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
2022-12-30 103.33 103.83 102.33 102.86 0.0M
2022-12-29 104.07 104.63 103.44 104.17 0.0M
2022-12-28 104.15 105.14 102.68 103.30 0.0M
2022-12-27 104.72 105.27 103.62 104.35 0.0M
2022-12-23 102.93 104.99 102.78 104.58 0.0M
2022-12-22 104.03 104.43 102.18 103.38 0.1M
2022-12-21 104.47 106.15 103.67 105.20 0.0M
2022-12-20 104.45 105.71 103.24 103.51 0.1M
2022-12-19 103.75 105.96 103.50 104.78 0.1M
2022-12-16 101.63 103.36 101.63 103.06 0.9M
2022-12-15 104.50 104.50 102.72 102.87 0.1M
2022-12-14 106.75 108.54 105.05 105.50 0.2M
2022-12-13 109.96 111.01 106.45 106.89 0.1M
2022-12-12 107.72 107.85 106.54 107.74 0.1M
2022-12-09 108.56 109.15 106.94 107.22 0.1M
2022-12-08 109.15 109.85 108.48 109.23 0.1M
2022-12-07 108.37 110.04 107.89 108.99 0.1M
2022-12-06 109.14 109.61 106.53 107.51 0.1M
2022-12-05 110.05 110.50 107.13 108.92 0.1M
2022-12-02 110.11 112.30 108.17 111.29 0.1M
2022-12-01 111.31 112.20 108.73 111.48 0.1M
2022-11-30 109.24 111.87 107.23 110.89 0.1M
2022-11-29 109.73 111.17 107.76 109.06 0.1M
2022-11-28 110.20 114.21 108.09 109.25 0.1M
2022-11-25 111.10 112.70 111.10 111.20 0.0M
2022-11-23 112.36 112.77 110.81 111.80 0.0M
2022-11-22 111.29 113.25 110.90 112.66 0.0M
2022-11-21 110.46 115.66 110.30 111.07 0.1M
2022-11-18 111.08 112.67 109.61 111.01 0.1M
2022-11-17 109.06 110.34 108.47 110.33 0.1M
2022-11-16 110.58 111.54 110.14 110.61 0.1M
2022-11-15 110.19 113.05 108.69 110.54 0.1M
2022-11-14 107.05 110.61 106.59 109.34 0.1M
2022-11-11 108.59 111.55 106.89 108.24 0.1M
2022-11-10 105.20 108.78 104.81 108.78 0.2M
2022-11-09 103.99 105.99 100.94 101.20 0.1M
2022-11-08 102.29 104.99 101.03 101.82 0.1M
2022-11-07 103.12 104.13 101.52 102.29 0.1M
2022-11-04 99.22 103.18 99.04 103.18 0.1M
2022-11-03 95.19 99.14 93.82 97.79 0.1M
2022-11-02 100.29 100.44 96.19 96.36 0.1M
2022-11-01 100.84 101.12 98.46 98.94 0.1M
2022-10-31 98.11 100.42 97.95 99.99 0.1M
2022-10-28 95.91 99.23 95.46 98.62 0.1M
2022-10-27 96.37 97.81 95.50 95.96 0.1M
2022-10-26 95.44 98.25 94.01 96.25 0.1M
2022-10-25 94.43 96.61 93.93 94.99 0.1M
2022-10-24 95.08 95.36 94.24 94.42 0.0M
2022-10-21 91.92 95.28 91.31 94.34 0.1M
2022-10-20 93.43 94.34 90.25 91.28 0.1M
2022-10-19 92.21 93.82 92.09 93.67 0.1M
2022-10-18 92.71 93.67 92.19 93.20 0.1M
2022-10-17 90.29 92.30 90.29 91.15 0.1M
2022-10-14 91.89 92.56 89.20 89.37 0.1M
2022-10-13 87.12 91.24 87.12 90.80 0.1M
2022-10-12 87.80 88.77 86.76 88.32 0.1M
2022-10-11 86.18 88.32 85.77 87.44 0.1M
2022-10-10 84.41 87.00 83.13 86.33 0.1M
2022-10-07 85.55 85.61 83.79 84.41 0.1M
2022-10-06 88.42 88.78 86.99 87.44 0.1M
2022-10-05 88.64 89.21 87.66 88.51 0.1M
2022-10-04 88.20 90.16 88.05 89.33 0.1M
2022-10-03 86.44 88.08 86.44 87.25 0.1M
2022-09-30 86.35 88.46 85.64 85.67 0.1M
2022-09-29 87.15 87.50 84.61 86.25 0.1M
2022-09-28 86.23 88.43 85.29 87.65 0.2M
2022-09-27 87.73 88.19 85.32 85.49 0.1M
2022-09-26 88.31 91.26 87.15 87.21 0.1M
2022-09-23 89.50 90.36 87.22 89.05 0.1M
2022-09-22 89.54 90.92 88.29 90.46 0.1M
2022-09-21 90.73 92.63 89.89 89.91 0.1M
2022-09-20 89.33 90.17 88.08 89.87 0.1M
2022-09-19 87.04 90.17 87.04 89.91 0.1M
2022-09-16 86.32 88.02 85.89 87.56 0.2M
2022-09-15 87.53 87.68 85.94 86.70 0.1M
2022-09-14 88.83 89.54 87.31 88.18 0.1M
2022-09-13 91.51 92.97 88.87 88.87 0.1M
2022-09-12 91.06 93.35 90.97 93.07 0.1M
2022-09-09 89.04 90.79 88.37 90.51 0.1M
2022-09-08 88.08 88.61 87.25 88.44 0.1M
2022-09-07 87.07 89.44 86.75 89.07 0.1M
2022-09-06 89.64 89.64 86.66 87.52 0.1M
2022-09-02 91.00 91.63 88.71 89.37 0.1M
2022-09-01 92.55 92.66 89.82 90.53 0.1M
2022-08-31 93.65 94.87 92.86 93.46 0.1M
2022-08-30 96.52 96.55 93.69 93.72 0.1M
2022-08-29 96.99 97.66 96.33 96.72 0.1M
2022-08-26 100.83 102.40 97.79 97.84 0.0M
2022-08-25 99.01 101.86 97.30 100.76 0.1M
2022-08-24 100.93 101.04 98.37 98.88 0.1M
2022-08-23 100.55 102.61 100.55 101.22 0.1M
2022-08-22 102.04 102.04 100.22 100.39 0.1M
2022-08-19 102.38 103.04 101.84 102.38 0.1M
2022-08-18 101.44 103.12 101.31 103.11 0.1M
2022-08-17 100.46 101.52 99.78 101.32 0.1M
2022-08-16 99.47 100.81 98.81 100.69 0.1M
2022-08-15 99.20 100.00 98.25 99.27 0.1M
2022-08-12 98.71 100.14 98.62 99.45 0.1M
2022-08-11 98.26 99.45 98.00 98.37 0.0M
2022-08-10 97.94 98.66 94.85 97.55 0.1M
2022-08-09 96.27 97.37 95.30 96.65 0.1M
2022-08-08 95.99 97.20 95.35 96.04 0.1M
2022-08-05 95.12 96.86 95.00 95.24 0.1M
2022-08-04 98.19 98.90 95.17 96.03 0.1M
2022-08-03 100.62 101.35 96.76 98.67 0.1M
2022-08-02 102.19 103.02 100.64 100.64 0.1M
2022-08-01 101.21 104.06 100.85 103.03 0.1M
2022-07-29 101.21 102.57 101.21 102.00 0.1M
2022-07-28 101.17 101.83 98.86 101.14 0.1M
2022-07-27 99.36 101.77 98.48 100.73 0.1M
2022-07-26 99.23 100.30 98.37 98.84 0.1M
2022-07-25 98.19 99.23 97.80 99.23 0.1M
2022-07-22 98.56 99.69 97.03 97.61 0.1M
2022-07-21 97.41 98.42 96.84 98.25 0.1M
2022-07-20 96.69 98.95 96.44 98.32 0.1M
2022-07-19 94.66 97.99 93.57 97.12 0.1M
2022-07-18 93.89 94.77 93.31 94.00 0.1M
2022-07-15 92.15 93.28 91.28 93.22 0.1M
2022-07-14 89.22 91.36 89.22 91.23 0.1M
2022-07-13 89.58 93.47 88.93 90.55 0.1M
2022-07-12 91.35 92.64 90.06 90.76 0.1M
2022-07-11 91.52 91.93 90.60 91.44 0.1M
2022-07-08 92.99 92.99 91.21 92.40 0.1M
2022-07-07 92.44 94.31 92.32 93.15 0.1M
2022-07-06 93.90 94.49 89.84 91.81 0.1M
2022-07-05 94.43 94.97 91.51 94.14 0.1M
2022-07-01 95.29 96.49 94.44 95.88 0.1M
2022-06-30 93.88 96.27 92.84 95.79 0.1M
2022-06-29 94.67 95.29 92.19 95.04 0.1M
2022-06-28 94.23 95.47 93.34 95.02 0.1M
2022-06-27 94.10 94.68 92.53 93.55 0.1M
2022-06-24 91.52 94.39 91.52 93.63 0.5M
2022-06-23 90.99 91.85 89.89 91.26 0.1M
2022-06-22 87.71 91.32 86.21 90.99 0.1M
2022-06-21 87.94 90.09 86.52 88.85 0.1M
2022-06-17 90.80 90.80 86.92 87.29 0.2M
2022-06-16 92.84 92.84 89.53 89.93 0.1M
2022-06-15 95.49 96.29 93.41 94.39 0.1M
2022-06-14 95.88 95.88 93.50 94.92 0.1M
2022-06-13 96.56 97.20 95.18 95.39 0.1M
2022-06-10 99.77 100.39 97.78 98.41 0.1M
2022-06-09 102.25 102.76 100.70 100.72 0.1M
2022-06-08 103.61 104.98 102.44 102.56 0.1M
2022-06-07 104.25 104.83 102.98 104.29 0.1M
2022-06-06 105.29 105.83 103.78 104.75 0.1M
2022-06-03 105.67 105.67 103.43 104.36 0.1M
2022-06-02 102.80 106.08 102.80 105.91 0.1M
2022-06-01 102.84 103.51 101.45 102.54 0.1M
2022-05-31 104.03 104.32 101.58 102.03 0.2M
2022-05-27 102.66 104.60 102.01 104.36 0.1M
2022-05-26 102.21 103.27 101.56 102.31 0.1M
2022-05-25 101.08 101.92 97.62 101.63 0.1M
2022-05-24 100.87 101.64 99.03 101.15 0.1M
2022-05-23 103.29 103.29 100.91 101.18 0.1M
2022-05-20 103.19 103.74 100.78 102.09 0.1M
2022-05-19 103.17 104.09 102.02 102.40 0.1M
2022-05-18 105.88 105.95 103.59 103.99 0.1M
2022-05-17 104.27 106.87 104.19 106.03 0.1M
2022-05-16 100.58 103.07 99.99 102.97 0.2M
2022-05-13 100.48 102.75 98.60 101.49 0.1M
2022-05-12 99.17 100.50 97.97 100.25 0.1M
2022-05-11 98.04 101.89 98.04 98.87 0.2M
2022-05-10 100.73 100.95 95.25 98.19 0.1M
2022-05-09 100.27 101.31 99.80 100.59 0.1M
2022-05-06 100.04 102.73 99.11 100.91 0.2M
2022-05-05 99.24 100.98 98.64 99.94 0.2M
2022-05-04 97.21 100.42 94.57 99.96 0.1M
2022-05-03 95.77 98.19 95.44 97.21 0.1M
2022-05-02 96.04 97.04 94.08 95.73 0.1M
2022-04-29 95.56 96.96 95.24 95.31 0.1M
2022-04-28 93.78 96.33 93.02 96.09 0.1M
2022-04-27 91.96 94.42 91.21 93.41 0.1M
2022-04-26 94.23 95.24 92.09 92.10 0.1M
2022-04-25 92.82 95.20 90.22 94.64 0.1M
2022-04-22 93.90 94.55 92.63 93.61 0.1M
2022-04-21 96.77 97.13 93.60 94.10 0.1M
2022-04-20 95.53 96.90 95.30 95.80 0.0M
2022-04-19 92.87 96.21 92.87 95.41 0.1M
2022-04-18 93.90 94.40 93.08 93.23 0.0M
2022-04-14 93.91 95.15 92.88 93.83 0.1M
2022-04-13 91.90 93.65 91.44 93.53 0.1M
2022-04-12 90.67 92.39 90.67 91.69 0.1M
2022-04-11 91.02 92.19 89.57 89.91 0.1M
2022-04-08 93.03 94.11 91.14 91.41 0.1M
2022-04-07 94.07 94.07 92.98 93.13 0.1M
2022-04-06 93.34 94.40 92.72 93.57 0.1M
2022-04-05 95.12 95.58 93.22 93.50 0.1M
2022-04-04 94.22 95.33 92.65 95.07 0.1M
2022-04-01 93.14 94.98 93.14 94.23 0.1M
2022-03-31 92.39 93.54 92.14 92.55 0.1M
2022-03-30 96.18 96.18 92.46 92.99 0.1M
2022-03-29 95.21 97.34 94.87 95.73 0.1M
2022-03-28 97.77 97.77 94.40 94.65 0.1M
2022-03-25 96.99 98.76 96.01 98.07 0.1M
2022-03-24 95.56 96.76 94.80 96.54 0.0M
2022-03-23 94.12 95.49 93.21 95.32 0.1M
2022-03-22 94.31 96.14 94.15 94.80 0.1M
2022-03-21 94.23 94.86 92.91 93.71 0.1M
2022-03-18 95.35 95.45 93.37 93.90 0.2M
2022-03-17 93.65 96.23 93.65 95.15 0.1M
2022-03-16 92.01 94.60 92.01 94.42 0.1M
2022-03-15 92.90 93.49 90.33 91.24 0.1M
2022-03-14 92.13 93.44 90.96 92.29 0.1M
2022-03-11 93.20 94.09 91.49 91.49 0.1M
2022-03-10 90.95 92.71 88.74 92.59 0.1M
2022-03-09 91.60 92.44 91.05 91.87 0.1M
2022-03-08 92.52 92.76 89.79 90.00 0.1M
2022-03-07 93.99 95.02 91.97 91.97 0.1M
2022-03-04 94.58 95.32 93.75 94.36 0.1M
2022-03-03 97.16 97.39 94.93 95.50 0.1M
2022-03-02 91.93 96.94 91.93 96.49 0.1M
2022-03-01 94.92 95.50 89.90 91.63 0.2M
2022-02-28 95.91 96.86 94.71 95.50 0.1M
2022-02-25 96.90 98.27 96.23 96.92 0.1M
2022-02-24 94.53 97.04 93.97 96.64 0.1M
2022-02-23 97.75 97.75 95.65 96.09 0.1M
2022-02-22 99.14 99.68 97.23 97.45 0.1M
2022-02-18 98.90 100.51 98.47 99.68 0.1M
2022-02-17 98.47 99.23 97.06 99.10 0.1M
2022-02-16 95.35 99.80 94.80 99.34 0.1M
2022-02-15 92.23 94.46 92.23 93.93 0.0M
2022-02-14 91.95 92.39 90.69 91.92 0.1M
2022-02-11 92.39 92.80 90.73 91.50 0.1M
2022-02-10 91.81 93.34 91.50 91.72 0.1M
2022-02-09 92.79 93.32 91.87 92.70 0.1M
2022-02-08 89.67 92.51 89.67 92.51 0.1M
2022-02-07 90.12 90.95 89.22 89.67 0.0M
2022-02-04 90.64 91.22 89.13 90.34 0.1M
2022-02-03 91.99 93.41 90.96 91.23 0.1M
2022-02-02 93.23 93.87 91.75 92.51 0.1M
2022-02-01 92.80 93.63 92.41 93.47 0.1M
2022-01-31 92.14 93.12 91.53 92.96 0.1M
2022-01-28 94.11 94.11 90.79 93.00 0.1M
2022-01-27 94.42 96.00 92.01 93.07 0.1M
2022-01-26 94.44 96.49 92.66 93.92 0.1M
2022-01-25 94.07 95.12 91.49 94.22 0.1M
2022-01-24 92.86 95.41 92.32 94.88 0.1M
2022-01-21 94.99 97.02 94.31 94.39 0.1M
2022-01-20 96.81 97.47 95.31 95.47 0.1M
2022-01-19 98.58 98.58 96.12 96.86 0.1M
2022-01-18 97.63 98.61 96.83 98.18 0.1M
2022-01-14 96.98 98.70 95.93 98.56 0.1M
2022-01-13 98.35 99.38 97.66 97.98 0.1M
2022-01-12 98.15 98.32 97.29 97.88 0.1M
2022-01-11 98.23 98.68 97.03 98.12 0.1M
2022-01-10 99.50 99.97 97.04 97.81 0.2M
2022-01-07 98.16 99.69 98.08 99.59 0.1M
2022-01-06 97.14 98.36 95.27 98.25 0.1M
2022-01-05 96.04 97.43 96.04 96.98 0.1M
2022-01-04 93.99 96.07 93.46 95.74 0.1M
2022-01-03 90.90 93.81 90.90 93.63 0.2M