | ₩109,397 | ₩110,187 | +0.40% | 15.1만 |
|---|
| 2026.05.26 | ₩106,947 | ₩109,879 | ₩106,947 | ₩109,745 | +2.62% | 15.1만 |
|---|
| 2026.05.22 | ₩105,661 | ₩106,799 | ₩105,072 | ₩106,558 | +0.85% | 19.9만 |
|---|
| 2026.05.21 | ₩104,309 | ₩105,675 | ₩102,836 | ₩105,420 | +1.07% | 18.8만 |
|---|
| 2026.05.20 | ₩102,930 | ₩105,487 | ₩101,979 | ₩105,327 | +2.33% | 23.1만 |
|---|
| 2026.05.19 | ₩104,443 | ₩104,617 | ₩102,461 | ₩102,930 | -1.45% | 16.3만 |
|---|
| 2026.05.18 | ₩104,778 | ₩106,692 | ₩104,644 | ₩105,849 | +1.02% | 16.7만 |
|---|
| 2026.05.15 | ₩106,451 | ₩107,027 | ₩104,028 | ₩104,644 | -1.70% | 30.5만 |
|---|
| 2026.05.14 | ₩107,563 | ₩108,326 | ₩106,572 | ₩107,121 | -0.41% | 23.2만 |
|---|
| 2026.05.13 | ₩107,750 | ₩108,112 | ₩105,501 | ₩106,706 | -0.97% | 36.7만 |
|---|
| 2026.05.12 | ₩108,393 | ₩108,928 | ₩105,755 | ₩107,710 | -0.63% | 21.8만 |
|---|
| 2026.05.11 | ₩107,857 | ₩110,616 | ₩107,322 | ₩108,219 | +0.34% | 25.4만 |
|---|
| 2026.05.08 | ₩105,541 | ₩108,460 | ₩104,362 | ₩107,857 | +2.19% | 68만 |
|---|
| 2026.05.07 | ₩104,322 | ₩105,822 | ₩102,555 | ₩102,622 | -1.63% | 19.8만 |
|---|
| 2026.05.06 | ₩106,264 | ₩106,264 | ₩103,746 | ₩104,001 | -2.13% | 24.6만 |
|---|
| 2026.05.05 | ₩103,452 | ₩106,050 | ₩103,452 | ₩104,697 | +1.20% | 16.1만 |
|---|
| 2026.05.04 | ₩102,421 | ₩103,372 | ₩100,600 | ₩102,407 | -0.01% | 15.5만 |
|---|
| 2026.05.01 | ₩103,023 | ₩103,599 | ₩101,189 | ₩102,876 | -0.14% | 29만 |
|---|
| 2026.04.30 | ₩100,546 | ₩102,595 | ₩99,944 | ₩102,113 | +1.56% | 19.4만 |
|---|
| 2026.04.29 | ₩101,925 | ₩102,474 | ₩101,028 | ₩101,243 | -0.67% | 17.4만 |
|---|
| 2026.04.28 | ₩104,188 | ₩104,470 | ₩102,367 | ₩102,622 | -1.50% | 12만 |
|---|
| 2026.04.27 | ₩102,863 | ₩104,470 | ₩102,287 | ₩104,014 | +1.12% | 20.3만 |
|---|
| 2026.04.24 | ₩102,381 | ₩103,492 | ₩101,510 | ₩103,305 | +0.90% | 15.3만 |
|---|
| 2026.04.23 | ₩100,761 | ₩102,863 | ₩100,426 | ₩102,649 | +1.87% | 14.5만 |
|---|
| 2026.04.22 | ₩101,430 | ₩101,925 | ₩100,238 | ₩100,386 | -1.03% | 15.4만 |
|---|
| 2026.04.21 | ₩100,894 | ₩101,470 | ₩100,225 | ₩101,055 | +0.16% | 11.7만 |
|---|
| 2026.04.20 | ₩101,698 | ₩102,341 | ₩100,573 | ₩101,068 | -0.62% | 12.5만 |
|---|
| 2026.04.17 | ₩101,055 | ₩104,309 | ₩101,055 | ₩102,019 | +0.95% | 17.5만 |
|---|
| 2026.04.16 | ₩99,729 | ₩102,059 | ₩99,729 | ₩100,546 | +0.82% | 15.5만 |
|---|
| 2026.04.15 | ₩100,198 | ₩101,470 | ₩95,324 | ₩99,970 | -0.23% | 23만 |
|---|
| 2026.04.14 | ₩102,528 | ₩102,595 | ₩100,560 | ₩100,720 | -1.76% | 19.7만 |
|---|
| 2026.04.13 | ₩101,229 | ₩102,528 | ₩99,475 | ₩102,528 | +1.28% | 20.3만 |
|---|
| 2026.04.10 | ₩101,336 | ₩101,992 | ₩100,453 | ₩101,310 | -0.03% | 12.9만 |
|---|
| 2026.04.09 | ₩100,493 | ₩102,916 | ₩99,810 | ₩101,537 | +1.04% | 25.5만 |
|---|
| 2026.04.08 | ₩99,140 | ₩101,671 | ₩99,127 | ₩101,443 | +2.32% | 28.4만 |
|---|
| 2026.04.07 | ₩96,355 | ₩97,761 | ₩95,753 | ₩97,587 | +1.28% | 21.3만 |
|---|
| 2026.04.06 | ₩98,779 | ₩98,859 | ₩96,328 | ₩96,730 | -2.07% | 16.5만 |
|---|
| 2026.04.02 | ₩98,016 | ₩99,341 | ₩97,292 | ₩98,806 | +0.81% | 26.3만 |
|---|
| 2026.04.01 | ₩98,042 | ₩99,475 | ₩97,828 | ₩98,551 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩98,136 | ₩99,582 | ₩96,502 | ₩97,775 | -0.37% | 25.1만 |
|---|
| 2026.03.30 | ₩97,400 | ₩99,261 | ₩96,877 | ₩98,002 | +0.62% | 24.9만 |
|---|
| 2026.03.27 | ₩96,409 | ₩97,560 | ₩94,976 | ₩96,677 | +0.28% | 25.3만 |
|---|
| 2026.03.26 | ₩94,132 | ₩97,051 | ₩94,132 | ₩96,904 | +2.94% | 21.6만 |
|---|
| 2026.03.25 | ₩92,191 | ₩94,855 | ₩90,758 | ₩94,735 | +2.76% | 45만 |
|---|
| 2026.03.24 | ₩89,995 | ₩92,874 | ₩89,299 | ₩90,919 | +1.03% | 82.5만 |
|---|
| 2026.03.23 | ₩90,557 | ₩91,628 | ₩89,406 | ₩90,142 | -0.46% | 46.7만 |
|---|
| 2026.03.20 | ₩89,981 | ₩90,517 | ₩87,719 | ₩88,227 | -1.95% | 51.1만 |
|---|
| 2026.03.19 | ₩89,848 | ₩90,664 | ₩88,642 | ₩90,022 | +0.19% | 33.4만 |
|---|
| 2026.03.18 | ₩91,200 | ₩92,231 | ₩90,102 | ₩90,437 | -0.84% | 23.7만 |
|---|
| 2026.03.17 | ₩91,816 | ₩98,230 | ₩91,240 | ₩92,218 | +0.44% | 33.4만 |
|---|
| 2026.03.16 | ₩92,271 | ₩92,914 | ₩91,200 | ₩91,213 | -1.15% | 24.7만 |
|---|
| 2026.03.13 | ₩92,298 | ₩93,865 | ₩90,838 | ₩91,896 | -0.44% | 24.3만 |
|---|
| 2026.03.12 | ₩92,740 | ₩93,824 | ₩91,950 | ₩92,164 | -0.62% | 21.9만 |
|---|
| 2026.03.11 | ₩94,601 | ₩98,926 | ₩92,901 | ₩93,383 | -1.29% | 36.3만 |
|---|
| 2026.03.10 | ₩95,485 | ₩96,302 | ₩94,226 | ₩94,534 | -1.00% | 26.6만 |
|---|
| 2026.03.09 | ₩95,030 | ₩96,435 | ₩92,700 | ₩95,645 | +0.65% | 29.5만 |
|---|
| 2026.03.06 | ₩98,123 | ₩99,087 | ₩94,882 | ₩96,556 | -1.60% | 19.1만 |
|---|
| 2026.03.05 | ₩102,193 | ₩102,515 | ₩99,328 | ₩99,381 | -2.75% | 15.6만 |
|---|
| 2026.03.04 | ₩102,823 | ₩103,572 | ₩100,426 | ₩103,131 | +0.30% | 19.7만 |
|---|
| 2026.03.03 | ₩100,988 | ₩102,782 | ₩99,221 | ₩102,260 | +1.26% | 22만 |
|---|
| 2026.03.02 | ₩101,711 | ₩103,505 | ₩100,533 | ₩103,157 | +1.42% | 18.8만 |
|---|
| 2026.02.27 | ₩103,211 | ₩103,452 | ₩101,095 | ₩102,541 | -0.65% | 20.3만 |
|---|
| 2026.02.26 | ₩105,086 | ₩105,166 | ₩102,943 | ₩103,880 | -1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩106,331 | ₩106,331 | ₩103,224 | ₩104,644 | -1.59% | 27.5만 |
|---|
| 2026.02.24 | ₩105,916 | ₩107,415 | ₩105,340 | ₩106,183 | +0.25% | 28.3만 |
|---|
| 2026.02.23 | ₩108,580 | ₩108,647 | ₩104,443 | ₩105,755 | -2.60% | 30.5만 |
|---|
| 2026.02.20 | ₩110,495 | ₩110,924 | ₩108,138 | ₩108,754 | -1.58% | 22.7만 |
|---|
| 2026.02.19 | ₩113,829 | ₩115,356 | ₩109,143 | ₩110,683 | -2.76% | 29.5만 |
|---|
| 2026.02.18 | ₩119,788 | ₩123,376 | ₩114,941 | ₩115,637 | -3.47% | 34.7만 |
|---|
| 2026.02.17 | ₩116,280 | ₩117,204 | ₩113,843 | ₩115,342 | -0.81% | 28.5만 |
|---|
| 2026.02.13 | ₩116,628 | ₩116,815 | ₩115,476 | ₩115,931 | -0.60% | 19.8만 |
|---|
| 2026.02.12 | ₩118,529 | ₩120,685 | ₩115,128 | ₩116,333 | -1.85% | 24.3만 |
|---|
| 2026.02.11 | ₩117,793 | ₩119,185 | ₩117,244 | ₩118,395 | +0.51% | 18.2만 |
|---|
| 2026.02.10 | ₩115,865 | ₩118,007 | ₩115,208 | ₩117,471 | +1.39% | 17.5만 |
|---|
| 2026.02.09 | ₩115,409 | ₩115,664 | ₩114,097 | ₩115,342 | -0.06% | 19.7만 |
|---|
| 2026.02.06 | ₩115,409 | ₩116,829 | ₩114,941 | ₩115,570 | +0.14% | 15.9만 |
|---|
| 2026.02.05 | ₩115,824 | ₩116,547 | ₩114,043 | ₩115,141 | -0.59% | 13.7만 |
|---|
| 2026.02.04 | ₩113,548 | ₩118,047 | ₩113,401 | ₩116,347 | +2.46% | 19만 |
|---|
| 2026.02.03 | ₩112,664 | ₩115,423 | ₩110,508 | ₩112,423 | -0.21% | 23.1만 |
|---|
| 2026.02.02 | ₩108,955 | ₩112,289 | ₩108,138 | ₩111,807 | +2.62% | 26.5만 |
|---|
| 2026.01.30 | ₩108,005 | ₩109,759 | ₩107,389 | ₩109,424 | +1.31% | 19만 |
|---|
| 2026.01.29 | ₩106,157 | ₩109,317 | ₩105,742 | ₩109,009 | +2.69% | 14.3만 |
|---|
| 2026.01.28 | ₩106,960 | ₩106,960 | ₩105,474 | ₩106,130 | -0.78% | 10.2만 |
|---|
| 2026.01.27 | ₩106,853 | ₩108,071 | ₩106,197 | ₩106,491 | -0.34% | 7.5만 |
|---|
| 2026.01.26 | ₩108,098 | ₩108,862 | ₩106,907 | ₩107,469 | -0.58% | 8.9만 |
|---|
| 2026.01.23 | ₩108,728 | ₩109,759 | ₩107,215 | ₩108,232 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩108,647 | ₩110,508 | ₩108,620 | ₩109,330 | +0.63% | 7.7만 |
|---|
| 2026.01.21 | ₩106,920 | ₩108,862 | ₩106,090 | ₩108,661 | +1.63% | 13.5만 |
|---|
| 2026.01.20 | ₩105,380 | ₩106,304 | ₩104,443 | ₩106,117 | +0.70% | 15.7만 |
|---|
| 2026.01.16 | ₩109,156 | ₩109,772 | ₩106,732 | ₩106,933 | -2.04% | 15.1만 |
|---|
| 2026.01.15 | ₩108,313 | ₩110,281 | ₩108,299 | ₩109,652 | +1.24% | 13.2만 |
|---|
| 2026.01.14 | ₩107,482 | ₩108,888 | ₩107,000 | ₩108,259 | +0.72% | 12.4만 |
|---|
| 2026.01.13 | ₩107,683 | ₩108,179 | ₩106,331 | ₩107,362 | -0.30% | 12.6만 |
|---|
| 2026.01.12 | ₩106,880 | ₩109,156 | ₩106,371 | ₩107,884 | +0.94% | 11.4만 |
|---|
| 2026.01.09 | ₩107,027 | ₩107,549 | ₩104,670 | ₩107,174 | +0.14% | 11.3만 |
|---|
| 2026.01.08 | ₩104,443 | ₩108,045 | ₩103,519 | ₩107,107 | +2.55% | 19.7만 |
|---|
| 2026.01.07 | ₩105,313 | ₩105,916 | ₩103,532 | ₩105,086 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩104,349 | ₩105,688 | ₩103,639 | ₩105,260 | +0.87% | 28만 |
|---|
| 2026.01.05 | ₩101,872 | ₩105,648 | ₩101,872 | ₩104,751 | +2.83% | 21.6만 |
|---|
| 2026.01.02 | ₩102,702 | ₩104,054 | ₩100,961 | ₩102,140 | -0.55% | 14.2만 |
|---|
| 2025.12.31 | ₩104,376 | ₩104,603 | ₩102,407 | ₩102,488 | -1.81% | 12.8만 |
|---|
| 2025.12.30 | ₩104,965 | ₩106,036 | ₩103,854 | ₩104,630 | -0.32% | 12.2만 |
|---|
| 2025.12.29 | ₩105,166 | ₩105,300 | ₩104,456 | ₩105,193 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩104,443 | ₩105,300 | ₩103,572 | ₩104,978 | +0.51% | 8.3만 |
|---|
| 2025.12.24 | ₩105,179 | ₩105,179 | ₩104,322 | ₩104,603 | -0.55% | 4.5만 |
|---|
| 2025.12.23 | ₩104,121 | ₩104,911 | ₩103,586 | ₩104,550 | +0.41% | 12.2만 |
|---|
| 2025.12.22 | ₩103,720 | ₩106,036 | ₩103,720 | ₩104,282 | +0.54% | 14.6만 |
|---|
| 2025.12.19 | ₩105,581 | ₩106,210 | ₩103,653 | ₩103,947 | -1.55% | 88.7만 |
|---|
| 2025.12.18 | ₩105,996 | ₩106,866 | ₩105,460 | ₩106,197 | +0.19% | 30.9만 |
|---|
| 2025.12.17 | ₩104,215 | ₩106,612 | ₩102,501 | ₩105,728 | +1.45% | 37.4만 |
|---|
| 2025.12.16 | ₩104,764 | ₩105,045 | ₩103,787 | ₩104,429 | -0.32% | 26.6만 |
|---|
| 2025.12.15 | ₩104,898 | ₩105,166 | ₩103,639 | ₩104,952 | +0.05% | 24.9만 |
|---|
| 2025.12.12 | ₩105,768 | ₩106,170 | ₩104,376 | ₩104,697 | -1.01% | 19.5만 |
|---|
| 2025.12.11 | ₩105,648 | ₩106,050 | ₩104,537 | ₩105,273 | -0.35% | 55.9만 |
|---|
| 2025.12.10 | ₩101,899 | ₩106,304 | ₩101,591 | ₩105,086 | +3.13% | 37.7만 |
|---|
| 2025.12.09 | ₩100,319 | ₩102,461 | ₩100,319 | ₩101,725 | +1.40% | 32.8만 |
|---|
| 2025.12.08 | ₩100,600 | ₩102,809 | ₩99,796 | ₩100,359 | -0.24% | 24.3만 |
|---|
| 2025.12.05 | ₩98,685 | ₩100,680 | ₩98,578 | ₩100,479 | +1.82% | 23.1만 |
|---|
| 2025.12.04 | ₩100,118 | ₩100,332 | ₩98,712 | ₩99,100 | -1.02% | 11.6만 |
|---|
| 2025.12.03 | ₩99,582 | ₩101,430 | ₩97,962 | ₩100,225 | +0.65% | 20.2만 |
|---|
| 2025.12.02 | ₩99,368 | ₩99,796 | ₩97,694 | ₩99,582 | +0.22% | 28.6만 |
|---|
| 2025.12.01 | ₩99,368 | ₩101,189 | ₩99,006 | ₩99,100 | -0.27% | 34.5만 |
|---|
| 2025.11.28 | ₩99,663 | ₩100,345 | ₩99,207 | ₩100,104 | +0.44% | 9.7만 |
|---|
| 2025.11.26 | ₩99,100 | ₩100,935 | ₩98,377 | ₩99,823 | +0.73% | 78.1만 |
|---|
| 2025.11.25 | ₩95,873 | ₩99,890 | ₩95,605 | ₩99,796 | +4.09% | 27.5만 |
|---|
| 2025.11.24 | ₩96,221 | ₩96,610 | ₩93,985 | ₩95,137 | -1.13% | 64.9만 |
|---|
| 2025.11.21 | ₩94,762 | ₩98,042 | ₩93,865 | ₩96,583 | +1.92% | 25.8만 |
|---|
| 2025.11.20 | ₩95,900 | ₩95,994 | ₩93,972 | ₩94,561 | -1.40% | 21.2만 |
|---|
| 2025.11.19 | ₩95,137 | ₩96,395 | ₩94,373 | ₩94,896 | -0.25% | 25.1만 |
|---|
| 2025.11.18 | ₩96,087 | ₩96,248 | ₩94,186 | ₩95,271 | -0.85% | 25만 |
|---|
| 2025.11.17 | ₩98,752 | ₩99,877 | ₩96,476 | ₩96,717 | -2.06% | 23.4만 |
|---|
| 2025.11.14 | ₩99,756 | ₩101,055 | ₩98,417 | ₩99,207 | -0.55% | 14.5만 |
|---|
| 2025.11.13 | ₩99,756 | ₩101,966 | ₩99,395 | ₩100,118 | +0.36% | 13.3만 |
|---|
| 2025.11.12 | ₩101,002 | ₩102,180 | ₩100,198 | ₩100,238 | -0.76% | 22.8만 |
|---|
| 2025.11.11 | ₩100,921 | ₩101,711 | ₩100,426 | ₩101,310 | +0.38% | 9만 |
|---|
| 2025.11.10 | ₩103,171 | ₩103,171 | ₩99,997 | ₩100,519 | -2.57% | 20.1만 |
|---|
| 2025.11.07 | ₩98,270 | ₩102,582 | ₩98,270 | ₩102,381 | +4.18% | 25만 |
|---|
| 2025.11.06 | ₩98,752 | ₩100,265 | ₩97,748 | ₩98,404 | -0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩96,235 | ₩101,765 | ₩95,150 | ₩99,100 | +2.98% | 27.6만 |
|---|
| 2025.11.04 | ₩98,123 | ₩98,524 | ₩96,502 | ₩96,757 | -1.39% | 21.3만 |
|---|
| 2025.11.03 | ₩98,498 | ₩99,154 | ₩96,168 | ₩98,618 | +0.12% | 21만 |
|---|
| 2025.10.31 | ₩96,931 | ₩98,886 | ₩96,449 | ₩98,524 | +1.64% | 17.6만 |
|---|
| 2025.10.30 | ₩98,283 | ₩98,886 | ₩96,851 | ₩97,882 | -0.41% | 21만 |
|---|
| 2025.10.29 | ₩100,131 | ₩100,868 | ₩97,400 | ₩98,390 | -1.74% | 24.1만 |
|---|
| 2025.10.28 | ₩100,600 | ₩101,403 | ₩99,596 | ₩100,774 | +0.17% | 16.8만 |
|---|
| 2025.10.27 | ₩102,448 | ₩102,448 | ₩100,533 | ₩100,720 | -1.69% | 10.2만 |
|---|
| 2025.10.24 | ₩101,845 | ₩102,394 | ₩100,801 | ₩102,180 | +0.33% | 13만 |
|---|
| 2025.10.23 | ₩101,912 | ₩102,354 | ₩100,533 | ₩101,296 | -0.60% | 10.9만 |
|---|
| 2025.10.22 | ₩99,984 | ₩101,845 | ₩99,984 | ₩101,617 | +1.63% | 15.3만 |
|---|
| 2025.10.21 | ₩99,288 | ₩101,283 | ₩98,270 | ₩100,212 | +0.93% | 9.9만 |
|---|
| 2025.10.20 | ₩99,609 | ₩101,122 | ₩98,846 | ₩99,609 | 0.00% | 14.1만 |
|---|
| 2025.10.17 | ₩99,060 | ₩100,171 | ₩98,551 | ₩99,194 | +0.14% | 11.7만 |
|---|
| 2025.10.16 | ₩100,292 | ₩100,600 | ₩98,980 | ₩99,341 | -0.95% | 16.6만 |
|---|
| 2025.10.15 | ₩100,265 | ₩101,202 | ₩99,488 | ₩100,332 | +0.07% | 12.7만 |
|---|
| 2025.10.14 | ₩98,645 | ₩100,265 | ₩98,524 | ₩99,663 | +1.03% | 11.2만 |
|---|
| 2025.10.13 | ₩99,917 | ₩100,988 | ₩99,341 | ₩99,783 | -0.13% | 12.3만 |
|---|
| 2025.10.10 | ₩102,153 | ₩105,099 | ₩98,712 | ₩98,980 | -3.11% | 17.8만 |
|---|