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 | ₩25,651 | ₩26,105 | ₩25,464 | ₩25,945 | +1.15% | 19.1만 |
| 2026.10.08 | ₩25,785 | ₩26,105 | ₩25,424 | ₩25,664 | -0.47% | 24.3만 |
| 2026.10.07 | ₩25,985 | ₩26,413 | ₩25,317 | ₩26,132 | +0.57% | 23.1만 |
| 2026.10.06 | ₩25,891 | ₩26,693 | ₩25,196 | ₩26,426 | +2.07% | 30.9만 |
| 2026.10.05 | ₩25,330 | ₩25,851 | ₩24,942 | ₩25,557 | +0.90% | 17.8만 |
| 2026.10.02 | ₩25,183 | ₩25,597 | ₩24,755 | ₩25,384 | +0.80% | 21.2만 |
| 2026.10.01 | ₩25,023 | ₩25,303 | ₩24,688 | ₩24,876 | -0.59% | 19만 |
| 2026.09.30 | ₩25,517 | ₩25,517 | ₩24,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,822 |
| -2.72% |
| 24.9만 |
| 2026.09.29 | ₩25,303 | ₩25,571 | ₩24,942 | ₩25,036 | -1.06% | 15.9만 |
|---|
| 2026.09.28 | ₩25,397 | ₩25,531 | ₩24,729 | ₩25,263 | -0.53% | 24.7만 |
|---|
| 2026.09.25 | ₩24,836 | ₩25,397 | ₩24,461 | ₩25,250 | +1.67% | 15.5만 |
|---|
| 2026.09.24 | ₩23,873 | ₩24,876 | ₩23,846 | ₩24,662 | +3.30% | 14.7만 |
|---|
| 2026.09.23 | ₩24,475 | ₩24,475 | ₩23,472 | ₩24,234 | -0.98% | 15.7만 |
|---|
| 2026.09.22 | ₩24,795 | ₩24,862 | ₩23,846 | ₩24,234 | -2.26% | 22.8만 |
|---|
| 2026.09.21 | ₩24,475 | ₩24,889 | ₩24,154 | ₩24,582 | +0.44% | 21만 |
|---|
| 2026.09.18 | ₩24,461 | ₩24,662 | ₩24,007 | ₩24,568 | +0.44% | 68.8만 |
|---|
| 2026.09.17 | ₩25,130 | ₩25,370 | ₩24,528 | ₩24,595 | -2.13% | 25.1만 |
|---|
| 2026.09.16 | ₩24,582 | ₩25,170 | ₩24,261 | ₩24,622 | +0.16% | 22.4만 |
|---|
| 2026.09.15 | ₩24,769 | ₩24,769 | ₩23,873 | ₩24,582 | -0.76% | 26.2만 |
|---|
| 2026.09.14 | ₩25,263 | ₩25,651 | ₩24,809 | ₩24,822 | -1.75% | 34.6만 |
|---|
| 2026.09.11 | ₩26,346 | ₩27,054 | ₩25,437 | ₩25,504 | -3.20% | 37.6만 |
|---|
| 2026.09.10 | ₩24,060 | ₩25,638 | ₩23,846 | ₩25,130 | +4.44% | 56.2만 |
|---|
| 2026.09.09 | ₩24,983 | ₩25,531 | ₩24,194 | ₩24,221 | -3.05% | 24.8만 |
|---|
| 2026.09.08 | ₩25,130 | ₩25,397 | ₩24,702 | ₩24,983 | -0.59% | 20.9만 |
|---|
| 2026.09.04 | ₩24,675 | ₩24,942 | ₩23,980 | ₩24,755 | +0.33% | 20.9만 |
|---|
| 2026.09.03 | ₩24,996 | ₩25,116 | ₩24,221 | ₩24,528 | -1.87% | 21.2만 |
|---|
| 2026.09.02 | ₩24,795 | ₩24,996 | ₩24,167 | ₩24,221 | -2.32% | 22만 |
|---|
| 2026.09.01 | ₩25,277 | ₩25,878 | ₩24,702 | ₩24,742 | -2.12% | 25.2만 |
|---|
| 2026.08.31 | ₩27,375 | ₩27,375 | ₩25,263 | ₩25,397 | -7.23% | 33.8만 |
|---|
| 2026.08.28 | ₩28,298 | ₩29,206 | ₩27,148 | ₩27,602 | -2.46% | 38.4만 |
|---|
| 2026.08.27 | ₩28,979 | ₩29,126 | ₩28,017 | ₩28,298 | -2.35% | 19.2만 |
|---|
| 2026.08.26 | ₩28,832 | ₩29,367 | ₩28,204 | ₩28,966 | +0.46% | 18.3만 |
|---|
| 2026.08.25 | ₩29,287 | ₩29,701 | ₩28,084 | ₩28,685 | -2.05% | 18.6만 |
|---|
| 2026.08.24 | ₩28,364 | ₩28,445 | ₩27,656 | ₩27,990 | -1.32% | 22.8만 |
|---|
| 2026.08.21 | ₩28,257 | ₩29,073 | ₩27,897 | ₩28,685 | +1.51% | 19만 |
|---|
| 2026.08.20 | ₩29,140 | ₩29,501 | ₩27,509 | ₩27,977 | -3.99% | 31.1만 |
|---|
| 2026.08.19 | ₩30,998 | ₩31,131 | ₩28,886 | ₩28,979 | -6.51% | 24.6만 |
|---|
| 2026.08.18 | ₩33,524 | ₩33,524 | ₩30,075 | ₩30,837 | -8.01% | 32.6만 |
|---|
| 2026.08.17 | ₩31,011 | ₩33,684 | ₩30,757 | ₩33,123 | +6.81% | 43.8만 |
|---|
| 2026.08.14 | ₩31,305 | ₩32,040 | ₩30,102 | ₩30,744 | -1.79% | 40.6만 |
|---|
| 2026.08.13 | ₩29,407 | ₩30,463 | ₩26,506 | ₩30,436 | +3.50% | 67.1만 |
|---|
| 2026.08.12 | ₩26,921 | ₩27,308 | ₩26,373 | ₩26,907 | -0.05% | 25.5만 |
|---|
| 2026.08.11 | ₩26,546 | ₩26,881 | ₩25,771 | ₩26,734 | +0.70% | 17.1만 |
|---|
| 2026.08.10 | ₩26,894 | ₩27,375 | ₩26,266 | ₩26,399 | -1.84% | 19.9만 |
|---|
| 2026.08.07 | ₩27,602 | ₩28,311 | ₩26,600 | ₩26,961 | -2.32% | 14.9만 |
|---|
| 2026.08.06 | ₩27,282 | ₩29,033 | ₩27,228 | ₩27,415 | +0.49% | 19.7만 |
|---|
| 2026.08.05 | ₩27,776 | ₩28,298 | ₩27,415 | ₩27,669 | -0.38% | 20만 |
|---|
| 2026.08.04 | ₩26,252 | ₩28,231 | ₩26,039 | ₩28,003 | +6.67% | 36.5만 |
|---|
| 2026.08.03 | ₩24,461 | ₩26,159 | ₩24,394 | ₩26,025 | +6.39% | 34.6만 |
|---|
| 2026.07.31 | ₩23,713 | ₩24,782 | ₩23,231 | ₩24,448 | +3.10% | 25.3만 |
|---|
| 2026.07.30 | ₩23,927 | ₩24,448 | ₩23,031 | ₩23,338 | -2.46% | 21.5만 |
|---|
| 2026.07.29 | ₩25,397 | ₩25,638 | ₩23,151 | ₩23,833 | -6.16% | 47.3만 |
|---|
| 2026.07.28 | ₩25,651 | ₩25,731 | ₩24,876 | ₩25,611 | -0.16% | 52.8만 |
|---|
| 2026.07.27 | ₩25,972 | ₩26,426 | ₩25,317 | ₩25,771 | -0.77% | 21.3만 |
|---|
| 2026.07.24 | ₩26,252 | ₩26,266 | ₩25,317 | ₩25,584 | -2.55% | 29.1만 |
|---|
| 2026.07.23 | ₩25,330 | ₩26,426 | ₩25,330 | ₩26,252 | +3.64% | 26만 |
|---|
| 2026.07.22 | ₩26,092 | ₩26,466 | ₩25,143 | ₩25,437 | -2.51% | 42만 |
|---|
| 2026.07.21 | ₩24,889 | ₩26,052 | ₩24,729 | ₩25,691 | +3.22% | 26.4만 |
|---|
| 2026.07.20 | ₩24,729 | ₩25,731 | ₩24,314 | ₩24,769 | +0.16% | 29만 |
|---|
| 2026.07.17 | ₩24,127 | ₩25,290 | ₩24,100 | ₩24,675 | +2.27% | 26만 |
|---|
| 2026.07.16 | ₩24,261 | ₩24,541 | ₩24,060 | ₩24,421 | +0.66% | 27.4만 |
|---|
| 2026.07.15 | ₩24,368 | ₩24,862 | ₩24,261 | ₩24,501 | +0.55% | 21.9만 |
|---|
| 2026.07.14 | ₩24,662 | ₩25,303 | ₩24,448 | ₩24,555 | -0.43% | 24.5만 |
|---|
| 2026.07.13 | ₩24,100 | ₩25,089 | ₩24,100 | ₩24,528 | +1.77% | 28.5만 |
|---|
| 2026.07.10 | ₩24,622 | ₩25,384 | ₩24,528 | ₩25,196 | +2.33% | 19.5만 |
|---|
| 2026.07.09 | ₩24,501 | ₩24,769 | ₩24,247 | ₩24,702 | +0.82% | 21.7만 |
|---|
| 2026.07.08 | ₩24,261 | ₩24,782 | ₩24,114 | ₩24,475 | +0.88% | 24.1만 |
|---|
| 2026.07.07 | ₩24,742 | ₩25,156 | ₩23,953 | ₩24,448 | -1.19% | 33만 |
|---|
| 2026.07.06 | ₩24,608 | ₩25,517 | ₩24,608 | ₩25,196 | +2.39% | 29.3만 |
|---|
| 2026.07.02 | ₩23,699 | ₩25,183 | ₩23,699 | ₩24,582 | +3.72% | 31.7만 |
|---|
| 2026.07.01 | ₩24,060 | ₩24,568 | ₩23,566 | ₩23,833 | -0.94% | 29.5만 |
|---|
| 2026.06.30 | ₩23,940 | ₩25,009 | ₩23,499 | ₩24,060 | +0.50% | 40.5만 |
|---|
| 2026.06.29 | ₩23,566 | ₩25,009 | ₩23,392 | ₩24,140 | +2.44% | 41.1만 |
|---|
| 2026.06.26 | ₩22,389 | ₩24,247 | ₩22,376 | ₩23,913 | +6.81% | 226.6만 |
|---|
| 2026.06.25 | ₩22,189 | ₩23,392 | ₩22,189 | ₩22,710 | +2.35% | 43.4만 |
|---|
| 2026.06.24 | ₩21,734 | ₩22,724 | ₩21,734 | ₩22,242 | +2.34% | 30만 |
|---|
| 2026.06.23 | ₩21,387 | ₩22,536 | ₩21,360 | ₩21,908 | +2.44% | 36.5만 |
|---|
| 2026.06.22 | ₩22,830 | ₩22,937 | ₩21,601 | ₩22,002 | -3.63% | 42만 |
|---|
| 2026.06.18 | ₩22,523 | ₩23,258 | ₩22,323 | ₩23,004 | +2.14% | 37만 |
|---|
| 2026.06.17 | ₩22,617 | ₩23,125 | ₩22,015 | ₩22,149 | -2.07% | 49만 |
|---|
| 2026.06.16 | ₩23,673 | ₩23,953 | ₩22,376 | ₩22,456 | -5.14% | 31.8만 |
|---|
| 2026.06.15 | ₩25,076 | ₩25,357 | ₩23,579 | ₩23,633 | -5.76% | 46.2만 |
|---|
| 2026.06.12 | ₩25,985 | ₩25,998 | ₩24,341 | ₩24,702 | -4.94% | 31만 |
|---|
| 2026.06.11 | ₩23,485 | ₩25,972 | ₩23,084 | ₩25,891 | +10.24% | 48.7만 |
|---|
| 2026.06.10 | ₩23,913 | ₩24,047 | ₩22,563 | ₩22,937 | -4.08% | 28.3만 |
|---|
| 2026.06.09 | ₩23,432 | ₩24,127 | ₩22,764 | ₩24,087 | +2.80% | 32.6만 |
|---|
| 2026.06.08 | ₩23,459 | ₩23,606 | ₩23,084 | ₩23,272 | -0.80% | 24.2만 |
|---|
| 2026.06.05 | ₩23,780 | ₩23,993 | ₩22,683 | ₩23,125 | -2.75% | 28.3만 |
|---|
| 2026.06.04 | ₩22,389 | ₩24,461 | ₩22,349 | ₩24,247 | +8.30% | 48.6만 |
|---|
| 2026.06.03 | ₩22,924 | ₩23,258 | ₩22,456 | ₩22,603 | -1.40% | 25.7만 |
|---|
| 2026.06.02 | ₩22,857 | ₩23,592 | ₩22,483 | ₩22,978 | +0.53% | 30.5만 |
|---|
| 2026.06.01 | ₩22,817 | ₩23,338 | ₩22,229 | ₩22,750 | -0.29% | 52.7만 |
|---|
| 2026.05.29 | ₩23,125 | ₩23,633 | ₩21,948 | ₩23,044 | -0.35% | 51만 |
|---|
| 2026.05.28 | ₩22,563 | ₩23,846 | ₩22,456 | ₩22,483 | -0.36% | 39.9만 |
|---|
| 2026.05.27 | ₩22,389 | ₩23,285 | ₩22,002 | ₩22,550 | +0.72% | 64.3만 |
|---|
| 2026.05.26 | ₩22,269 | ₩23,245 | ₩22,042 | ₩22,256 | -0.06% | 57.6만 |
|---|
| 2026.05.22 | ₩21,614 | ₩22,269 | ₩21,574 | ₩21,935 | +1.48% | 41만 |
|---|
| 2026.05.21 | ₩21,079 | ₩21,293 | ₩20,505 | ₩21,213 | +0.63% | 43.8만 |
|---|
| 2026.05.20 | ₩21,374 | ₩21,614 | ₩20,892 | ₩21,280 | -0.44% | 41.5만 |
|---|
| 2026.05.19 | ₩21,213 | ₩21,574 | ₩20,144 | ₩20,973 | -1.13% | 85.7만 |
|---|
| 2026.05.18 | ₩22,122 | ₩22,376 | ₩21,507 | ₩21,734 | -1.75% | 67.1만 |
|---|
| 2026.05.15 | ₩22,683 | ₩22,830 | ₩21,641 | ₩21,761 | -4.07% | 76.2만 |
|---|
| 2026.05.14 | ₩26,546 | ₩26,734 | ₩21,226 | ₩23,272 | -12.34% | 246.3만 |
|---|
| 2026.05.13 | ₩28,538 | ₩28,578 | ₩26,841 | ₩27,522 | -3.56% | 65.4만 |
|---|
| 2026.05.12 | ₩28,324 | ₩28,952 | ₩27,415 | ₩28,364 | +0.14% | 36.7만 |
|---|
| 2026.05.11 | ₩28,658 | ₩29,567 | ₩28,124 | ₩28,565 | -0.33% | 31만 |
|---|
| 2026.05.08 | ₩28,605 | ₩28,792 | ₩28,003 | ₩28,551 | -0.19% | 23.4만 |
|---|
| 2026.05.07 | ₩29,019 | ₩29,019 | ₩27,883 | ₩27,950 | -3.68% | 23.3만 |
|---|
| 2026.05.06 | ₩28,070 | ₩29,126 | ₩28,044 | ₩29,033 | +3.43% | 35만 |
|---|
| 2026.05.05 | ₩27,295 | ₩28,338 | ₩27,295 | ₩27,656 | +1.32% | 31.3만 |
|---|
| 2026.05.04 | ₩28,886 | ₩29,073 | ₩27,014 | ₩27,014 | -6.48% | 36.6만 |
|---|
| 2026.05.01 | ₩29,407 | ₩30,062 | ₩28,017 | ₩28,485 | -3.14% | 38.7만 |
|---|
| 2026.04.30 | ₩27,870 | ₩29,581 | ₩27,870 | ₩29,407 | +5.52% | 45.8만 |
|---|
| 2026.04.29 | ₩26,988 | ₩27,455 | ₩26,573 | ₩27,041 | +0.20% | 26.1만 |
|---|
| 2026.04.28 | ₩27,950 | ₩28,231 | ₩26,453 | ₩26,827 | -4.02% | 35.6만 |
|---|
| 2026.04.27 | ₩26,440 | ₩28,150 | ₩26,413 | ₩28,030 | +6.02% | 41.7만 |
|---|
| 2026.04.24 | ₩26,827 | ₩26,974 | ₩25,972 | ₩26,600 | -0.85% | 42.5만 |
|---|
| 2026.04.23 | ₩27,576 | ₩27,696 | ₩25,891 | ₩26,800 | -2.81% | 49.3만 |
|---|
| 2026.04.22 | ₩28,110 | ₩29,046 | ₩26,894 | ₩27,496 | -2.19% | 43.2만 |
|---|
| 2026.04.21 | ₩28,244 | ₩28,832 | ₩27,148 | ₩27,496 | -2.65% | 42만 |
|---|
| 2026.04.20 | ₩29,367 | ₩29,567 | ₩27,816 | ₩28,271 | -3.73% | 64.8만 |
|---|
| 2026.04.17 | ₩29,741 | ₩30,610 | ₩28,872 | ₩29,367 | -1.26% | 53.8만 |
|---|
| 2026.04.16 | ₩31,318 | ₩31,385 | ₩28,217 | ₩28,551 | -8.83% | 79.9만 |
|---|
| 2026.04.15 | ₩32,575 | ₩33,016 | ₩30,383 | ₩31,439 | -3.49% | 49.8만 |
|---|
| 2026.04.14 | ₩34,353 | ₩34,420 | ₩32,642 | ₩32,722 | -4.75% | 28.9만 |
|---|
| 2026.04.13 | ₩33,136 | ₩34,633 | ₩32,481 | ₩33,323 | +0.56% | 47.2만 |
|---|
| 2026.04.10 | ₩34,821 | ₩35,155 | ₩33,604 | ₩33,644 | -3.38% | 55.7만 |
|---|
| 2026.04.09 | ₩30,303 | ₩34,246 | ₩30,276 | ₩34,166 | +12.75% | 63.4만 |
|---|
| 2026.04.08 | ₩31,145 | ₩31,626 | ₩30,236 | ₩30,770 | -1.20% | 49.1만 |
|---|
| 2026.04.07 | ₩28,445 | ₩29,394 | ₩27,870 | ₩28,565 | +0.42% | 40.7만 |
|---|
| 2026.04.06 | ₩30,503 | ₩30,984 | ₩28,351 | ₩29,019 | -4.86% | 51.1만 |
|---|
| 2026.04.02 | ₩27,215 | ₩30,637 | ₩27,095 | ₩30,102 | +10.61% | 67.3만 |
|---|
| 2026.04.01 | ₩29,140 | ₩29,808 | ₩27,897 | ₩29,300 | +0.55% | 96.3만 |
|---|
| 2026.03.31 | ₩26,907 | ₩27,790 | ₩26,266 | ₩27,442 | +1.99% | 57.1만 |
|---|
| 2026.03.30 | ₩28,752 | ₩29,046 | ₩25,544 | ₩26,119 | -9.16% | 85.1만 |
|---|
| 2026.03.27 | ₩29,073 | ₩29,487 | ₩27,843 | ₩28,739 | -1.15% | 83.5만 |
|---|
| 2026.03.26 | ₩33,404 | ₩33,404 | ₩29,166 | ₩29,514 | -11.64% | 129.6만 |
|---|
| 2026.03.25 | ₩36,973 | ₩37,333 | ₩34,085 | ₩34,794 | -5.89% | 84.6만 |
|---|
| 2026.03.24 | ₩39,699 | ₩39,900 | ₩35,155 | ₩36,518 | -8.01% | 103.8만 |
|---|
| 2026.03.23 | ₩38,897 | ₩41,330 | ₩38,055 | ₩40,047 | +2.96% | 64.5만 |
|---|
| 2026.03.20 | ₩39,566 | ₩40,916 | ₩37,360 | ₩38,309 | -3.18% | 74.7만 |
|---|
| 2026.03.19 | ₩38,590 | ₩39,606 | ₩37,026 | ₩39,285 | +1.80% | 67.6만 |
|---|
| 2026.03.18 | ₩40,274 | ₩40,876 | ₩39,098 | ₩39,178 | -2.72% | 63.1만 |
|---|
| 2026.03.17 | ₩39,098 | ₩40,368 | ₩38,857 | ₩40,274 | +3.01% | 61.9만 |
|---|
| 2026.03.16 | ₩38,162 | ₩39,753 | ₩37,694 | ₩38,951 | +2.07% | 61.2만 |
|---|
| 2026.03.13 | ₩37,962 | ₩39,592 | ₩36,839 | ₩37,039 | -2.43% | 52만 |
|---|
| 2026.03.12 | ₩39,459 | ₩39,459 | ₩36,090 | ₩37,333 | -5.39% | 119.2만 |
|---|
| 2026.03.11 | ₩40,836 | ₩40,836 | ₩38,095 | ₩40,060 | -1.90% | 76.4만 |
|---|
| 2026.03.10 | ₩39,499 | ₩41,357 | ₩39,178 | ₩40,849 | +3.42% | 138.8만 |
|---|
| 2026.03.09 | ₩34,727 | ₩38,924 | ₩33,992 | ₩38,523 | +10.93% | 111.8만 |
|---|
| 2026.03.06 | ₩36,839 | ₩37,561 | ₩34,687 | ₩35,008 | -4.97% | 62.6만 |
|---|
| 2026.03.05 | ₩39,312 | ₩39,312 | ₩36,090 | ₩37,761 | -3.94% | 74.8만 |
|---|
| 2026.03.04 | ₩37,547 | ₩38,964 | ₩36,264 | ₩38,924 | +3.67% | 88.5만 |
|---|
| 2026.03.03 | ₩36,438 | ₩37,494 | ₩34,032 | ₩37,387 | +2.60% | 74만 |
|---|
| 2026.03.02 | ₩34,486 | ₩37,561 | ₩34,486 | ₩36,866 | +6.90% | 81.5만 |
|---|
| 2026.02.27 | ₩34,139 | ₩34,754 | ₩32,762 | ₩34,673 | +1.57% | 33.1만 |
|---|
| 2026.02.26 | ₩33,818 | ₩34,647 | ₩32,374 | ₩34,620 | +2.37% | 29.6만 |
|---|
| 2026.02.25 | ₩34,299 | ₩34,420 | ₩32,080 | ₩33,738 | -1.64% | 35.8만 |
|---|
| 2026.02.24 | ₩31,586 | ₩33,618 | ₩30,757 | ₩33,497 | +6.05% | 32.8만 |
|---|
| 2026.02.23 | ₩31,880 | ₩32,829 | ₩30,998 | ₩31,492 | -1.22% | 43.8만 |
|---|
| 2026.02.20 | ₩32,521 | ₩33,377 | ₩31,546 | ₩32,508 | -0.04% | 47.8만 |
|---|
| 2026.02.19 | ₩31,332 | ₩32,294 | ₩30,757 | ₩32,294 | +3.07% | 53.2만 |
|---|
| 2026.02.18 | ₩29,180 | ₩32,214 | ₩28,712 | ₩31,439 | +7.74% | 102.3만 |
|---|
| 2026.02.17 | ₩26,841 | ₩28,739 | ₩26,186 | ₩28,618 | +6.62% | 45.6만 |
|---|
| 2026.02.13 | ₩27,910 | ₩28,685 | ₩26,132 | ₩26,506 | -5.03% | 50만 |
|---|
| 2026.02.12 | ₩30,610 | ₩31,813 | ₩27,602 | ₩27,763 | -9.30% | 88.1만 |
|---|
| 2026.02.11 | ₩26,600 | ₩26,720 | ₩24,755 | ₩25,370 | -4.62% | 33.4만 |
|---|
| 2026.02.10 | ₩26,693 | ₩27,135 | ₩25,958 | ₩26,306 | -1.45% | 21.5만 |
|---|
| 2026.02.09 | ₩26,266 | ₩26,921 | ₩25,143 | ₩26,587 | +1.22% | 34.6만 |
|---|
| 2026.02.06 | ₩24,822 | ₩26,266 | ₩24,475 | ₩26,186 | +5.49% | 29.4만 |
|---|
| 2026.02.05 | ₩24,301 | ₩25,023 | ₩23,940 | ₩24,100 | -0.83% | 31.6만 |
|---|
| 2026.02.04 | ₩27,242 | ₩27,536 | ₩24,140 | ₩24,929 | -8.49% | 36.1만 |
|---|
| 2026.02.03 | ₩26,667 | ₩27,228 | ₩25,918 | ₩27,175 | +1.90% | 37만 |
|---|
| 2026.02.02 | ₩24,608 | ₩26,105 | ₩24,287 | ₩26,039 | +5.81% | 31.8만 |
|---|
| 2026.01.30 | ₩25,143 | ₩25,905 | ₩24,568 | ₩24,715 | -1.70% | 34.8만 |
|---|
| 2026.01.29 | ₩26,399 | ₩26,894 | ₩24,889 | ₩25,464 | -3.54% | 40.6만 |
|---|
| 2026.01.28 | ₩28,445 | ₩28,471 | ₩25,998 | ₩26,105 | -8.22% | 39.7만 |
|---|
| 2026.01.27 | ₩27,763 | ₩28,739 | ₩27,683 | ₩28,445 | +2.46% | 27.2만 |
|---|
| 2026.01.26 | ₩28,658 | ₩28,658 | ₩26,266 | ₩27,402 | -4.38% | 76.7만 |
|---|
| 2026.01.23 | ₩28,485 | ₩29,607 | ₩27,536 | ₩28,926 | +1.55% | 46.2만 |
|---|
| 2026.01.22 | ₩29,781 | ₩29,781 | ₩27,536 | ₩28,298 | -4.98% | 47.2만 |
|---|
| 2026.01.21 | ₩29,260 | ₩29,781 | ₩27,870 | ₩29,567 | +1.05% | 43.1만 |
|---|
| 2026.01.20 | ₩28,672 | ₩29,487 | ₩28,298 | ₩28,618 | -0.19% | 43.8만 |
|---|
| 2026.01.16 | ₩29,273 | ₩30,209 | ₩28,846 | ₩29,648 | +1.28% | 51.8만 |
|---|
| 2026.01.15 | ₩29,741 | ₩29,781 | ₩28,084 | ₩29,073 | -2.25% | 61만 |
|---|
| 2026.01.14 | ₩25,932 | ₩30,209 | ₩25,865 | ₩29,808 | +14.95% | 201.1만 |
|---|
| 2026.01.13 | ₩26,693 | ₩26,693 | ₩23,927 | ₩25,731 | -3.61% | 59만 |
|---|
| 2026.01.12 | ₩24,902 | ₩26,480 | ₩24,635 | ₩26,426 | +6.12% | 74.2만 |
|---|
| 2026.01.09 | ₩25,277 | ₩25,450 | ₩23,860 | ₩24,608 | -2.64% | 43.5만 |
|---|
| 2026.01.08 | ₩25,089 | ₩26,841 | ₩24,983 | ₩25,130 | +0.16% | 84.7만 |
|---|
| 2026.01.07 | ₩25,718 | ₩25,985 | ₩24,301 | ₩24,354 | -5.30% | 47.7만 |
|---|
| 2026.01.06 | ₩26,092 | ₩26,092 | ₩24,956 | ₩25,343 | -2.87% | 67만 |
|---|
| 2026.01.05 | ₩25,490 | ₩26,466 | ₩25,210 | ₩25,704 | +0.84% | 68.7만 |
|---|
| 2026.01.02 | ₩25,397 | ₩25,397 | ₩23,031 | ₩25,063 | -1.32% | 90.3만 |
|---|
| 2025.12.31 | ₩26,199 | ₩26,252 | ₩25,183 | ₩25,317 | -3.37% | 50.3만 |
|---|
| 2025.12.30 | ₩25,972 | ₩26,493 | ₩25,678 | ₩26,306 | +1.29% | 44.8만 |
|---|
| 2025.12.29 | ₩26,105 | ₩26,680 | ₩25,464 | ₩25,945 | -0.61% | 49만 |
|---|
| 2025.12.26 | ₩26,065 | ₩27,255 | ₩25,263 | ₩25,932 | -0.51% | 66.2만 |
|---|
| 2025.12.24 | ₩25,464 | ₩26,333 | ₩25,103 | ₩26,092 | +2.47% | 40.4만 |
|---|
| 2025.12.23 | ₩23,780 | ₩25,584 | ₩23,526 | ₩25,303 | +6.41% | 109.4만 |
|---|
| 2025.12.22 | ₩22,202 | ₩24,408 | ₩21,521 | ₩24,368 | +9.75% | 120.1만 |
|---|
| 2025.12.19 | ₩19,689 | ₩22,323 | ₩19,382 | ₩22,202 | +12.76% | 142.5만 |
|---|
| 2025.12.18 | ₩18,406 | ₩20,585 | ₩17,377 | ₩19,208 | +4.36% | 326.5만 |
|---|
| 2025.12.17 | ₩15,906 | ₩15,906 | ₩14,623 | ₩14,690 | -7.65% | 51.5만 |
|---|
| 2025.12.16 | ₩14,837 | ₩15,947 | ₩14,837 | ₩15,906 | +7.21% | 66.6만 |
|---|
| 2025.12.15 | ₩15,118 | ₩15,198 | ₩14,744 | ₩14,971 | -0.97% | 18.8만 |
|---|
| 2025.12.12 | ₩15,225 | ₩15,439 | ₩14,917 | ₩14,917 | -2.02% | 24.2만 |
|---|
| 2025.12.11 | ₩14,623 | ₩15,278 | ₩14,450 | ₩15,145 | +3.56% | 34.5만 |
|---|
| 2025.12.10 | ₩14,115 | ₩14,703 | ₩13,915 | ₩14,623 | +3.60% | 35.5만 |
|---|
| 2025.12.09 | ₩13,875 | ₩14,383 | ₩13,795 | ₩14,222 | +2.50% | 29.7만 |
|---|
| 2025.12.08 | ₩13,768 | ₩13,968 | ₩13,327 | ₩13,888 | +0.87% | 29.3만 |
|---|
| 2025.12.05 | ₩14,035 | ₩14,436 | ₩13,554 | ₩13,661 | -2.67% | 33.4만 |
|---|
| 2025.12.04 | ₩13,246 | ₩13,353 | ₩13,099 | ₩13,340 | +0.71% | 13.5만 |
|---|
| 2025.12.03 | ₩12,872 | ₩13,206 | ₩12,698 | ₩13,166 | +2.28% | 10.5만 |
|---|
| 2025.12.02 | ₩12,859 | ₩12,966 | ₩12,712 | ₩12,845 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩12,805 | ₩12,859 | ₩12,578 | ₩12,712 | -0.73% | 29.7만 |
|---|
| 2025.11.28 | ₩13,313 | ₩13,353 | ₩12,966 | ₩13,019 | -2.21% | 12.2만 |
|---|
| 2025.11.26 | ₩12,672 | ₩13,260 | ₩12,632 | ₩13,180 | +4.01% | 27.6만 |
|---|
| 2025.11.25 | ₩12,324 | ₩12,605 | ₩12,097 | ₩12,605 | +2.28% | 23.2만 |
|---|
| 2025.11.24 | ₩11,937 | ₩12,551 | ₩11,696 | ₩12,378 | +3.70% | 32.4만 |
|---|
| 2025.11.21 | ₩11,308 | ₩12,164 | ₩11,282 | ₩11,950 | +5.67% | 45.3만 |
|---|
| 2025.11.20 | ₩11,536 | ₩11,669 | ₩11,094 | ₩11,255 | -2.43% | 36.2만 |
|---|
| 2025.11.19 | ₩11,215 | ₩11,322 | ₩11,014 | ₩11,241 | +0.24% | 16.3만 |
|---|
| 2025.11.18 | ₩11,001 | ₩11,268 | ₩10,867 | ₩11,121 | +1.09% | 23.6만 |
|---|
| 2025.11.17 | ₩11,389 | ₩11,629 | ₩11,041 | ₩11,161 | -2.00% | 25.7만 |
|---|
| 2025.11.14 | ₩11,375 | ₩11,602 | ₩11,241 | ₩11,415 | +0.35% | 18.9만 |
|---|
| 2025.11.13 | ₩11,843 | ₩11,910 | ₩11,442 | ₩11,522 | -2.71% | 17.4만 |
|---|
| 2025.11.12 | ₩11,990 | ₩12,110 | ₩11,843 | ₩11,883 | -0.89% | 14.2만 |
|---|
| 2025.11.11 | ₩11,803 | ₩12,003 | ₩11,629 | ₩11,937 | +1.13% | 14.7만 |
|---|
| 2025.11.10 | ₩12,097 | ₩12,097 | ₩11,736 | ₩11,803 | -2.43% | 21.7만 |
|---|
| 2025.11.07 | ₩11,723 | ₩11,856 | ₩11,469 | ₩11,803 | +0.68% | 19.1만 |
|---|
| 2025.11.06 | ₩12,231 | ₩12,311 | ₩11,803 | ₩11,830 | -3.28% | 21.5만 |
|---|
| 2025.11.05 | ₩11,830 | ₩12,338 | ₩11,736 | ₩12,231 | +3.39% | 30.1만 |
|---|
| 2025.11.04 | ₩12,057 | ₩12,191 | ₩11,790 | ₩11,830 | -1.88% | 31.3만 |
|---|
| 2025.11.03 | ₩12,565 | ₩12,565 | ₩12,110 | ₩12,217 | -2.77% | 25.8만 |
|---|
| 2025.10.31 | ₩12,458 | ₩12,618 | ₩12,338 | ₩12,565 | +0.86% | 24.9만 |
|---|
| 2025.10.30 | ₩12,672 | ₩12,792 | ₩12,311 | ₩12,431 | -1.90% | 41만 |
|---|
| 2025.10.29 | ₩13,487 | ₩13,581 | ₩12,565 | ₩12,765 | -5.35% | 57.3만 |
|---|
| 2025.10.28 | ₩13,754 | ₩13,768 | ₩13,420 | ₩13,527 | -1.65% | 26.3만 |
|---|
| 2025.10.27 | ₩13,621 | ₩14,035 | ₩13,567 | ₩13,728 | +0.79% | 49.9만 |
|---|
| 2025.10.24 | ₩14,008 | ₩14,302 | ₩13,514 | ₩13,594 | -2.96% | 48.2만 |
|---|
| 2025.10.23 | ₩13,434 | ₩15,345 | ₩13,380 | ₩13,888 | +3.38% | 94.3만 |
|---|
| 2025.10.22 | ₩15,211 | ₩15,559 | ₩14,436 | ₩14,436 | -5.10% | 95.1만 |
|---|
| 2025.10.21 | ₩14,864 | ₩15,492 | ₩14,703 | ₩15,332 | +3.15% | 34.6만 |
|---|
| 2025.10.20 | ₩14,503 | ₩15,252 | ₩14,383 | ₩14,703 | +1.38% | 49.8만 |
|---|
| 2025.10.17 | ₩14,797 | ₩14,864 | ₩13,861 | ₩14,196 | -4.07% | 32.2만 |
|---|
| 2025.10.16 | ₩15,572 | ₩15,706 | ₩14,891 | ₩14,904 | -4.29% | 29.2만 |
|---|
| 2025.10.15 | ₩16,067 | ₩16,187 | ₩15,546 | ₩15,586 | -3.00% | 19.2만 |
|---|
| 2025.10.14 | ₩15,479 | ₩16,120 | ₩15,185 | ₩15,933 | +2.94% | 19.7만 |
|---|
| 2025.10.13 | ₩15,693 | ₩15,987 | ₩15,546 | ₩15,746 | +0.34% | 14.8만 |
|---|
| 2025.10.10 | ₩16,080 | ₩16,334 | ₩15,278 | ₩15,385 | -4.32% | 26.6만 |
|---|