Innospec Inc (IOSP)

IOSP
🏛️ 미국 →
77.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 90.20 91.28 90.04 90.34 0.1M
2021-12-30 92.04 92.69 90.41 90.54 0.1M
2021-12-29 92.17 92.44 90.97 91.93 0.0M
2021-12-28 91.90 92.97 90.22 91.89 0.1M
2021-12-27 89.58 91.43 88.70 91.33 0.1M
2021-12-23 89.28 90.52 89.02 89.52 0.1M
2021-12-22 88.54 89.11 87.00 88.75 0.1M
2021-12-21 86.86 88.95 86.80 88.74 0.1M
2021-12-20 90.00 90.00 85.00 86.05 0.3M
2021-12-17 91.76 91.80 88.72 90.75 0.7M
2021-12-16 91.59 92.50 90.09 91.32 0.4M
2021-12-15 89.33 91.30 87.28 91.30 0.2M
2021-12-14 87.98 89.75 87.40 89.10 0.2M
2021-12-13 87.84 88.64 84.35 88.39 0.2M
2021-12-10 87.73 88.65 87.30 88.20 0.1M
2021-12-09 86.86 87.29 86.03 87.22 0.1M
2021-12-08 86.89 88.00 86.26 87.65 0.1M
2021-12-07 88.10 89.15 85.97 86.37 0.1M
2021-12-06 84.30 87.51 84.30 87.21 0.1M
2021-12-03 84.42 84.49 82.16 83.21 0.1M
2021-12-02 82.15 84.58 82.15 84.03 0.1M
2021-12-01 82.90 84.56 81.86 81.95 0.1M
2021-11-30 82.47 83.60 81.00 81.20 0.1M
2021-11-29 84.24 85.19 81.99 83.50 0.1M
2021-11-26 85.29 87.00 82.15 83.19 0.1M
2021-11-24 88.34 88.93 87.14 87.33 0.1M
2021-11-23 88.88 89.18 87.57 88.74 0.2M
2021-11-22 88.03 90.21 87.96 88.61 0.3M
2021-11-19 87.03 88.30 87.00 87.33 0.2M
2021-11-18 89.07 89.08 86.60 87.30 0.2M
2021-11-17 91.01 91.45 88.15 89.49 0.2M
2021-11-16 92.00 92.52 90.65 91.31 0.1M
2021-11-15 93.62 93.62 91.48 92.02 0.1M
2021-11-12 93.80 94.26 93.04 93.78 0.1M
2021-11-11 92.97 93.60 92.01 93.24 0.1M
2021-11-10 93.70 94.72 92.93 92.94 0.1M
2021-11-09 93.63 96.10 91.94 93.63 0.2M
2021-11-08 94.78 95.89 93.77 94.12 0.0M
2021-11-05 91.10 94.59 91.10 93.92 0.1M
2021-11-04 93.58 93.58 90.35 90.40 0.1M
2021-11-03 92.58 95.95 89.71 92.88 0.1M
2021-11-02 90.87 93.40 90.19 93.40 0.2M
2021-11-01 90.91 91.81 89.53 90.90 0.1M
2021-10-29 89.30 90.80 87.18 90.61 0.1M
2021-10-28 86.94 89.55 86.94 89.54 0.1M
2021-10-27 87.00 87.62 85.93 86.78 0.1M
2021-10-26 88.10 88.12 87.09 87.48 0.1M
2021-10-25 88.33 89.90 87.33 88.11 0.1M
2021-10-22 87.30 89.52 86.96 88.47 0.2M
2021-10-21 86.50 87.49 85.27 87.36 0.1M
2021-10-20 86.53 87.07 85.67 86.46 0.1M
2021-10-19 87.24 87.57 85.80 86.35 0.1M
2021-10-18 85.12 87.01 84.99 86.92 0.1M
2021-10-15 87.22 87.22 85.53 85.70 0.1M
2021-10-14 85.20 86.30 85.14 86.12 0.1M
2021-10-13 85.04 85.26 83.94 84.80 0.1M
2021-10-12 84.40 85.35 84.33 84.91 0.1M
2021-10-11 85.12 85.96 84.46 84.46 0.1M
2021-10-08 85.54 86.19 84.21 85.16 0.0M
2021-10-07 85.80 86.33 85.15 85.73 0.1M
2021-10-06 84.96 86.70 83.39 85.13 0.1M
2021-10-05 86.70 86.70 85.43 85.95 0.1M
2021-10-04 85.93 86.64 84.42 85.21 0.1M
2021-10-01 84.79 86.72 84.26 85.89 0.2M
2021-09-30 85.98 87.79 83.50 84.22 0.1M
2021-09-29 85.86 86.14 84.69 85.59 0.1M
2021-09-28 86.73 87.51 85.49 85.76 0.1M
2021-09-27 85.08 88.00 84.41 86.99 0.1M
2021-09-24 84.25 85.47 83.91 84.71 0.1M
2021-09-23 84.39 85.41 82.21 84.84 0.1M
2021-09-22 83.20 87.74 81.14 83.66 0.1M
2021-09-21 83.14 84.00 81.42 82.36 0.1M
2021-09-20 82.97 88.41 81.04 82.60 0.1M
2021-09-17 85.64 86.96 83.61 84.70 0.3M
2021-09-16 87.24 87.97 85.86 86.16 0.1M
2021-09-15 86.95 87.82 86.05 86.80 0.1M
2021-09-14 89.73 89.73 86.36 86.64 0.1M
2021-09-13 90.15 90.87 88.63 89.30 0.1M
2021-09-10 91.49 91.49 89.28 89.30 0.1M
2021-09-09 91.24 92.04 90.51 90.97 0.1M
2021-09-08 90.79 91.13 89.87 91.12 0.1M
2021-09-07 90.99 91.93 90.75 90.86 0.1M
2021-09-03 92.40 92.59 90.83 91.31 0.1M
2021-09-02 92.72 93.82 92.05 92.31 0.1M
2021-09-01 93.85 93.85 91.59 92.67 0.1M
2021-08-31 93.45 94.48 92.42 93.60 0.1M
2021-08-30 95.82 95.82 93.51 93.56 0.1M
2021-08-27 91.72 95.69 91.60 95.69 0.1M
2021-08-26 92.88 93.26 91.29 91.51 0.1M
2021-08-25 92.88 93.28 92.09 92.59 0.1M
2021-08-24 91.67 94.47 91.67 92.97 0.1M
2021-08-23 91.18 93.86 90.93 91.67 0.1M
2021-08-20 90.07 91.30 89.70 90.48 0.1M
2021-08-19 91.00 91.90 89.69 90.30 0.1M
2021-08-18 92.24 93.42 91.61 91.73 0.1M
2021-08-17 92.74 93.47 91.38 92.59 0.1M
2021-08-16 93.52 95.06 92.60 93.29 0.1M
2021-08-13 94.44 95.19 93.25 94.08 0.1M
2021-08-12 95.19 96.57 93.36 94.51 0.2M
2021-08-11 94.28 95.36 93.81 94.85 0.1M
2021-08-10 91.43 94.60 90.36 93.66 0.1M
2021-08-09 89.44 91.60 88.99 91.21 0.1M
2021-08-06 87.35 90.12 87.24 89.32 0.1M
2021-08-05 86.44 86.86 85.51 86.49 0.1M
2021-08-04 86.99 88.11 84.33 86.24 0.2M
2021-08-03 88.86 88.86 85.00 87.91 0.3M
2021-08-02 88.42 90.52 88.17 88.42 0.1M
2021-07-30 88.98 89.69 88.15 88.45 0.2M
2021-07-29 88.55 88.98 87.87 88.91 0.2M
2021-07-28 87.17 88.12 85.81 87.57 0.1M
2021-07-27 86.20 88.29 86.20 86.91 0.1M
2021-07-26 87.14 87.14 86.36 86.70 0.2M
2021-07-23 86.65 86.88 85.83 86.48 0.1M
2021-07-22 86.87 87.39 85.50 86.12 0.1M
2021-07-21 87.43 88.41 86.69 87.09 0.1M
2021-07-20 85.82 88.16 85.82 86.74 0.1M
2021-07-19 86.51 87.03 85.15 85.45 0.1M
2021-07-16 90.47 91.15 88.11 88.12 0.1M
2021-07-15 89.67 90.94 89.20 90.27 0.1M
2021-07-14 89.60 91.13 89.60 90.02 0.1M
2021-07-13 90.88 90.88 89.01 89.52 0.1M
2021-07-12 89.86 91.25 89.86 91.09 0.1M
2021-07-09 89.98 91.10 89.94 90.39 0.1M
2021-07-08 87.14 89.48 87.05 88.88 0.1M
2021-07-07 88.59 89.52 87.94 88.92 0.2M
2021-07-06 90.94 90.94 86.90 88.57 0.1M
2021-07-02 91.16 91.62 89.86 90.49 0.1M
2021-07-01 91.20 92.01 90.69 90.91 0.1M
2021-06-30 89.57 91.11 89.54 90.61 0.1M
2021-06-29 91.29 92.06 90.00 90.00 0.1M
2021-06-28 93.74 93.74 91.18 91.18 0.1M
2021-06-25 94.07 94.62 93.34 94.00 0.7M
2021-06-24 94.08 94.35 93.48 93.96 0.1M
2021-06-23 93.15 94.60 92.61 93.86 0.1M
2021-06-22 92.87 93.78 92.10 93.58 0.1M
2021-06-21 92.50 94.07 92.50 93.28 0.1M
2021-06-18 92.45 94.70 91.39 91.55 0.1M
2021-06-17 95.87 96.61 93.09 93.73 0.1M
2021-06-16 96.62 97.00 95.58 96.34 0.1M
2021-06-15 98.10 98.26 96.69 97.03 0.1M
2021-06-14 98.41 98.96 97.67 98.20 0.1M
2021-06-11 98.85 99.33 97.90 98.51 0.1M
2021-06-10 100.46 101.26 97.95 98.18 0.1M
2021-06-09 102.34 102.34 100.01 100.02 0.1M
2021-06-08 101.89 102.45 101.16 102.31 0.1M
2021-06-07 101.82 103.46 100.76 101.44 0.1M
2021-06-04 102.26 107.15 101.55 101.88 0.1M
2021-06-03 100.59 101.88 100.18 101.78 0.1M
2021-06-02 103.19 103.53 100.77 101.28 0.1M
2021-06-01 102.07 104.71 101.03 102.96 0.1M
2021-05-28 102.10 104.91 100.77 101.11 0.1M
2021-05-27 101.76 103.68 101.21 101.69 0.1M
2021-05-26 99.66 102.49 99.40 101.88 0.1M
2021-05-25 101.05 101.73 99.16 99.58 0.1M
2021-05-24 100.23 101.16 99.47 100.64 0.1M
2021-05-21 100.86 101.63 99.27 100.23 0.2M
2021-05-20 98.71 100.48 98.71 99.83 0.1M
2021-05-19 98.54 100.56 97.74 98.64 0.1M
2021-05-18 100.01 101.06 99.42 99.72 0.1M
2021-05-17 100.99 101.15 99.53 100.26 0.1M
2021-05-14 101.18 101.83 100.18 101.00 0.1M
2021-05-13 99.00 101.71 99.00 101.60 0.1M
2021-05-12 102.97 102.97 98.18 98.23 0.1M
2021-05-11 98.95 101.81 98.95 101.42 0.1M
2021-05-10 103.24 103.64 100.44 100.46 0.1M
2021-05-07 102.55 103.29 99.04 102.54 0.1M
2021-05-06 100.39 102.77 99.81 102.77 0.1M
2021-05-05 98.40 100.05 96.63 99.97 0.1M
2021-05-04 98.27 99.54 97.87 98.69 0.1M
2021-05-03 98.49 99.22 97.86 98.36 0.1M
2021-04-30 97.98 99.38 96.62 97.41 0.1M
2021-04-29 97.25 99.29 97.00 99.10 0.1M
2021-04-28 96.38 97.82 96.17 96.76 0.1M
2021-04-27 96.22 96.62 95.10 96.62 0.2M
2021-04-26 98.49 99.87 96.33 96.45 0.1M
2021-04-23 95.57 98.22 94.40 97.70 0.1M
2021-04-22 97.30 97.50 94.55 95.42 0.1M
2021-04-21 96.07 98.15 96.07 97.36 0.1M
2021-04-20 99.36 101.65 95.64 95.92 0.1M
2021-04-19 103.12 103.12 98.67 99.20 0.1M
2021-04-16 104.02 104.46 102.42 102.82 0.1M
2021-04-15 104.67 105.22 102.79 103.18 0.1M
2021-04-14 101.80 104.65 101.69 103.83 0.1M
2021-04-13 102.92 103.08 100.81 101.50 0.1M
2021-04-12 103.00 103.64 102.14 103.01 0.1M
2021-04-09 103.00 103.27 102.04 102.53 0.1M
2021-04-08 104.10 104.58 101.70 102.03 0.1M
2021-04-07 106.06 106.06 103.19 103.76 0.1M
2021-04-06 105.63 106.51 105.18 105.95 0.1M
2021-04-05 105.89 107.73 104.15 105.32 0.1M
2021-04-01 103.10 105.86 101.79 105.33 0.1M
2021-03-31 102.34 104.11 101.69 102.69 0.2M
2021-03-30 101.91 103.12 100.61 102.41 0.1M
2021-03-29 102.39 105.37 97.94 102.00 0.1M
2021-03-26 101.72 104.14 101.41 103.00 0.1M
2021-03-25 98.31 100.98 96.29 100.41 0.1M
2021-03-24 99.11 100.95 98.72 98.98 0.1M
2021-03-23 99.88 100.88 97.28 97.98 0.1M
2021-03-22 104.65 104.65 100.59 101.01 0.0M
2021-03-19 103.95 105.28 102.05 104.36 0.3M
2021-03-18 103.67 107.15 103.23 104.92 0.1M
2021-03-17 102.20 104.27 101.93 104.02 0.1M
2021-03-16 103.19 103.69 101.34 102.32 0.1M
2021-03-15 104.79 105.07 103.20 103.77 0.1M
2021-03-12 104.96 105.65 103.63 105.42 0.1M
2021-03-11 105.77 105.77 102.82 104.48 0.1M
2021-03-10 102.55 105.46 102.34 105.04 0.1M
2021-03-09 103.62 103.72 101.73 101.92 0.1M
2021-03-08 102.47 104.91 101.35 102.78 0.1M
2021-03-05 100.95 101.55 99.23 101.41 0.1M
2021-03-04 100.77 101.75 98.54 99.26 0.1M
2021-03-03 100.80 102.71 100.12 100.50 0.1M
2021-03-02 102.00 102.00 100.19 100.20 0.1M
2021-03-01 102.44 102.92 101.39 101.50 0.1M
2021-02-26 101.66 103.24 99.39 100.45 0.1M
2021-02-25 105.10 105.50 101.53 101.95 0.1M
2021-02-24 101.80 104.97 101.03 104.77 0.1M
2021-02-23 100.39 102.04 99.52 101.36 0.1M
2021-02-22 99.05 102.33 98.86 101.42 0.1M
2021-02-19 97.00 100.34 96.79 99.85 0.1M
2021-02-18 97.62 97.62 95.04 97.00 0.1M
2021-02-17 94.65 98.41 94.27 97.71 0.1M
2021-02-16 100.49 100.75 97.40 97.40 0.1M
2021-02-12 99.31 100.49 99.23 100.08 0.1M
2021-02-11 99.62 100.26 97.31 99.95 0.1M
2021-02-10 100.56 101.12 98.75 98.92 0.1M
2021-02-09 99.46 101.02 98.15 99.93 0.1M
2021-02-08 95.77 99.45 95.11 99.31 0.1M
2021-02-05 96.12 96.12 93.68 94.59 0.1M
2021-02-04 93.10 95.08 92.27 94.78 0.1M
2021-02-03 91.49 93.30 90.41 92.85 0.1M
2021-02-02 91.70 92.77 90.02 91.86 0.1M
2021-02-01 87.98 90.89 86.93 90.37 0.1M
2021-01-29 91.20 91.32 87.30 87.79 0.1M
2021-01-28 92.76 93.04 90.54 91.49 0.1M
2021-01-27 91.71 92.77 89.58 91.24 0.1M
2021-01-26 95.95 95.95 93.42 93.67 0.1M
2021-01-25 95.91 97.09 93.27 94.92 0.1M
2021-01-22 94.18 96.77 93.19 96.61 0.1M
2021-01-21 97.27 97.27 94.89 95.51 0.1M
2021-01-20 97.54 99.94 96.06 97.45 0.1M
2021-01-19 98.27 100.00 96.93 97.50 0.1M
2021-01-15 98.83 99.58 96.93 97.27 0.1M
2021-01-14 99.53 101.53 99.53 99.82 0.1M
2021-01-13 101.12 101.12 98.16 98.69 0.1M
2021-01-12 98.96 102.84 98.96 102.45 0.1M
2021-01-11 96.30 100.71 95.98 98.11 0.1M
2021-01-08 101.57 102.55 96.74 97.85 0.3M
2021-01-07 99.26 100.68 96.40 100.56 0.1M
2021-01-06 94.16 99.58 93.51 98.98 0.2M
2021-01-05 89.93 93.56 89.93 92.34 0.1M
2021-01-04 91.28 92.54 88.64 89.56 0.1M