시장 데이터를 불러오는 중
전체 종목
Innovative Solutions and Support, Inc. - Common Stock 과거 주가
Innovative Solutions and Support, Inc. - Common Stock · IA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovative Solutions and Support, Inc. - Common Stock · IA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,715 | ₩26,171 | ₩25,527 | ₩26,010 | +1.15% | 19.1만 |
| 2026.10.08 | ₩25,849 | ₩26,171 | ₩25,487 | ₩25,728 | -0.47% | 24.3만 |
| 2026.10.07 | ₩26,050 | ₩26,479 | ₩25,380 | ₩26,197 | +0.57% | 23.1만 |
| 2026.10.06 | ₩25,956 | ₩26,760 | ₩25,259 | ₩26,492 | +2.07% | 30.9만 |
| 2026.10.05 | ₩25,393 | ₩25,916 | ₩25,005 | ₩25,621 | +0.90% | 17.8만 |
| 2026.10.02 | ₩25,246 | ₩25,661 | ₩24,817 | ₩25,447 | +0.80% | 21.2만 |
| 2026.10.01 | ₩25,085 | ₩25,367 | ₩24,750 | ₩24,938 | -0.59% | 19만 |
| 2026.09.30 | ₩25,581 | ₩25,581 | ₩24,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,884 |
| -2.72% |
| 24.9만 |
| 2026.09.29 | ₩25,367 | ₩25,635 | ₩25,005 | ₩25,099 | -1.06% | 15.9만 |
|---|
| 2026.09.28 | ₩25,460 | ₩25,594 | ₩24,790 | ₩25,326 | -0.53% | 24.7만 |
|---|
| 2026.09.25 | ₩24,898 | ₩25,460 | ₩24,522 | ₩25,313 | +1.67% | 15.5만 |
|---|
| 2026.09.24 | ₩23,933 | ₩24,938 | ₩23,906 | ₩24,723 | +3.30% | 14.7만 |
|---|
| 2026.09.23 | ₩24,536 | ₩24,536 | ₩23,531 | ₩24,295 | -0.98% | 15.7만 |
|---|
| 2026.09.22 | ₩24,857 | ₩24,924 | ₩23,906 | ₩24,295 | -2.26% | 22.8만 |
|---|
| 2026.09.21 | ₩24,536 | ₩24,951 | ₩24,214 | ₩24,643 | +0.44% | 21만 |
|---|
| 2026.09.18 | ₩24,522 | ₩24,723 | ₩24,067 | ₩24,630 | +0.44% | 68.8만 |
|---|
| 2026.09.17 | ₩25,192 | ₩25,434 | ₩24,589 | ₩24,656 | -2.13% | 25.1만 |
|---|
| 2026.09.16 | ₩24,643 | ₩25,233 | ₩24,321 | ₩24,683 | +0.16% | 22.4만 |
|---|
| 2026.09.15 | ₩24,831 | ₩24,831 | ₩23,933 | ₩24,643 | -0.76% | 26.2만 |
|---|
| 2026.09.14 | ₩25,326 | ₩25,715 | ₩24,871 | ₩24,884 | -1.75% | 34.6만 |
|---|
| 2026.09.11 | ₩26,412 | ₩27,122 | ₩25,501 | ₩25,568 | -3.20% | 37.6만 |
|---|
| 2026.09.10 | ₩24,120 | ₩25,702 | ₩23,906 | ₩25,192 | +4.44% | 56.2만 |
|---|
| 2026.09.09 | ₩25,045 | ₩25,594 | ₩24,254 | ₩24,281 | -3.05% | 24.8만 |
|---|
| 2026.09.08 | ₩25,192 | ₩25,460 | ₩24,764 | ₩25,045 | -0.59% | 20.9만 |
|---|
| 2026.09.04 | ₩24,737 | ₩25,005 | ₩24,040 | ₩24,817 | +0.33% | 20.9만 |
|---|
| 2026.09.03 | ₩25,058 | ₩25,179 | ₩24,281 | ₩24,589 | -1.87% | 21.2만 |
|---|
| 2026.09.02 | ₩24,857 | ₩25,058 | ₩24,228 | ₩24,281 | -2.32% | 22만 |
|---|
| 2026.09.01 | ₩25,340 | ₩25,943 | ₩24,764 | ₩24,804 | -2.12% | 25.2만 |
|---|
| 2026.08.31 | ₩27,444 | ₩27,444 | ₩25,326 | ₩25,460 | -7.23% | 33.8만 |
|---|
| 2026.08.28 | ₩28,368 | ₩29,279 | ₩27,216 | ₩27,671 | -2.46% | 38.4만 |
|---|
| 2026.08.27 | ₩29,052 | ₩29,199 | ₩28,087 | ₩28,368 | -2.35% | 19.2만 |
|---|
| 2026.08.26 | ₩28,904 | ₩29,440 | ₩28,274 | ₩29,038 | +0.46% | 18.3만 |
|---|
| 2026.08.25 | ₩29,360 | ₩29,775 | ₩28,154 | ₩28,757 | -2.05% | 18.6만 |
|---|
| 2026.08.24 | ₩28,435 | ₩28,516 | ₩27,725 | ₩28,060 | -1.32% | 22.8만 |
|---|
| 2026.08.21 | ₩28,328 | ₩29,145 | ₩27,966 | ₩28,757 | +1.51% | 19만 |
|---|
| 2026.08.20 | ₩29,212 | ₩29,574 | ₩27,578 | ₩28,047 | -3.99% | 31.1만 |
|---|
| 2026.08.19 | ₩31,075 | ₩31,209 | ₩28,958 | ₩29,052 | -6.51% | 24.6만 |
|---|
| 2026.08.18 | ₩33,608 | ₩33,608 | ₩30,150 | ₩30,914 | -8.01% | 32.6만 |
|---|
| 2026.08.17 | ₩31,088 | ₩33,769 | ₩30,834 | ₩33,206 | +6.81% | 43.8만 |
|---|
| 2026.08.14 | ₩31,383 | ₩32,120 | ₩30,177 | ₩30,820 | -1.79% | 40.6만 |
|---|
| 2026.08.13 | ₩29,480 | ₩30,539 | ₩26,573 | ₩30,512 | +3.50% | 67.1만 |
|---|
| 2026.08.12 | ₩26,988 | ₩27,377 | ₩26,439 | ₩26,975 | -0.05% | 25.5만 |
|---|
| 2026.08.11 | ₩26,613 | ₩26,948 | ₩25,836 | ₩26,800 | +0.70% | 17.1만 |
|---|
| 2026.08.10 | ₩26,961 | ₩27,444 | ₩26,331 | ₩26,465 | -1.84% | 19.9만 |
|---|
| 2026.08.07 | ₩27,671 | ₩28,382 | ₩26,666 | ₩27,028 | -2.32% | 14.9만 |
|---|
| 2026.08.06 | ₩27,350 | ₩29,105 | ₩27,296 | ₩27,484 | +0.49% | 19.7만 |
|---|
| 2026.08.05 | ₩27,846 | ₩28,368 | ₩27,484 | ₩27,738 | -0.38% | 20만 |
|---|
| 2026.08.04 | ₩26,318 | ₩28,301 | ₩26,104 | ₩28,073 | +6.67% | 36.5만 |
|---|
| 2026.08.03 | ₩24,522 | ₩26,224 | ₩24,455 | ₩26,090 | +6.39% | 34.6만 |
|---|
| 2026.07.31 | ₩23,772 | ₩24,844 | ₩23,290 | ₩24,509 | +3.10% | 25.3만 |
|---|
| 2026.07.30 | ₩23,986 | ₩24,509 | ₩23,089 | ₩23,397 | -2.46% | 21.5만 |
|---|
| 2026.07.29 | ₩25,460 | ₩25,702 | ₩23,209 | ₩23,893 | -6.16% | 47.3만 |
|---|
| 2026.07.28 | ₩25,715 | ₩25,795 | ₩24,938 | ₩25,675 | -0.16% | 52.8만 |
|---|
| 2026.07.27 | ₩26,037 | ₩26,492 | ₩25,380 | ₩25,836 | -0.77% | 21.3만 |
|---|
| 2026.07.24 | ₩26,318 | ₩26,331 | ₩25,380 | ₩25,648 | -2.55% | 29.1만 |
|---|
| 2026.07.23 | ₩25,393 | ₩26,492 | ₩25,393 | ₩26,318 | +3.64% | 26만 |
|---|
| 2026.07.22 | ₩26,157 | ₩26,532 | ₩25,206 | ₩25,501 | -2.51% | 42만 |
|---|
| 2026.07.21 | ₩24,951 | ₩26,117 | ₩24,790 | ₩25,755 | +3.22% | 26.4만 |
|---|
| 2026.07.20 | ₩24,790 | ₩25,795 | ₩24,375 | ₩24,831 | +0.16% | 29만 |
|---|
| 2026.07.17 | ₩24,187 | ₩25,353 | ₩24,161 | ₩24,737 | +2.27% | 26만 |
|---|
| 2026.07.16 | ₩24,321 | ₩24,603 | ₩24,120 | ₩24,482 | +0.66% | 27.4만 |
|---|
| 2026.07.15 | ₩24,429 | ₩24,924 | ₩24,321 | ₩24,563 | +0.55% | 21.9만 |
|---|
| 2026.07.14 | ₩24,723 | ₩25,367 | ₩24,509 | ₩24,616 | -0.43% | 24.5만 |
|---|
| 2026.07.13 | ₩24,161 | ₩25,152 | ₩24,161 | ₩24,589 | +1.77% | 28.5만 |
|---|
| 2026.07.10 | ₩24,683 | ₩25,447 | ₩24,589 | ₩25,259 | +2.33% | 19.5만 |
|---|
| 2026.07.09 | ₩24,563 | ₩24,831 | ₩24,308 | ₩24,764 | +0.82% | 21.7만 |
|---|
| 2026.07.08 | ₩24,321 | ₩24,844 | ₩24,174 | ₩24,536 | +0.88% | 24.1만 |
|---|
| 2026.07.07 | ₩24,804 | ₩25,219 | ₩24,013 | ₩24,509 | -1.19% | 33만 |
|---|
| 2026.07.06 | ₩24,670 | ₩25,581 | ₩24,670 | ₩25,259 | +2.39% | 29.3만 |
|---|
| 2026.07.02 | ₩23,759 | ₩25,246 | ₩23,759 | ₩24,643 | +3.72% | 31.7만 |
|---|
| 2026.07.01 | ₩24,120 | ₩24,630 | ₩23,625 | ₩23,893 | -0.94% | 29.5만 |
|---|
| 2026.06.30 | ₩24,000 | ₩25,072 | ₩23,558 | ₩24,120 | +0.50% | 40.5만 |
|---|
| 2026.06.29 | ₩23,625 | ₩25,072 | ₩23,450 | ₩24,201 | +2.44% | 41.1만 |
|---|
| 2026.06.26 | ₩22,445 | ₩24,308 | ₩22,432 | ₩23,973 | +6.81% | 226.6만 |
|---|
| 2026.06.25 | ₩22,244 | ₩23,450 | ₩22,244 | ₩22,767 | +2.35% | 43.4만 |
|---|
| 2026.06.24 | ₩21,789 | ₩22,780 | ₩21,789 | ₩22,298 | +2.34% | 30만 |
|---|
| 2026.06.23 | ₩21,440 | ₩22,593 | ₩21,414 | ₩21,963 | +2.44% | 36.5만 |
|---|
| 2026.06.22 | ₩22,888 | ₩22,995 | ₩21,655 | ₩22,057 | -3.63% | 42만 |
|---|
| 2026.06.18 | ₩22,579 | ₩23,316 | ₩22,378 | ₩23,062 | +2.14% | 37만 |
|---|
| 2026.06.17 | ₩22,673 | ₩23,182 | ₩22,070 | ₩22,204 | -2.07% | 49만 |
|---|
| 2026.06.16 | ₩23,732 | ₩24,013 | ₩22,432 | ₩22,512 | -5.14% | 31.8만 |
|---|
| 2026.06.15 | ₩25,139 | ₩25,420 | ₩23,638 | ₩23,692 | -5.76% | 46.2만 |
|---|
| 2026.06.12 | ₩26,050 | ₩26,063 | ₩24,402 | ₩24,764 | -4.94% | 31만 |
|---|
| 2026.06.11 | ₩23,544 | ₩26,037 | ₩23,142 | ₩25,956 | +10.24% | 48.7만 |
|---|
| 2026.06.10 | ₩23,973 | ₩24,107 | ₩22,620 | ₩22,995 | -4.08% | 28.3만 |
|---|
| 2026.06.09 | ₩23,491 | ₩24,187 | ₩22,821 | ₩24,147 | +2.80% | 32.6만 |
|---|
| 2026.06.08 | ₩23,517 | ₩23,665 | ₩23,142 | ₩23,330 | -0.80% | 24.2만 |
|---|
| 2026.06.05 | ₩23,839 | ₩24,053 | ₩22,740 | ₩23,182 | -2.75% | 28.3만 |
|---|
| 2026.06.04 | ₩22,445 | ₩24,522 | ₩22,405 | ₩24,308 | +8.30% | 48.6만 |
|---|
| 2026.06.03 | ₩22,981 | ₩23,316 | ₩22,512 | ₩22,660 | -1.40% | 25.7만 |
|---|
| 2026.06.02 | ₩22,914 | ₩23,651 | ₩22,539 | ₩23,035 | +0.53% | 30.5만 |
|---|
| 2026.06.01 | ₩22,874 | ₩23,397 | ₩22,285 | ₩22,807 | -0.29% | 52.7만 |
|---|
| 2026.05.29 | ₩23,182 | ₩23,692 | ₩22,003 | ₩23,102 | -0.35% | 51만 |
|---|
| 2026.05.28 | ₩22,620 | ₩23,906 | ₩22,512 | ₩22,539 | -0.36% | 39.9만 |
|---|
| 2026.05.27 | ₩22,445 | ₩23,343 | ₩22,057 | ₩22,606 | +0.72% | 64.3만 |
|---|
| 2026.05.26 | ₩22,325 | ₩23,303 | ₩22,097 | ₩22,311 | -0.06% | 57.6만 |
|---|
| 2026.05.22 | ₩21,668 | ₩22,325 | ₩21,628 | ₩21,990 | +1.48% | 41만 |
|---|
| 2026.05.21 | ₩21,132 | ₩21,347 | ₩20,556 | ₩21,266 | +0.63% | 43.8만 |
|---|
| 2026.05.20 | ₩21,427 | ₩21,668 | ₩20,945 | ₩21,333 | -0.44% | 41.5만 |
|---|
| 2026.05.19 | ₩21,266 | ₩21,628 | ₩20,194 | ₩21,025 | -1.13% | 85.7만 |
|---|
| 2026.05.18 | ₩22,177 | ₩22,432 | ₩21,561 | ₩21,789 | -1.75% | 67.1만 |
|---|
| 2026.05.15 | ₩22,740 | ₩22,888 | ₩21,695 | ₩21,816 | -4.07% | 76.2만 |
|---|
| 2026.05.14 | ₩26,613 | ₩26,800 | ₩21,280 | ₩23,330 | -12.34% | 246.3만 |
|---|
| 2026.05.13 | ₩28,609 | ₩28,650 | ₩26,908 | ₩27,591 | -3.56% | 65.4만 |
|---|
| 2026.05.12 | ₩28,395 | ₩29,025 | ₩27,484 | ₩28,435 | +0.14% | 36.7만 |
|---|
| 2026.05.11 | ₩28,730 | ₩29,641 | ₩28,194 | ₩28,636 | -0.33% | 31만 |
|---|
| 2026.05.08 | ₩28,676 | ₩28,864 | ₩28,073 | ₩28,623 | -0.19% | 23.4만 |
|---|
| 2026.05.07 | ₩29,092 | ₩29,092 | ₩27,953 | ₩28,020 | -3.68% | 23.3만 |
|---|
| 2026.05.06 | ₩28,140 | ₩29,199 | ₩28,114 | ₩29,105 | +3.43% | 35만 |
|---|
| 2026.05.05 | ₩27,363 | ₩28,408 | ₩27,363 | ₩27,725 | +1.32% | 31.3만 |
|---|
| 2026.05.04 | ₩28,958 | ₩29,145 | ₩27,082 | ₩27,082 | -6.48% | 36.6만 |
|---|
| 2026.05.01 | ₩29,480 | ₩30,137 | ₩28,087 | ₩28,556 | -3.14% | 38.7만 |
|---|
| 2026.04.30 | ₩27,939 | ₩29,655 | ₩27,939 | ₩29,480 | +5.52% | 45.8만 |
|---|
| 2026.04.29 | ₩27,055 | ₩27,524 | ₩26,640 | ₩27,109 | +0.20% | 26.1만 |
|---|
| 2026.04.28 | ₩28,020 | ₩28,301 | ₩26,519 | ₩26,894 | -4.02% | 35.6만 |
|---|
| 2026.04.27 | ₩26,506 | ₩28,221 | ₩26,479 | ₩28,100 | +6.02% | 41.7만 |
|---|
| 2026.04.24 | ₩26,894 | ₩27,042 | ₩26,037 | ₩26,666 | -0.85% | 42.5만 |
|---|
| 2026.04.23 | ₩27,645 | ₩27,765 | ₩25,956 | ₩26,867 | -2.81% | 49.3만 |
|---|
| 2026.04.22 | ₩28,181 | ₩29,119 | ₩26,961 | ₩27,564 | -2.19% | 43.2만 |
|---|
| 2026.04.21 | ₩28,315 | ₩28,904 | ₩27,216 | ₩27,564 | -2.65% | 42만 |
|---|
| 2026.04.20 | ₩29,440 | ₩29,641 | ₩27,886 | ₩28,341 | -3.73% | 64.8만 |
|---|
| 2026.04.17 | ₩29,815 | ₩30,686 | ₩28,944 | ₩29,440 | -1.26% | 53.8만 |
|---|
| 2026.04.16 | ₩31,397 | ₩31,464 | ₩28,288 | ₩28,623 | -8.83% | 79.9만 |
|---|
| 2026.04.15 | ₩32,656 | ₩33,098 | ₩30,459 | ₩31,517 | -3.49% | 49.8만 |
|---|
| 2026.04.14 | ₩34,439 | ₩34,506 | ₩32,723 | ₩32,804 | -4.75% | 28.9만 |
|---|
| 2026.04.13 | ₩33,219 | ₩34,720 | ₩32,562 | ₩33,407 | +0.56% | 47.2만 |
|---|
| 2026.04.10 | ₩34,908 | ₩35,243 | ₩33,688 | ₩33,728 | -3.38% | 55.7만 |
|---|
| 2026.04.09 | ₩30,378 | ₩34,331 | ₩30,351 | ₩34,251 | +12.75% | 63.4만 |
|---|
| 2026.04.08 | ₩31,222 | ₩31,705 | ₩30,311 | ₩30,847 | -1.20% | 49.1만 |
|---|
| 2026.04.07 | ₩28,516 | ₩29,467 | ₩27,939 | ₩28,636 | +0.42% | 40.7만 |
|---|
| 2026.04.06 | ₩30,579 | ₩31,062 | ₩28,422 | ₩29,092 | -4.86% | 51.1만 |
|---|
| 2026.04.02 | ₩27,283 | ₩30,713 | ₩27,162 | ₩30,177 | +10.61% | 67.3만 |
|---|
| 2026.04.01 | ₩29,212 | ₩29,882 | ₩27,966 | ₩29,373 | +0.55% | 96.3만 |
|---|
| 2026.03.31 | ₩26,975 | ₩27,859 | ₩26,331 | ₩27,511 | +1.99% | 57.1만 |
|---|
| 2026.03.30 | ₩28,824 | ₩29,119 | ₩25,608 | ₩26,184 | -9.16% | 85.1만 |
|---|
| 2026.03.27 | ₩29,145 | ₩29,561 | ₩27,913 | ₩28,810 | -1.15% | 83.5만 |
|---|
| 2026.03.26 | ₩33,487 | ₩33,487 | ₩29,239 | ₩29,588 | -11.64% | 129.6만 |
|---|
| 2026.03.25 | ₩37,065 | ₩37,427 | ₩34,171 | ₩34,881 | -5.89% | 84.6만 |
|---|
| 2026.03.24 | ₩39,799 | ₩40,000 | ₩35,243 | ₩36,609 | -8.01% | 103.8만 |
|---|
| 2026.03.23 | ₩38,995 | ₩41,433 | ₩38,150 | ₩40,147 | +2.96% | 64.5만 |
|---|
| 2026.03.20 | ₩39,665 | ₩41,018 | ₩37,454 | ₩38,405 | -3.18% | 74.7만 |
|---|
| 2026.03.19 | ₩38,686 | ₩39,705 | ₩37,119 | ₩39,383 | +1.80% | 67.6만 |
|---|
| 2026.03.18 | ₩40,375 | ₩40,978 | ₩39,196 | ₩39,276 | -2.72% | 63.1만 |
|---|
| 2026.03.17 | ₩39,196 | ₩40,469 | ₩38,954 | ₩40,375 | +3.01% | 61.9만 |
|---|
| 2026.03.16 | ₩38,258 | ₩39,852 | ₩37,789 | ₩39,048 | +2.07% | 61.2만 |
|---|
| 2026.03.13 | ₩38,057 | ₩39,691 | ₩36,931 | ₩37,132 | -2.43% | 52만 |
|---|
| 2026.03.12 | ₩39,557 | ₩39,557 | ₩36,181 | ₩37,427 | -5.39% | 119.2만 |
|---|
| 2026.03.11 | ₩40,938 | ₩40,938 | ₩38,191 | ₩40,160 | -1.90% | 76.4만 |
|---|
| 2026.03.10 | ₩39,598 | ₩41,460 | ₩39,276 | ₩40,951 | +3.42% | 138.8만 |
|---|
| 2026.03.09 | ₩34,814 | ₩39,021 | ₩34,077 | ₩38,619 | +10.93% | 111.8만 |
|---|
| 2026.03.06 | ₩36,931 | ₩37,655 | ₩34,774 | ₩35,095 | -4.97% | 62.6만 |
|---|
| 2026.03.05 | ₩39,410 | ₩39,410 | ₩36,181 | ₩37,856 | -3.94% | 74.8만 |
|---|
| 2026.03.04 | ₩37,641 | ₩39,062 | ₩36,355 | ₩39,021 | +3.67% | 88.5만 |
|---|
| 2026.03.03 | ₩36,529 | ₩37,588 | ₩34,117 | ₩37,480 | +2.60% | 74만 |
|---|
| 2026.03.02 | ₩34,573 | ₩37,655 | ₩34,573 | ₩36,958 | +6.90% | 81.5만 |
|---|
| 2026.02.27 | ₩34,224 | ₩34,841 | ₩32,844 | ₩34,760 | +1.57% | 33.1만 |
|---|
| 2026.02.26 | ₩33,903 | ₩34,733 | ₩32,455 | ₩34,707 | +2.37% | 29.6만 |
|---|
| 2026.02.25 | ₩34,385 | ₩34,506 | ₩32,160 | ₩33,822 | -1.64% | 35.8만 |
|---|
| 2026.02.24 | ₩31,665 | ₩33,702 | ₩30,834 | ₩33,581 | +6.05% | 32.8만 |
|---|
| 2026.02.23 | ₩31,959 | ₩32,911 | ₩31,075 | ₩31,571 | -1.22% | 43.8만 |
|---|
| 2026.02.20 | ₩32,603 | ₩33,460 | ₩31,624 | ₩32,589 | -0.04% | 47.8만 |
|---|
| 2026.02.19 | ₩31,410 | ₩32,375 | ₩30,834 | ₩32,375 | +3.07% | 53.2만 |
|---|
| 2026.02.18 | ₩29,253 | ₩32,294 | ₩28,784 | ₩31,517 | +7.74% | 102.3만 |
|---|
| 2026.02.17 | ₩26,908 | ₩28,810 | ₩26,251 | ₩28,690 | +6.62% | 45.6만 |
|---|
| 2026.02.13 | ₩27,980 | ₩28,757 | ₩26,197 | ₩26,573 | -5.03% | 50만 |
|---|
| 2026.02.12 | ₩30,686 | ₩31,892 | ₩27,671 | ₩27,832 | -9.30% | 88.1만 |
|---|
| 2026.02.11 | ₩26,666 | ₩26,787 | ₩24,817 | ₩25,434 | -4.62% | 33.4만 |
|---|
| 2026.02.10 | ₩26,760 | ₩27,202 | ₩26,023 | ₩26,372 | -1.45% | 21.5만 |
|---|
| 2026.02.09 | ₩26,331 | ₩26,988 | ₩25,206 | ₩26,653 | +1.22% | 34.6만 |
|---|
| 2026.02.06 | ₩24,884 | ₩26,331 | ₩24,536 | ₩26,251 | +5.49% | 29.4만 |
|---|
| 2026.02.05 | ₩24,362 | ₩25,085 | ₩24,000 | ₩24,161 | -0.83% | 31.6만 |
|---|
| 2026.02.04 | ₩27,310 | ₩27,604 | ₩24,201 | ₩24,991 | -8.49% | 36.1만 |
|---|
| 2026.02.03 | ₩26,733 | ₩27,296 | ₩25,983 | ₩27,243 | +1.90% | 37만 |
|---|
| 2026.02.02 | ₩24,670 | ₩26,171 | ₩24,348 | ₩26,104 | +5.81% | 31.8만 |
|---|
| 2026.01.30 | ₩25,206 | ₩25,970 | ₩24,630 | ₩24,777 | -1.70% | 34.8만 |
|---|
| 2026.01.29 | ₩26,465 | ₩26,961 | ₩24,951 | ₩25,527 | -3.54% | 40.6만 |
|---|
| 2026.01.28 | ₩28,516 | ₩28,542 | ₩26,063 | ₩26,171 | -8.22% | 39.7만 |
|---|
| 2026.01.27 | ₩27,832 | ₩28,810 | ₩27,752 | ₩28,516 | +2.46% | 27.2만 |
|---|
| 2026.01.26 | ₩28,730 | ₩28,730 | ₩26,331 | ₩27,470 | -4.38% | 76.7만 |
|---|
| 2026.01.23 | ₩28,556 | ₩29,681 | ₩27,604 | ₩28,998 | +1.55% | 46.2만 |
|---|
| 2026.01.22 | ₩29,856 | ₩29,856 | ₩27,604 | ₩28,368 | -4.98% | 47.2만 |
|---|
| 2026.01.21 | ₩29,333 | ₩29,856 | ₩27,939 | ₩29,641 | +1.05% | 43.1만 |
|---|
| 2026.01.20 | ₩28,743 | ₩29,561 | ₩28,368 | ₩28,690 | -0.19% | 43.8만 |
|---|
| 2026.01.16 | ₩29,346 | ₩30,284 | ₩28,918 | ₩29,722 | +1.28% | 51.8만 |
|---|
| 2026.01.15 | ₩29,815 | ₩29,856 | ₩28,154 | ₩29,145 | -2.25% | 61만 |
|---|
| 2026.01.14 | ₩25,996 | ₩30,284 | ₩25,929 | ₩29,882 | +14.95% | 201.1만 |
|---|
| 2026.01.13 | ₩26,760 | ₩26,760 | ₩23,986 | ₩25,795 | -3.61% | 59만 |
|---|
| 2026.01.12 | ₩24,965 | ₩26,546 | ₩24,697 | ₩26,492 | +6.12% | 74.2만 |
|---|
| 2026.01.09 | ₩25,340 | ₩25,514 | ₩23,919 | ₩24,670 | -2.64% | 43.5만 |
|---|
| 2026.01.08 | ₩25,152 | ₩26,908 | ₩25,045 | ₩25,192 | +0.16% | 84.7만 |
|---|
| 2026.01.07 | ₩25,782 | ₩26,050 | ₩24,362 | ₩24,415 | -5.30% | 47.7만 |
|---|
| 2026.01.06 | ₩26,157 | ₩26,157 | ₩25,018 | ₩25,407 | -2.87% | 67만 |
|---|
| 2026.01.05 | ₩25,554 | ₩26,532 | ₩25,273 | ₩25,769 | +0.84% | 68.7만 |
|---|
| 2026.01.02 | ₩25,460 | ₩25,460 | ₩23,089 | ₩25,125 | -1.32% | 90.3만 |
|---|
| 2025.12.31 | ₩26,264 | ₩26,318 | ₩25,246 | ₩25,380 | -3.37% | 50.3만 |
|---|
| 2025.12.30 | ₩26,037 | ₩26,559 | ₩25,742 | ₩26,372 | +1.29% | 44.8만 |
|---|
| 2025.12.29 | ₩26,171 | ₩26,747 | ₩25,527 | ₩26,010 | -0.61% | 49만 |
|---|
| 2025.12.26 | ₩26,130 | ₩27,323 | ₩25,326 | ₩25,996 | -0.51% | 66.2만 |
|---|
| 2025.12.24 | ₩25,527 | ₩26,398 | ₩25,166 | ₩26,157 | +2.47% | 40.4만 |
|---|
| 2025.12.23 | ₩23,839 | ₩25,648 | ₩23,584 | ₩25,367 | +6.41% | 109.4만 |
|---|
| 2025.12.22 | ₩22,258 | ₩24,469 | ₩21,574 | ₩24,429 | +9.75% | 120.1만 |
|---|
| 2025.12.19 | ₩19,738 | ₩22,378 | ₩19,430 | ₩22,258 | +12.76% | 142.5만 |
|---|
| 2025.12.18 | ₩18,452 | ₩20,636 | ₩17,420 | ₩19,256 | +4.36% | 326.5만 |
|---|
| 2025.12.17 | ₩15,946 | ₩15,946 | ₩14,660 | ₩14,727 | -7.65% | 51.5만 |
|---|
| 2025.12.16 | ₩14,874 | ₩15,986 | ₩14,874 | ₩15,946 | +7.21% | 66.6만 |
|---|
| 2025.12.15 | ₩15,156 | ₩15,236 | ₩14,780 | ₩15,008 | -0.97% | 18.8만 |
|---|
| 2025.12.12 | ₩15,263 | ₩15,477 | ₩14,955 | ₩14,955 | -2.02% | 24.2만 |
|---|
| 2025.12.11 | ₩14,660 | ₩15,316 | ₩14,486 | ₩15,182 | +3.56% | 34.5만 |
|---|
| 2025.12.10 | ₩14,151 | ₩14,740 | ₩13,950 | ₩14,660 | +3.60% | 35.5만 |
|---|
| 2025.12.09 | ₩13,909 | ₩14,419 | ₩13,829 | ₩14,258 | +2.50% | 29.7만 |
|---|
| 2025.12.08 | ₩13,802 | ₩14,003 | ₩13,360 | ₩13,923 | +0.87% | 29.3만 |
|---|
| 2025.12.05 | ₩14,070 | ₩14,472 | ₩13,588 | ₩13,695 | -2.67% | 33.4만 |
|---|
| 2025.12.04 | ₩13,280 | ₩13,387 | ₩13,132 | ₩13,373 | +0.71% | 13.5만 |
|---|
| 2025.12.03 | ₩12,904 | ₩13,239 | ₩12,730 | ₩13,199 | +2.28% | 10.5만 |
|---|
| 2025.12.02 | ₩12,891 | ₩12,998 | ₩12,744 | ₩12,878 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩12,837 | ₩12,891 | ₩12,610 | ₩12,744 | -0.73% | 29.7만 |
|---|
| 2025.11.28 | ₩13,347 | ₩13,387 | ₩12,998 | ₩13,052 | -2.21% | 12.2만 |
|---|
| 2025.11.26 | ₩12,703 | ₩13,293 | ₩12,663 | ₩13,213 | +4.01% | 27.6만 |
|---|
| 2025.11.25 | ₩12,355 | ₩12,636 | ₩12,127 | ₩12,636 | +2.28% | 23.2만 |
|---|
| 2025.11.24 | ₩11,966 | ₩12,583 | ₩11,725 | ₩12,409 | +3.70% | 32.4만 |
|---|
| 2025.11.21 | ₩11,337 | ₩12,194 | ₩11,310 | ₩11,980 | +5.67% | 45.3만 |
|---|
| 2025.11.20 | ₩11,564 | ₩11,698 | ₩11,122 | ₩11,283 | -2.43% | 36.2만 |
|---|
| 2025.11.19 | ₩11,243 | ₩11,350 | ₩11,042 | ₩11,270 | +0.24% | 16.3만 |
|---|
| 2025.11.18 | ₩11,028 | ₩11,296 | ₩10,894 | ₩11,149 | +1.09% | 23.6만 |
|---|
| 2025.11.17 | ₩11,417 | ₩11,658 | ₩11,069 | ₩11,189 | -2.00% | 25.7만 |
|---|
| 2025.11.14 | ₩11,404 | ₩11,631 | ₩11,270 | ₩11,444 | +0.35% | 18.9만 |
|---|
| 2025.11.13 | ₩11,873 | ₩11,940 | ₩11,471 | ₩11,551 | -2.71% | 17.4만 |
|---|
| 2025.11.12 | ₩12,020 | ₩12,141 | ₩11,873 | ₩11,913 | -0.89% | 14.2만 |
|---|
| 2025.11.11 | ₩11,832 | ₩12,033 | ₩11,658 | ₩11,966 | +1.13% | 14.7만 |
|---|
| 2025.11.10 | ₩12,127 | ₩12,127 | ₩11,765 | ₩11,832 | -2.43% | 21.7만 |
|---|
| 2025.11.07 | ₩11,752 | ₩11,886 | ₩11,497 | ₩11,832 | +0.68% | 19.1만 |
|---|
| 2025.11.06 | ₩12,261 | ₩12,342 | ₩11,832 | ₩11,859 | -3.28% | 21.5만 |
|---|
| 2025.11.05 | ₩11,859 | ₩12,368 | ₩11,765 | ₩12,261 | +3.39% | 30.1만 |
|---|
| 2025.11.04 | ₩12,087 | ₩12,221 | ₩11,819 | ₩11,859 | -1.88% | 31.3만 |
|---|
| 2025.11.03 | ₩12,596 | ₩12,596 | ₩12,141 | ₩12,248 | -2.77% | 25.8만 |
|---|
| 2025.10.31 | ₩12,489 | ₩12,650 | ₩12,368 | ₩12,596 | +0.86% | 24.9만 |
|---|
| 2025.10.30 | ₩12,703 | ₩12,824 | ₩12,342 | ₩12,462 | -1.90% | 41만 |
|---|
| 2025.10.29 | ₩13,521 | ₩13,615 | ₩12,596 | ₩12,797 | -5.35% | 57.3만 |
|---|
| 2025.10.28 | ₩13,789 | ₩13,802 | ₩13,454 | ₩13,561 | -1.65% | 26.3만 |
|---|
| 2025.10.27 | ₩13,655 | ₩14,070 | ₩13,601 | ₩13,762 | +0.79% | 49.9만 |
|---|
| 2025.10.24 | ₩14,043 | ₩14,338 | ₩13,548 | ₩13,628 | -2.96% | 48.2만 |
|---|
| 2025.10.23 | ₩13,467 | ₩15,383 | ₩13,414 | ₩13,923 | +3.38% | 94.3만 |
|---|
| 2025.10.22 | ₩15,249 | ₩15,598 | ₩14,472 | ₩14,472 | -5.10% | 95.1만 |
|---|
| 2025.10.21 | ₩14,901 | ₩15,531 | ₩14,740 | ₩15,370 | +3.15% | 34.6만 |
|---|
| 2025.10.20 | ₩14,539 | ₩15,290 | ₩14,419 | ₩14,740 | +1.38% | 49.8만 |
|---|
| 2025.10.17 | ₩14,834 | ₩14,901 | ₩13,896 | ₩14,231 | -4.07% | 32.2만 |
|---|
| 2025.10.16 | ₩15,611 | ₩15,745 | ₩14,928 | ₩14,941 | -4.29% | 29.2만 |
|---|
| 2025.10.15 | ₩16,107 | ₩16,228 | ₩15,584 | ₩15,625 | -3.00% | 19.2만 |
|---|
| 2025.10.14 | ₩15,517 | ₩16,161 | ₩15,223 | ₩15,973 | +2.94% | 19.7만 |
|---|
| 2025.10.13 | ₩15,732 | ₩16,027 | ₩15,584 | ₩15,785 | +0.34% | 14.8만 |
|---|
| 2025.10.10 | ₩16,120 | ₩16,375 | ₩15,316 | ₩15,424 | -4.32% | 26.6만 |
|---|