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 | ₩25,614 | ₩26,068 | ₩25,427 | ₩25,908 | +1.15% | 19.1만 |
| 2026.10.08 | ₩25,748 | ₩26,068 | ₩25,387 | ₩25,628 | -0.47% | 24.3만 |
| 2026.10.07 | ₩25,948 | ₩26,375 | ₩25,281 | ₩26,095 | +0.57% | 23.1만 |
| 2026.10.06 | ₩25,854 | ₩26,655 | ₩25,160 | ₩26,388 | +2.07% | 30.9만 |
| 2026.10.05 | ₩25,294 | ₩25,814 | ₩24,907 | ₩25,521 | +0.90% | 17.8만 |
| 2026.10.02 | ₩25,147 | ₩25,561 | ₩24,720 | ₩25,347 | +0.80% | 21.2만 |
| 2026.10.01 | ₩24,987 | ₩25,267 | ₩24,653 | ₩24,840 | -0.59% | 19만 |
| 2026.09.30 | ₩25,481 | ₩25,481 | ₩24,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,787 |
| -2.72% |
| 24.9만 |
| 2026.09.29 | ₩25,267 | ₩25,534 | ₩24,907 | ₩25,000 | -1.06% | 15.9만 |
|---|
| 2026.09.28 | ₩25,361 | ₩25,494 | ₩24,693 | ₩25,227 | -0.53% | 24.7만 |
|---|
| 2026.09.25 | ₩24,800 | ₩25,361 | ₩24,426 | ₩25,214 | +1.67% | 15.5만 |
|---|
| 2026.09.24 | ₩23,839 | ₩24,840 | ₩23,812 | ₩24,627 | +3.30% | 14.7만 |
|---|
| 2026.09.23 | ₩24,440 | ₩24,440 | ₩23,439 | ₩24,199 | -0.98% | 15.7만 |
|---|
| 2026.09.22 | ₩24,760 | ₩24,827 | ₩23,812 | ₩24,199 | -2.26% | 22.8만 |
|---|
| 2026.09.21 | ₩24,440 | ₩24,853 | ₩24,119 | ₩24,546 | +0.44% | 21만 |
|---|
| 2026.09.18 | ₩24,426 | ₩24,627 | ₩23,972 | ₩24,533 | +0.44% | 68.8만 |
|---|
| 2026.09.17 | ₩25,094 | ₩25,334 | ₩24,493 | ₩24,560 | -2.13% | 25.1만 |
|---|
| 2026.09.16 | ₩24,546 | ₩25,134 | ₩24,226 | ₩24,586 | +0.16% | 22.4만 |
|---|
| 2026.09.15 | ₩24,733 | ₩24,733 | ₩23,839 | ₩24,546 | -0.76% | 26.2만 |
|---|
| 2026.09.14 | ₩25,227 | ₩25,614 | ₩24,773 | ₩24,787 | -1.75% | 34.6만 |
|---|
| 2026.09.11 | ₩26,308 | ₩27,016 | ₩25,401 | ₩25,467 | -3.20% | 37.6만 |
|---|
| 2026.09.10 | ₩24,026 | ₩25,601 | ₩23,812 | ₩25,094 | +4.44% | 56.2만 |
|---|
| 2026.09.09 | ₩24,947 | ₩25,494 | ₩24,159 | ₩24,186 | -3.05% | 24.8만 |
|---|
| 2026.09.08 | ₩25,094 | ₩25,361 | ₩24,667 | ₩24,947 | -0.59% | 20.9만 |
|---|
| 2026.09.04 | ₩24,640 | ₩24,907 | ₩23,946 | ₩24,720 | +0.33% | 20.9만 |
|---|
| 2026.09.03 | ₩24,960 | ₩25,080 | ₩24,186 | ₩24,493 | -1.87% | 21.2만 |
|---|
| 2026.09.02 | ₩24,760 | ₩24,960 | ₩24,133 | ₩24,186 | -2.32% | 22만 |
|---|
| 2026.09.01 | ₩25,241 | ₩25,841 | ₩24,667 | ₩24,707 | -2.12% | 25.2만 |
|---|
| 2026.08.31 | ₩27,336 | ₩27,336 | ₩25,227 | ₩25,361 | -7.23% | 33.8만 |
|---|
| 2026.08.28 | ₩28,257 | ₩29,165 | ₩27,109 | ₩27,563 | -2.46% | 38.4만 |
|---|
| 2026.08.27 | ₩28,938 | ₩29,085 | ₩27,977 | ₩28,257 | -2.35% | 19.2만 |
|---|
| 2026.08.26 | ₩28,791 | ₩29,325 | ₩28,164 | ₩28,924 | +0.46% | 18.3만 |
|---|
| 2026.08.25 | ₩29,245 | ₩29,659 | ₩28,044 | ₩28,644 | -2.05% | 18.6만 |
|---|
| 2026.08.24 | ₩28,324 | ₩28,404 | ₩27,616 | ₩27,950 | -1.32% | 22.8만 |
|---|
| 2026.08.21 | ₩28,217 | ₩29,031 | ₩27,857 | ₩28,644 | +1.51% | 19만 |
|---|
| 2026.08.20 | ₩29,098 | ₩29,458 | ₩27,470 | ₩27,937 | -3.99% | 31.1만 |
|---|
| 2026.08.19 | ₩30,953 | ₩31,087 | ₩28,844 | ₩28,938 | -6.51% | 24.6만 |
|---|
| 2026.08.18 | ₩33,476 | ₩33,476 | ₩30,032 | ₩30,793 | -8.01% | 32.6만 |
|---|
| 2026.08.17 | ₩30,967 | ₩33,636 | ₩30,713 | ₩33,076 | +6.81% | 43.8만 |
|---|
| 2026.08.14 | ₩31,260 | ₩31,994 | ₩30,059 | ₩30,700 | -1.79% | 40.6만 |
|---|
| 2026.08.13 | ₩29,365 | ₩30,419 | ₩26,468 | ₩30,393 | +3.50% | 67.1만 |
|---|
| 2026.08.12 | ₩26,882 | ₩27,269 | ₩26,335 | ₩26,869 | -0.05% | 25.5만 |
|---|
| 2026.08.11 | ₩26,509 | ₩26,842 | ₩25,734 | ₩26,695 | +0.70% | 17.1만 |
|---|
| 2026.08.10 | ₩26,856 | ₩27,336 | ₩26,228 | ₩26,362 | -1.84% | 19.9만 |
|---|
| 2026.08.07 | ₩27,563 | ₩28,270 | ₩26,562 | ₩26,922 | -2.32% | 14.9만 |
|---|
| 2026.08.06 | ₩27,243 | ₩28,991 | ₩27,189 | ₩27,376 | +0.49% | 19.7만 |
|---|
| 2026.08.05 | ₩27,737 | ₩28,257 | ₩27,376 | ₩27,630 | -0.38% | 20만 |
|---|
| 2026.08.04 | ₩26,215 | ₩28,190 | ₩26,001 | ₩27,963 | +6.67% | 36.5만 |
|---|
| 2026.08.03 | ₩24,426 | ₩26,121 | ₩24,360 | ₩25,988 | +6.39% | 34.6만 |
|---|
| 2026.07.31 | ₩23,679 | ₩24,747 | ₩23,198 | ₩24,413 | +3.10% | 25.3만 |
|---|
| 2026.07.30 | ₩23,892 | ₩24,413 | ₩22,998 | ₩23,305 | -2.46% | 21.5만 |
|---|
| 2026.07.29 | ₩25,361 | ₩25,601 | ₩23,118 | ₩23,799 | -6.16% | 47.3만 |
|---|
| 2026.07.28 | ₩25,614 | ₩25,694 | ₩24,840 | ₩25,574 | -0.16% | 52.8만 |
|---|
| 2026.07.27 | ₩25,935 | ₩26,388 | ₩25,281 | ₩25,734 | -0.77% | 21.3만 |
|---|
| 2026.07.24 | ₩26,215 | ₩26,228 | ₩25,281 | ₩25,547 | -2.55% | 29.1만 |
|---|
| 2026.07.23 | ₩25,294 | ₩26,388 | ₩25,294 | ₩26,215 | +3.64% | 26만 |
|---|
| 2026.07.22 | ₩26,055 | ₩26,428 | ₩25,107 | ₩25,401 | -2.51% | 42만 |
|---|
| 2026.07.21 | ₩24,853 | ₩26,015 | ₩24,693 | ₩25,654 | +3.22% | 26.4만 |
|---|
| 2026.07.20 | ₩24,693 | ₩25,694 | ₩24,279 | ₩24,733 | +0.16% | 29만 |
|---|
| 2026.07.17 | ₩24,093 | ₩25,254 | ₩24,066 | ₩24,640 | +2.27% | 26만 |
|---|
| 2026.07.16 | ₩24,226 | ₩24,506 | ₩24,026 | ₩24,386 | +0.66% | 27.4만 |
|---|
| 2026.07.15 | ₩24,333 | ₩24,827 | ₩24,226 | ₩24,466 | +0.55% | 21.9만 |
|---|
| 2026.07.14 | ₩24,627 | ₩25,267 | ₩24,413 | ₩24,520 | -0.43% | 24.5만 |
|---|
| 2026.07.13 | ₩24,066 | ₩25,054 | ₩24,066 | ₩24,493 | +1.77% | 28.5만 |
|---|
| 2026.07.10 | ₩24,586 | ₩25,347 | ₩24,493 | ₩25,160 | +2.33% | 19.5만 |
|---|
| 2026.07.09 | ₩24,466 | ₩24,733 | ₩24,213 | ₩24,667 | +0.82% | 21.7만 |
|---|
| 2026.07.08 | ₩24,226 | ₩24,747 | ₩24,079 | ₩24,440 | +0.88% | 24.1만 |
|---|
| 2026.07.07 | ₩24,707 | ₩25,120 | ₩23,919 | ₩24,413 | -1.19% | 33만 |
|---|
| 2026.07.06 | ₩24,573 | ₩25,481 | ₩24,573 | ₩25,160 | +2.39% | 29.3만 |
|---|
| 2026.07.02 | ₩23,665 | ₩25,147 | ₩23,665 | ₩24,546 | +3.72% | 31.7만 |
|---|
| 2026.07.01 | ₩24,026 | ₩24,533 | ₩23,532 | ₩23,799 | -0.94% | 29.5만 |
|---|
| 2026.06.30 | ₩23,906 | ₩24,974 | ₩23,465 | ₩24,026 | +0.50% | 40.5만 |
|---|
| 2026.06.29 | ₩23,532 | ₩24,974 | ₩23,358 | ₩24,106 | +2.44% | 41.1만 |
|---|
| 2026.06.26 | ₩22,357 | ₩24,213 | ₩22,344 | ₩23,879 | +6.81% | 226.6만 |
|---|
| 2026.06.25 | ₩22,157 | ₩23,358 | ₩22,157 | ₩22,678 | +2.35% | 43.4만 |
|---|
| 2026.06.24 | ₩21,703 | ₩22,691 | ₩21,703 | ₩22,211 | +2.34% | 30만 |
|---|
| 2026.06.23 | ₩21,356 | ₩22,504 | ₩21,330 | ₩21,877 | +2.44% | 36.5만 |
|---|
| 2026.06.22 | ₩22,798 | ₩22,905 | ₩21,570 | ₩21,970 | -3.63% | 42만 |
|---|
| 2026.06.18 | ₩22,491 | ₩23,225 | ₩22,291 | ₩22,971 | +2.14% | 37만 |
|---|
| 2026.06.17 | ₩22,584 | ₩23,092 | ₩21,984 | ₩22,117 | -2.07% | 49만 |
|---|
| 2026.06.16 | ₩23,639 | ₩23,919 | ₩22,344 | ₩22,424 | -5.14% | 31.8만 |
|---|
| 2026.06.15 | ₩25,040 | ₩25,321 | ₩23,545 | ₩23,599 | -5.76% | 46.2만 |
|---|
| 2026.06.12 | ₩25,948 | ₩25,961 | ₩24,306 | ₩24,667 | -4.94% | 31만 |
|---|
| 2026.06.11 | ₩23,452 | ₩25,935 | ₩23,051 | ₩25,854 | +10.24% | 48.7만 |
|---|
| 2026.06.10 | ₩23,879 | ₩24,013 | ₩22,531 | ₩22,905 | -4.08% | 28.3만 |
|---|
| 2026.06.09 | ₩23,399 | ₩24,093 | ₩22,731 | ₩24,053 | +2.80% | 32.6만 |
|---|
| 2026.06.08 | ₩23,425 | ₩23,572 | ₩23,051 | ₩23,238 | -0.80% | 24.2만 |
|---|
| 2026.06.05 | ₩23,746 | ₩23,959 | ₩22,651 | ₩23,092 | -2.75% | 28.3만 |
|---|
| 2026.06.04 | ₩22,357 | ₩24,426 | ₩22,317 | ₩24,213 | +8.30% | 48.6만 |
|---|
| 2026.06.03 | ₩22,891 | ₩23,225 | ₩22,424 | ₩22,571 | -1.40% | 25.7만 |
|---|
| 2026.06.02 | ₩22,825 | ₩23,559 | ₩22,451 | ₩22,945 | +0.53% | 30.5만 |
|---|
| 2026.06.01 | ₩22,785 | ₩23,305 | ₩22,197 | ₩22,718 | -0.29% | 52.7만 |
|---|
| 2026.05.29 | ₩23,092 | ₩23,599 | ₩21,917 | ₩23,011 | -0.35% | 51만 |
|---|
| 2026.05.28 | ₩22,531 | ₩23,812 | ₩22,424 | ₩22,451 | -0.36% | 39.9만 |
|---|
| 2026.05.27 | ₩22,357 | ₩23,252 | ₩21,970 | ₩22,518 | +0.72% | 64.3만 |
|---|
| 2026.05.26 | ₩22,237 | ₩23,212 | ₩22,010 | ₩22,224 | -0.06% | 57.6만 |
|---|
| 2026.05.22 | ₩21,583 | ₩22,237 | ₩21,543 | ₩21,904 | +1.48% | 41만 |
|---|
| 2026.05.21 | ₩21,049 | ₩21,263 | ₩20,475 | ₩21,183 | +0.63% | 43.8만 |
|---|
| 2026.05.20 | ₩21,343 | ₩21,583 | ₩20,862 | ₩21,250 | -0.44% | 41.5만 |
|---|
| 2026.05.19 | ₩21,183 | ₩21,543 | ₩20,115 | ₩20,943 | -1.13% | 85.7만 |
|---|
| 2026.05.18 | ₩22,090 | ₩22,344 | ₩21,476 | ₩21,703 | -1.75% | 67.1만 |
|---|
| 2026.05.15 | ₩22,651 | ₩22,798 | ₩21,610 | ₩21,730 | -4.07% | 76.2만 |
|---|
| 2026.05.14 | ₩26,509 | ₩26,695 | ₩21,196 | ₩23,238 | -12.34% | 246.3만 |
|---|
| 2026.05.13 | ₩28,497 | ₩28,537 | ₩26,802 | ₩27,483 | -3.56% | 65.4만 |
|---|
| 2026.05.12 | ₩28,284 | ₩28,911 | ₩27,376 | ₩28,324 | +0.14% | 36.7만 |
|---|
| 2026.05.11 | ₩28,617 | ₩29,525 | ₩28,084 | ₩28,524 | -0.33% | 31만 |
|---|
| 2026.05.08 | ₩28,564 | ₩28,751 | ₩27,963 | ₩28,511 | -0.19% | 23.4만 |
|---|
| 2026.05.07 | ₩28,978 | ₩28,978 | ₩27,843 | ₩27,910 | -3.68% | 23.3만 |
|---|
| 2026.05.06 | ₩28,030 | ₩29,085 | ₩28,003 | ₩28,991 | +3.43% | 35만 |
|---|
| 2026.05.05 | ₩27,256 | ₩28,297 | ₩27,256 | ₩27,616 | +1.32% | 31.3만 |
|---|
| 2026.05.04 | ₩28,844 | ₩29,031 | ₩26,976 | ₩26,976 | -6.48% | 36.6만 |
|---|
| 2026.05.01 | ₩29,365 | ₩30,019 | ₩27,977 | ₩28,444 | -3.14% | 38.7만 |
|---|
| 2026.04.30 | ₩27,830 | ₩29,538 | ₩27,830 | ₩29,365 | +5.52% | 45.8만 |
|---|
| 2026.04.29 | ₩26,949 | ₩27,416 | ₩26,535 | ₩27,002 | +0.20% | 26.1만 |
|---|
| 2026.04.28 | ₩27,910 | ₩28,190 | ₩26,415 | ₩26,789 | -4.02% | 35.6만 |
|---|
| 2026.04.27 | ₩26,402 | ₩28,110 | ₩26,375 | ₩27,990 | +6.02% | 41.7만 |
|---|
| 2026.04.24 | ₩26,789 | ₩26,936 | ₩25,935 | ₩26,562 | -0.85% | 42.5만 |
|---|
| 2026.04.23 | ₩27,536 | ₩27,656 | ₩25,854 | ₩26,762 | -2.81% | 49.3만 |
|---|
| 2026.04.22 | ₩28,070 | ₩29,005 | ₩26,856 | ₩27,456 | -2.19% | 43.2만 |
|---|
| 2026.04.21 | ₩28,204 | ₩28,791 | ₩27,109 | ₩27,456 | -2.65% | 42만 |
|---|
| 2026.04.20 | ₩29,325 | ₩29,525 | ₩27,777 | ₩28,230 | -3.73% | 64.8만 |
|---|
| 2026.04.17 | ₩29,699 | ₩30,566 | ₩28,831 | ₩29,325 | -1.26% | 53.8만 |
|---|
| 2026.04.16 | ₩31,274 | ₩31,340 | ₩28,177 | ₩28,511 | -8.83% | 79.9만 |
|---|
| 2026.04.15 | ₩32,528 | ₩32,969 | ₩30,339 | ₩31,394 | -3.49% | 49.8만 |
|---|
| 2026.04.14 | ₩34,304 | ₩34,370 | ₩32,595 | ₩32,675 | -4.75% | 28.9만 |
|---|
| 2026.04.13 | ₩33,089 | ₩34,584 | ₩32,435 | ₩33,276 | +0.56% | 47.2만 |
|---|
| 2026.04.10 | ₩34,771 | ₩35,104 | ₩33,556 | ₩33,596 | -3.38% | 55.7만 |
|---|
| 2026.04.09 | ₩30,259 | ₩34,197 | ₩30,233 | ₩34,117 | +12.75% | 63.4만 |
|---|
| 2026.04.08 | ₩31,100 | ₩31,581 | ₩30,192 | ₩30,726 | -1.20% | 49.1만 |
|---|
| 2026.04.07 | ₩28,404 | ₩29,352 | ₩27,830 | ₩28,524 | +0.42% | 40.7만 |
|---|
| 2026.04.06 | ₩30,459 | ₩30,940 | ₩28,310 | ₩28,978 | -4.86% | 51.1만 |
|---|
| 2026.04.02 | ₩27,176 | ₩30,593 | ₩27,056 | ₩30,059 | +10.61% | 67.3만 |
|---|
| 2026.04.01 | ₩29,098 | ₩29,765 | ₩27,857 | ₩29,258 | +0.55% | 96.3만 |
|---|
| 2026.03.31 | ₩26,869 | ₩27,750 | ₩26,228 | ₩27,403 | +1.99% | 57.1만 |
|---|
| 2026.03.30 | ₩28,711 | ₩29,005 | ₩25,507 | ₩26,081 | -9.16% | 85.1만 |
|---|
| 2026.03.27 | ₩29,031 | ₩29,445 | ₩27,803 | ₩28,698 | -1.15% | 83.5만 |
|---|
| 2026.03.26 | ₩33,356 | ₩33,356 | ₩29,125 | ₩29,472 | -11.64% | 129.6만 |
|---|
| 2026.03.25 | ₩36,920 | ₩37,280 | ₩34,037 | ₩34,744 | -5.89% | 84.6만 |
|---|
| 2026.03.24 | ₩39,643 | ₩39,843 | ₩35,104 | ₩36,466 | -8.01% | 103.8만 |
|---|
| 2026.03.23 | ₩38,842 | ₩41,271 | ₩38,001 | ₩39,990 | +2.96% | 64.5만 |
|---|
| 2026.03.20 | ₩39,509 | ₩40,857 | ₩37,307 | ₩38,255 | -3.18% | 74.7만 |
|---|
| 2026.03.19 | ₩38,535 | ₩39,549 | ₩36,973 | ₩39,229 | +1.80% | 67.6만 |
|---|
| 2026.03.18 | ₩40,217 | ₩40,817 | ₩39,042 | ₩39,122 | -2.72% | 63.1만 |
|---|
| 2026.03.17 | ₩39,042 | ₩40,310 | ₩38,802 | ₩40,217 | +3.01% | 61.9만 |
|---|
| 2026.03.16 | ₩38,108 | ₩39,696 | ₩37,641 | ₩38,895 | +2.07% | 61.2만 |
|---|
| 2026.03.13 | ₩37,907 | ₩39,536 | ₩36,786 | ₩36,986 | -2.43% | 52만 |
|---|
| 2026.03.12 | ₩39,402 | ₩39,402 | ₩36,039 | ₩37,280 | -5.39% | 119.2만 |
|---|
| 2026.03.11 | ₩40,777 | ₩40,777 | ₩38,041 | ₩40,003 | -1.90% | 76.4만 |
|---|
| 2026.03.10 | ₩39,442 | ₩41,298 | ₩39,122 | ₩40,791 | +3.42% | 138.8만 |
|---|
| 2026.03.09 | ₩34,677 | ₩38,869 | ₩33,943 | ₩38,468 | +10.93% | 111.8만 |
|---|
| 2026.03.06 | ₩36,786 | ₩37,507 | ₩34,637 | ₩34,958 | -4.97% | 62.6만 |
|---|
| 2026.03.05 | ₩39,256 | ₩39,256 | ₩36,039 | ₩37,707 | -3.94% | 74.8만 |
|---|
| 2026.03.04 | ₩37,494 | ₩38,909 | ₩36,212 | ₩38,869 | +3.67% | 88.5만 |
|---|
| 2026.03.03 | ₩36,386 | ₩37,440 | ₩33,983 | ₩37,334 | +2.60% | 74만 |
|---|
| 2026.03.02 | ₩34,437 | ₩37,507 | ₩34,437 | ₩36,813 | +6.90% | 81.5만 |
|---|
| 2026.02.27 | ₩34,090 | ₩34,704 | ₩32,715 | ₩34,624 | +1.57% | 33.1만 |
|---|
| 2026.02.26 | ₩33,770 | ₩34,597 | ₩32,328 | ₩34,571 | +2.37% | 29.6만 |
|---|
| 2026.02.25 | ₩34,250 | ₩34,370 | ₩32,034 | ₩33,690 | -1.64% | 35.8만 |
|---|
| 2026.02.24 | ₩31,541 | ₩33,569 | ₩30,713 | ₩33,449 | +6.05% | 32.8만 |
|---|
| 2026.02.23 | ₩31,834 | ₩32,782 | ₩30,953 | ₩31,447 | -1.22% | 43.8만 |
|---|
| 2026.02.20 | ₩32,475 | ₩33,329 | ₩31,501 | ₩32,462 | -0.04% | 47.8만 |
|---|
| 2026.02.19 | ₩31,287 | ₩32,248 | ₩30,713 | ₩32,248 | +3.07% | 53.2만 |
|---|
| 2026.02.18 | ₩29,138 | ₩32,168 | ₩28,671 | ₩31,394 | +7.74% | 102.3만 |
|---|
| 2026.02.17 | ₩26,802 | ₩28,698 | ₩26,148 | ₩28,577 | +6.62% | 45.6만 |
|---|
| 2026.02.13 | ₩27,870 | ₩28,644 | ₩26,095 | ₩26,468 | -5.03% | 50만 |
|---|
| 2026.02.12 | ₩30,566 | ₩31,768 | ₩27,563 | ₩27,723 | -9.30% | 88.1만 |
|---|
| 2026.02.11 | ₩26,562 | ₩26,682 | ₩24,720 | ₩25,334 | -4.62% | 33.4만 |
|---|
| 2026.02.10 | ₩26,655 | ₩27,096 | ₩25,921 | ₩26,268 | -1.45% | 21.5만 |
|---|
| 2026.02.09 | ₩26,228 | ₩26,882 | ₩25,107 | ₩26,549 | +1.22% | 34.6만 |
|---|
| 2026.02.06 | ₩24,787 | ₩26,228 | ₩24,440 | ₩26,148 | +5.49% | 29.4만 |
|---|
| 2026.02.05 | ₩24,266 | ₩24,987 | ₩23,906 | ₩24,066 | -0.83% | 31.6만 |
|---|
| 2026.02.04 | ₩27,203 | ₩27,496 | ₩24,106 | ₩24,893 | -8.49% | 36.1만 |
|---|
| 2026.02.03 | ₩26,629 | ₩27,189 | ₩25,881 | ₩27,136 | +1.90% | 37만 |
|---|
| 2026.02.02 | ₩24,573 | ₩26,068 | ₩24,253 | ₩26,001 | +5.81% | 31.8만 |
|---|
| 2026.01.30 | ₩25,107 | ₩25,868 | ₩24,533 | ₩24,680 | -1.70% | 34.8만 |
|---|
| 2026.01.29 | ₩26,362 | ₩26,856 | ₩24,853 | ₩25,427 | -3.54% | 40.6만 |
|---|
| 2026.01.28 | ₩28,404 | ₩28,431 | ₩25,961 | ₩26,068 | -8.22% | 39.7만 |
|---|
| 2026.01.27 | ₩27,723 | ₩28,698 | ₩27,643 | ₩28,404 | +2.46% | 27.2만 |
|---|
| 2026.01.26 | ₩28,617 | ₩28,617 | ₩26,228 | ₩27,363 | -4.38% | 76.7만 |
|---|
| 2026.01.23 | ₩28,444 | ₩29,565 | ₩27,496 | ₩28,884 | +1.55% | 46.2만 |
|---|
| 2026.01.22 | ₩29,739 | ₩29,739 | ₩27,496 | ₩28,257 | -4.98% | 47.2만 |
|---|
| 2026.01.21 | ₩29,218 | ₩29,739 | ₩27,830 | ₩29,525 | +1.05% | 43.1만 |
|---|
| 2026.01.20 | ₩28,631 | ₩29,445 | ₩28,257 | ₩28,577 | -0.19% | 43.8만 |
|---|
| 2026.01.16 | ₩29,231 | ₩30,166 | ₩28,804 | ₩29,605 | +1.28% | 51.8만 |
|---|
| 2026.01.15 | ₩29,699 | ₩29,739 | ₩28,044 | ₩29,031 | -2.25% | 61만 |
|---|
| 2026.01.14 | ₩25,895 | ₩30,166 | ₩25,828 | ₩29,765 | +14.95% | 201.1만 |
|---|
| 2026.01.13 | ₩26,655 | ₩26,655 | ₩23,892 | ₩25,694 | -3.61% | 59만 |
|---|
| 2026.01.12 | ₩24,867 | ₩26,442 | ₩24,600 | ₩26,388 | +6.12% | 74.2만 |
|---|
| 2026.01.09 | ₩25,241 | ₩25,414 | ₩23,826 | ₩24,573 | -2.64% | 43.5만 |
|---|
| 2026.01.08 | ₩25,054 | ₩26,802 | ₩24,947 | ₩25,094 | +0.16% | 84.7만 |
|---|
| 2026.01.07 | ₩25,681 | ₩25,948 | ₩24,266 | ₩24,320 | -5.30% | 47.7만 |
|---|
| 2026.01.06 | ₩26,055 | ₩26,055 | ₩24,920 | ₩25,307 | -2.87% | 67만 |
|---|
| 2026.01.05 | ₩25,454 | ₩26,428 | ₩25,174 | ₩25,668 | +0.84% | 68.7만 |
|---|
| 2026.01.02 | ₩25,361 | ₩25,361 | ₩22,998 | ₩25,027 | -1.32% | 90.3만 |
|---|
| 2025.12.31 | ₩26,161 | ₩26,215 | ₩25,147 | ₩25,281 | -3.37% | 50.3만 |
|---|
| 2025.12.30 | ₩25,935 | ₩26,455 | ₩25,641 | ₩26,268 | +1.29% | 44.8만 |
|---|
| 2025.12.29 | ₩26,068 | ₩26,642 | ₩25,427 | ₩25,908 | -0.61% | 49만 |
|---|
| 2025.12.26 | ₩26,028 | ₩27,216 | ₩25,227 | ₩25,895 | -0.51% | 66.2만 |
|---|
| 2025.12.24 | ₩25,427 | ₩26,295 | ₩25,067 | ₩26,055 | +2.47% | 40.4만 |
|---|
| 2025.12.23 | ₩23,746 | ₩25,547 | ₩23,492 | ₩25,267 | +6.41% | 109.4만 |
|---|
| 2025.12.22 | ₩22,171 | ₩24,373 | ₩21,490 | ₩24,333 | +9.75% | 120.1만 |
|---|
| 2025.12.19 | ₩19,661 | ₩22,291 | ₩19,354 | ₩22,171 | +12.76% | 142.5만 |
|---|
| 2025.12.18 | ₩18,380 | ₩20,555 | ₩17,352 | ₩19,181 | +4.36% | 326.5만 |
|---|
| 2025.12.17 | ₩15,884 | ₩15,884 | ₩14,602 | ₩14,669 | -7.65% | 51.5만 |
|---|
| 2025.12.16 | ₩14,816 | ₩15,924 | ₩14,816 | ₩15,884 | +7.21% | 66.6만 |
|---|
| 2025.12.15 | ₩15,096 | ₩15,176 | ₩14,723 | ₩14,949 | -0.97% | 18.8만 |
|---|
| 2025.12.12 | ₩15,203 | ₩15,417 | ₩14,896 | ₩14,896 | -2.02% | 24.2만 |
|---|
| 2025.12.11 | ₩14,602 | ₩15,256 | ₩14,429 | ₩15,123 | +3.56% | 34.5만 |
|---|
| 2025.12.10 | ₩14,095 | ₩14,682 | ₩13,895 | ₩14,602 | +3.60% | 35.5만 |
|---|
| 2025.12.09 | ₩13,855 | ₩14,362 | ₩13,775 | ₩14,202 | +2.50% | 29.7만 |
|---|
| 2025.12.08 | ₩13,748 | ₩13,948 | ₩13,308 | ₩13,868 | +0.87% | 29.3만 |
|---|
| 2025.12.05 | ₩14,015 | ₩14,416 | ₩13,535 | ₩13,641 | -2.67% | 33.4만 |
|---|
| 2025.12.04 | ₩13,228 | ₩13,334 | ₩13,081 | ₩13,321 | +0.71% | 13.5만 |
|---|
| 2025.12.03 | ₩12,854 | ₩13,188 | ₩12,680 | ₩13,147 | +2.28% | 10.5만 |
|---|
| 2025.12.02 | ₩12,840 | ₩12,947 | ₩12,694 | ₩12,827 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩12,787 | ₩12,840 | ₩12,560 | ₩12,694 | -0.73% | 29.7만 |
|---|
| 2025.11.28 | ₩13,294 | ₩13,334 | ₩12,947 | ₩13,001 | -2.21% | 12.2만 |
|---|
| 2025.11.26 | ₩12,654 | ₩13,241 | ₩12,614 | ₩13,161 | +4.01% | 27.6만 |
|---|
| 2025.11.25 | ₩12,307 | ₩12,587 | ₩12,080 | ₩12,587 | +2.28% | 23.2만 |
|---|
| 2025.11.24 | ₩11,919 | ₩12,533 | ₩11,679 | ₩12,360 | +3.70% | 32.4만 |
|---|
| 2025.11.21 | ₩11,292 | ₩12,146 | ₩11,265 | ₩11,933 | +5.67% | 45.3만 |
|---|
| 2025.11.20 | ₩11,519 | ₩11,653 | ₩11,079 | ₩11,239 | -2.43% | 36.2만 |
|---|
| 2025.11.19 | ₩11,199 | ₩11,306 | ₩10,999 | ₩11,225 | +0.24% | 16.3만 |
|---|
| 2025.11.18 | ₩10,985 | ₩11,252 | ₩10,852 | ₩11,105 | +1.09% | 23.6만 |
|---|
| 2025.11.17 | ₩11,372 | ₩11,612 | ₩11,025 | ₩11,145 | -2.00% | 25.7만 |
|---|
| 2025.11.14 | ₩11,359 | ₩11,586 | ₩11,225 | ₩11,399 | +0.35% | 18.9만 |
|---|
| 2025.11.13 | ₩11,826 | ₩11,893 | ₩11,426 | ₩11,506 | -2.71% | 17.4만 |
|---|
| 2025.11.12 | ₩11,973 | ₩12,093 | ₩11,826 | ₩11,866 | -0.89% | 14.2만 |
|---|
| 2025.11.11 | ₩11,786 | ₩11,986 | ₩11,612 | ₩11,919 | +1.13% | 14.7만 |
|---|
| 2025.11.10 | ₩12,080 | ₩12,080 | ₩11,719 | ₩11,786 | -2.43% | 21.7만 |
|---|
| 2025.11.07 | ₩11,706 | ₩11,839 | ₩11,452 | ₩11,786 | +0.68% | 19.1만 |
|---|
| 2025.11.06 | ₩12,213 | ₩12,293 | ₩11,786 | ₩11,813 | -3.28% | 21.5만 |
|---|
| 2025.11.05 | ₩11,813 | ₩12,320 | ₩11,719 | ₩12,213 | +3.39% | 30.1만 |
|---|
| 2025.11.04 | ₩12,040 | ₩12,173 | ₩11,773 | ₩11,813 | -1.88% | 31.3만 |
|---|
| 2025.11.03 | ₩12,547 | ₩12,547 | ₩12,093 | ₩12,200 | -2.77% | 25.8만 |
|---|
| 2025.10.31 | ₩12,440 | ₩12,600 | ₩12,320 | ₩12,547 | +0.86% | 24.9만 |
|---|
| 2025.10.30 | ₩12,654 | ₩12,774 | ₩12,293 | ₩12,413 | -1.90% | 41만 |
|---|
| 2025.10.29 | ₩13,468 | ₩13,561 | ₩12,547 | ₩12,747 | -5.35% | 57.3만 |
|---|
| 2025.10.28 | ₩13,735 | ₩13,748 | ₩13,401 | ₩13,508 | -1.65% | 26.3만 |
|---|
| 2025.10.27 | ₩13,601 | ₩14,015 | ₩13,548 | ₩13,708 | +0.79% | 49.9만 |
|---|
| 2025.10.24 | ₩13,988 | ₩14,282 | ₩13,495 | ₩13,575 | -2.96% | 48.2만 |
|---|
| 2025.10.23 | ₩13,414 | ₩15,323 | ₩13,361 | ₩13,868 | +3.38% | 94.3만 |
|---|
| 2025.10.22 | ₩15,190 | ₩15,537 | ₩14,416 | ₩14,416 | -5.10% | 95.1만 |
|---|
| 2025.10.21 | ₩14,843 | ₩15,470 | ₩14,682 | ₩15,310 | +3.15% | 34.6만 |
|---|
| 2025.10.20 | ₩14,482 | ₩15,230 | ₩14,362 | ₩14,682 | +1.38% | 49.8만 |
|---|
| 2025.10.17 | ₩14,776 | ₩14,843 | ₩13,842 | ₩14,175 | -4.07% | 32.2만 |
|---|
| 2025.10.16 | ₩15,550 | ₩15,684 | ₩14,869 | ₩14,883 | -4.29% | 29.2만 |
|---|
| 2025.10.15 | ₩16,044 | ₩16,164 | ₩15,523 | ₩15,563 | -3.00% | 19.2만 |
|---|
| 2025.10.14 | ₩15,457 | ₩16,097 | ₩15,163 | ₩15,910 | +2.94% | 19.7만 |
|---|
| 2025.10.13 | ₩15,670 | ₩15,964 | ₩15,523 | ₩15,724 | +0.34% | 14.8만 |
|---|
| 2025.10.10 | ₩16,057 | ₩16,311 | ₩15,256 | ₩15,363 | -4.32% | 26.6만 |
|---|