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 | ₩25,601 | ₩26,055 | ₩25,414 | ₩25,894 | +1.15% | 19.1만 |
| 2026.10.08 | ₩25,734 | ₩26,055 | ₩25,374 | ₩25,614 | -0.47% | 24.3만 |
| 2026.10.07 | ₩25,935 | ₩26,361 | ₩25,267 | ₩26,081 | +0.57% | 23.1만 |
| 2026.10.06 | ₩25,841 | ₩26,642 | ₩25,147 | ₩26,375 | +2.07% | 30.9만 |
| 2026.10.05 | ₩25,281 | ₩25,801 | ₩24,894 | ₩25,508 | +0.90% | 17.8만 |
| 2026.10.02 | ₩25,134 | ₩25,548 | ₩24,707 | ₩25,334 | +0.80% | 21.2만 |
| 2026.10.01 | ₩24,974 | ₩25,254 | ₩24,640 | ₩24,827 | -0.59% | 19만 |
| 2026.09.30 | ₩25,468 | ₩25,468 | ₩24,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,774 |
| -2.72% |
| 24.9만 |
| 2026.09.29 | ₩25,254 | ₩25,521 | ₩24,894 | ₩24,987 | -1.06% | 15.9만 |
|---|
| 2026.09.28 | ₩25,348 | ₩25,481 | ₩24,680 | ₩25,214 | -0.53% | 24.7만 |
|---|
| 2026.09.25 | ₩24,787 | ₩25,348 | ₩24,414 | ₩25,201 | +1.67% | 15.5만 |
|---|
| 2026.09.24 | ₩23,827 | ₩24,827 | ₩23,800 | ₩24,614 | +3.30% | 14.7만 |
|---|
| 2026.09.23 | ₩24,427 | ₩24,427 | ₩23,426 | ₩24,187 | -0.98% | 15.7만 |
|---|
| 2026.09.22 | ₩24,747 | ₩24,814 | ₩23,800 | ₩24,187 | -2.26% | 22.8만 |
|---|
| 2026.09.21 | ₩24,427 | ₩24,841 | ₩24,107 | ₩24,534 | +0.44% | 21만 |
|---|
| 2026.09.18 | ₩24,414 | ₩24,614 | ₩23,960 | ₩24,520 | +0.44% | 68.8만 |
|---|
| 2026.09.17 | ₩25,081 | ₩25,321 | ₩24,480 | ₩24,547 | -2.13% | 25.1만 |
|---|
| 2026.09.16 | ₩24,534 | ₩25,121 | ₩24,214 | ₩24,574 | +0.16% | 22.4만 |
|---|
| 2026.09.15 | ₩24,721 | ₩24,721 | ₩23,827 | ₩24,534 | -0.76% | 26.2만 |
|---|
| 2026.09.14 | ₩25,214 | ₩25,601 | ₩24,761 | ₩24,774 | -1.75% | 34.6만 |
|---|
| 2026.09.11 | ₩26,295 | ₩27,002 | ₩25,388 | ₩25,454 | -3.20% | 37.6만 |
|---|
| 2026.09.10 | ₩24,013 | ₩25,588 | ₩23,800 | ₩25,081 | +4.44% | 56.2만 |
|---|
| 2026.09.09 | ₩24,934 | ₩25,481 | ₩24,147 | ₩24,174 | -3.05% | 24.8만 |
|---|
| 2026.09.08 | ₩25,081 | ₩25,348 | ₩24,654 | ₩24,934 | -0.59% | 20.9만 |
|---|
| 2026.09.04 | ₩24,627 | ₩24,894 | ₩23,933 | ₩24,707 | +0.33% | 20.9만 |
|---|
| 2026.09.03 | ₩24,947 | ₩25,067 | ₩24,174 | ₩24,480 | -1.87% | 21.2만 |
|---|
| 2026.09.02 | ₩24,747 | ₩24,947 | ₩24,120 | ₩24,174 | -2.32% | 22만 |
|---|
| 2026.09.01 | ₩25,227 | ₩25,828 | ₩24,654 | ₩24,694 | -2.12% | 25.2만 |
|---|
| 2026.08.31 | ₩27,322 | ₩27,322 | ₩25,214 | ₩25,348 | -7.23% | 33.8만 |
|---|
| 2026.08.28 | ₩28,242 | ₩29,150 | ₩27,095 | ₩27,549 | -2.46% | 38.4만 |
|---|
| 2026.08.27 | ₩28,923 | ₩29,070 | ₩27,962 | ₩28,242 | -2.35% | 19.2만 |
|---|
| 2026.08.26 | ₩28,776 | ₩29,310 | ₩28,149 | ₩28,910 | +0.46% | 18.3만 |
|---|
| 2026.08.25 | ₩29,230 | ₩29,643 | ₩28,029 | ₩28,629 | -2.05% | 18.6만 |
|---|
| 2026.08.24 | ₩28,309 | ₩28,389 | ₩27,602 | ₩27,936 | -1.32% | 22.8만 |
|---|
| 2026.08.21 | ₩28,202 | ₩29,016 | ₩27,842 | ₩28,629 | +1.51% | 19만 |
|---|
| 2026.08.20 | ₩29,083 | ₩29,443 | ₩27,455 | ₩27,922 | -3.99% | 31.1만 |
|---|
| 2026.08.19 | ₩30,937 | ₩31,071 | ₩28,829 | ₩28,923 | -6.51% | 24.6만 |
|---|
| 2026.08.18 | ₩33,459 | ₩33,459 | ₩30,017 | ₩30,777 | -8.01% | 32.6만 |
|---|
| 2026.08.17 | ₩30,951 | ₩33,619 | ₩30,697 | ₩33,059 | +6.81% | 43.8만 |
|---|
| 2026.08.14 | ₩31,244 | ₩31,978 | ₩30,043 | ₩30,684 | -1.79% | 40.6만 |
|---|
| 2026.08.13 | ₩29,350 | ₩30,404 | ₩26,455 | ₩30,377 | +3.50% | 67.1만 |
|---|
| 2026.08.12 | ₩26,868 | ₩27,255 | ₩26,321 | ₩26,855 | -0.05% | 25.5만 |
|---|
| 2026.08.11 | ₩26,495 | ₩26,828 | ₩25,721 | ₩26,682 | +0.70% | 17.1만 |
|---|
| 2026.08.10 | ₩26,842 | ₩27,322 | ₩26,215 | ₩26,348 | -1.84% | 19.9만 |
|---|
| 2026.08.07 | ₩27,549 | ₩28,256 | ₩26,548 | ₩26,908 | -2.32% | 14.9만 |
|---|
| 2026.08.06 | ₩27,229 | ₩28,976 | ₩27,175 | ₩27,362 | +0.49% | 19.7만 |
|---|
| 2026.08.05 | ₩27,722 | ₩28,242 | ₩27,362 | ₩27,615 | -0.38% | 20만 |
|---|
| 2026.08.04 | ₩26,201 | ₩28,176 | ₩25,988 | ₩27,949 | +6.67% | 36.5만 |
|---|
| 2026.08.03 | ₩24,414 | ₩26,108 | ₩24,347 | ₩25,975 | +6.39% | 34.6만 |
|---|
| 2026.07.31 | ₩23,667 | ₩24,734 | ₩23,186 | ₩24,400 | +3.10% | 25.3만 |
|---|
| 2026.07.30 | ₩23,880 | ₩24,400 | ₩22,986 | ₩23,293 | -2.46% | 21.5만 |
|---|
| 2026.07.29 | ₩25,348 | ₩25,588 | ₩23,106 | ₩23,787 | -6.16% | 47.3만 |
|---|
| 2026.07.28 | ₩25,601 | ₩25,681 | ₩24,827 | ₩25,561 | -0.16% | 52.8만 |
|---|
| 2026.07.27 | ₩25,921 | ₩26,375 | ₩25,267 | ₩25,721 | -0.77% | 21.3만 |
|---|
| 2026.07.24 | ₩26,201 | ₩26,215 | ₩25,267 | ₩25,534 | -2.55% | 29.1만 |
|---|
| 2026.07.23 | ₩25,281 | ₩26,375 | ₩25,281 | ₩26,201 | +3.64% | 26만 |
|---|
| 2026.07.22 | ₩26,041 | ₩26,415 | ₩25,094 | ₩25,388 | -2.51% | 42만 |
|---|
| 2026.07.21 | ₩24,841 | ₩26,001 | ₩24,680 | ₩25,641 | +3.22% | 26.4만 |
|---|
| 2026.07.20 | ₩24,680 | ₩25,681 | ₩24,267 | ₩24,721 | +0.16% | 29만 |
|---|
| 2026.07.17 | ₩24,080 | ₩25,241 | ₩24,053 | ₩24,627 | +2.27% | 26만 |
|---|
| 2026.07.16 | ₩24,214 | ₩24,494 | ₩24,013 | ₩24,374 | +0.66% | 27.4만 |
|---|
| 2026.07.15 | ₩24,320 | ₩24,814 | ₩24,214 | ₩24,454 | +0.55% | 21.9만 |
|---|
| 2026.07.14 | ₩24,614 | ₩25,254 | ₩24,400 | ₩24,507 | -0.43% | 24.5만 |
|---|
| 2026.07.13 | ₩24,053 | ₩25,041 | ₩24,053 | ₩24,480 | +1.77% | 28.5만 |
|---|
| 2026.07.10 | ₩24,574 | ₩25,334 | ₩24,480 | ₩25,147 | +2.33% | 19.5만 |
|---|
| 2026.07.09 | ₩24,454 | ₩24,721 | ₩24,200 | ₩24,654 | +0.82% | 21.7만 |
|---|
| 2026.07.08 | ₩24,214 | ₩24,734 | ₩24,067 | ₩24,427 | +0.88% | 24.1만 |
|---|
| 2026.07.07 | ₩24,694 | ₩25,107 | ₩23,907 | ₩24,400 | -1.19% | 33만 |
|---|
| 2026.07.06 | ₩24,560 | ₩25,468 | ₩24,560 | ₩25,147 | +2.39% | 29.3만 |
|---|
| 2026.07.02 | ₩23,653 | ₩25,134 | ₩23,653 | ₩24,534 | +3.72% | 31.7만 |
|---|
| 2026.07.01 | ₩24,013 | ₩24,520 | ₩23,520 | ₩23,787 | -0.94% | 29.5만 |
|---|
| 2026.06.30 | ₩23,893 | ₩24,961 | ₩23,453 | ₩24,013 | +0.50% | 40.5만 |
|---|
| 2026.06.29 | ₩23,520 | ₩24,961 | ₩23,346 | ₩24,093 | +2.44% | 41.1만 |
|---|
| 2026.06.26 | ₩22,346 | ₩24,200 | ₩22,332 | ₩23,867 | +6.81% | 226.6만 |
|---|
| 2026.06.25 | ₩22,146 | ₩23,346 | ₩22,146 | ₩22,666 | +2.35% | 43.4만 |
|---|
| 2026.06.24 | ₩21,692 | ₩22,679 | ₩21,692 | ₩22,199 | +2.34% | 30만 |
|---|
| 2026.06.23 | ₩21,345 | ₩22,493 | ₩21,319 | ₩21,866 | +2.44% | 36.5만 |
|---|
| 2026.06.22 | ₩22,786 | ₩22,893 | ₩21,559 | ₩21,959 | -3.63% | 42만 |
|---|
| 2026.06.18 | ₩22,479 | ₩23,213 | ₩22,279 | ₩22,960 | +2.14% | 37만 |
|---|
| 2026.06.17 | ₩22,573 | ₩23,080 | ₩21,972 | ₩22,106 | -2.07% | 49만 |
|---|
| 2026.06.16 | ₩23,627 | ₩23,907 | ₩22,332 | ₩22,413 | -5.14% | 31.8만 |
|---|
| 2026.06.15 | ₩25,027 | ₩25,307 | ₩23,533 | ₩23,587 | -5.76% | 46.2만 |
|---|
| 2026.06.12 | ₩25,935 | ₩25,948 | ₩24,294 | ₩24,654 | -4.94% | 31만 |
|---|
| 2026.06.11 | ₩23,440 | ₩25,921 | ₩23,040 | ₩25,841 | +10.24% | 48.7만 |
|---|
| 2026.06.10 | ₩23,867 | ₩24,000 | ₩22,519 | ₩22,893 | -4.08% | 28.3만 |
|---|
| 2026.06.09 | ₩23,386 | ₩24,080 | ₩22,719 | ₩24,040 | +2.80% | 32.6만 |
|---|
| 2026.06.08 | ₩23,413 | ₩23,560 | ₩23,040 | ₩23,226 | -0.80% | 24.2만 |
|---|
| 2026.06.05 | ₩23,733 | ₩23,947 | ₩22,639 | ₩23,080 | -2.75% | 28.3만 |
|---|
| 2026.06.04 | ₩22,346 | ₩24,414 | ₩22,306 | ₩24,200 | +8.30% | 48.6만 |
|---|
| 2026.06.03 | ₩22,879 | ₩23,213 | ₩22,413 | ₩22,559 | -1.40% | 25.7만 |
|---|
| 2026.06.02 | ₩22,813 | ₩23,547 | ₩22,439 | ₩22,933 | +0.53% | 30.5만 |
|---|
| 2026.06.01 | ₩22,773 | ₩23,293 | ₩22,186 | ₩22,706 | -0.29% | 52.7만 |
|---|
| 2026.05.29 | ₩23,080 | ₩23,587 | ₩21,906 | ₩23,000 | -0.35% | 51만 |
|---|
| 2026.05.28 | ₩22,519 | ₩23,800 | ₩22,413 | ₩22,439 | -0.36% | 39.9만 |
|---|
| 2026.05.27 | ₩22,346 | ₩23,240 | ₩21,959 | ₩22,506 | +0.72% | 64.3만 |
|---|
| 2026.05.26 | ₩22,226 | ₩23,200 | ₩21,999 | ₩22,212 | -0.06% | 57.6만 |
|---|
| 2026.05.22 | ₩21,572 | ₩22,226 | ₩21,532 | ₩21,892 | +1.48% | 41만 |
|---|
| 2026.05.21 | ₩21,038 | ₩21,252 | ₩20,465 | ₩21,172 | +0.63% | 43.8만 |
|---|
| 2026.05.20 | ₩21,332 | ₩21,572 | ₩20,852 | ₩21,239 | -0.44% | 41.5만 |
|---|
| 2026.05.19 | ₩21,172 | ₩21,532 | ₩20,105 | ₩20,932 | -1.13% | 85.7만 |
|---|
| 2026.05.18 | ₩22,079 | ₩22,332 | ₩21,465 | ₩21,692 | -1.75% | 67.1만 |
|---|
| 2026.05.15 | ₩22,639 | ₩22,786 | ₩21,599 | ₩21,719 | -4.07% | 76.2만 |
|---|
| 2026.05.14 | ₩26,495 | ₩26,682 | ₩21,185 | ₩23,226 | -12.34% | 246.3만 |
|---|
| 2026.05.13 | ₩28,483 | ₩28,523 | ₩26,788 | ₩27,469 | -3.56% | 65.4만 |
|---|
| 2026.05.12 | ₩28,269 | ₩28,896 | ₩27,362 | ₩28,309 | +0.14% | 36.7만 |
|---|
| 2026.05.11 | ₩28,603 | ₩29,510 | ₩28,069 | ₩28,509 | -0.33% | 31만 |
|---|
| 2026.05.08 | ₩28,549 | ₩28,736 | ₩27,949 | ₩28,496 | -0.19% | 23.4만 |
|---|
| 2026.05.07 | ₩28,963 | ₩28,963 | ₩27,829 | ₩27,896 | -3.68% | 23.3만 |
|---|
| 2026.05.06 | ₩28,016 | ₩29,070 | ₩27,989 | ₩28,976 | +3.43% | 35만 |
|---|
| 2026.05.05 | ₩27,242 | ₩28,282 | ₩27,242 | ₩27,602 | +1.32% | 31.3만 |
|---|
| 2026.05.04 | ₩28,829 | ₩29,016 | ₩26,962 | ₩26,962 | -6.48% | 36.6만 |
|---|
| 2026.05.01 | ₩29,350 | ₩30,003 | ₩27,962 | ₩28,429 | -3.14% | 38.7만 |
|---|
| 2026.04.30 | ₩27,816 | ₩29,523 | ₩27,816 | ₩29,350 | +5.52% | 45.8만 |
|---|
| 2026.04.29 | ₩26,935 | ₩27,402 | ₩26,522 | ₩26,988 | +0.20% | 26.1만 |
|---|
| 2026.04.28 | ₩27,896 | ₩28,176 | ₩26,401 | ₩26,775 | -4.02% | 35.6만 |
|---|
| 2026.04.27 | ₩26,388 | ₩28,096 | ₩26,361 | ₩27,976 | +6.02% | 41.7만 |
|---|
| 2026.04.24 | ₩26,775 | ₩26,922 | ₩25,921 | ₩26,548 | -0.85% | 42.5만 |
|---|
| 2026.04.23 | ₩27,522 | ₩27,642 | ₩25,841 | ₩26,748 | -2.81% | 49.3만 |
|---|
| 2026.04.22 | ₩28,056 | ₩28,990 | ₩26,842 | ₩27,442 | -2.19% | 43.2만 |
|---|
| 2026.04.21 | ₩28,189 | ₩28,776 | ₩27,095 | ₩27,442 | -2.65% | 42만 |
|---|
| 2026.04.20 | ₩29,310 | ₩29,510 | ₩27,762 | ₩28,216 | -3.73% | 64.8만 |
|---|
| 2026.04.17 | ₩29,683 | ₩30,550 | ₩28,816 | ₩29,310 | -1.26% | 53.8만 |
|---|
| 2026.04.16 | ₩31,257 | ₩31,324 | ₩28,162 | ₩28,496 | -8.83% | 79.9만 |
|---|
| 2026.04.15 | ₩32,512 | ₩32,952 | ₩30,324 | ₩31,378 | -3.49% | 49.8만 |
|---|
| 2026.04.14 | ₩34,286 | ₩34,353 | ₩32,578 | ₩32,658 | -4.75% | 28.9만 |
|---|
| 2026.04.13 | ₩33,072 | ₩34,566 | ₩32,418 | ₩33,259 | +0.56% | 47.2만 |
|---|
| 2026.04.10 | ₩34,753 | ₩35,086 | ₩33,539 | ₩33,579 | -3.38% | 55.7만 |
|---|
| 2026.04.09 | ₩30,244 | ₩34,179 | ₩30,217 | ₩34,099 | +12.75% | 63.4만 |
|---|
| 2026.04.08 | ₩31,084 | ₩31,564 | ₩30,177 | ₩30,711 | -1.20% | 49.1만 |
|---|
| 2026.04.07 | ₩28,389 | ₩29,336 | ₩27,816 | ₩28,509 | +0.42% | 40.7만 |
|---|
| 2026.04.06 | ₩30,444 | ₩30,924 | ₩28,296 | ₩28,963 | -4.86% | 51.1만 |
|---|
| 2026.04.02 | ₩27,162 | ₩30,577 | ₩27,042 | ₩30,043 | +10.61% | 67.3만 |
|---|
| 2026.04.01 | ₩29,083 | ₩29,750 | ₩27,842 | ₩29,243 | +0.55% | 96.3만 |
|---|
| 2026.03.31 | ₩26,855 | ₩27,736 | ₩26,215 | ₩27,389 | +1.99% | 57.1만 |
|---|
| 2026.03.30 | ₩28,696 | ₩28,990 | ₩25,494 | ₩26,068 | -9.16% | 85.1만 |
|---|
| 2026.03.27 | ₩29,016 | ₩29,430 | ₩27,789 | ₩28,683 | -1.15% | 83.5만 |
|---|
| 2026.03.26 | ₩33,339 | ₩33,339 | ₩29,110 | ₩29,456 | -11.64% | 129.6만 |
|---|
| 2026.03.25 | ₩36,901 | ₩37,261 | ₩34,019 | ₩34,726 | -5.89% | 84.6만 |
|---|
| 2026.03.24 | ₩39,622 | ₩39,822 | ₩35,086 | ₩36,447 | -8.01% | 103.8만 |
|---|
| 2026.03.23 | ₩38,822 | ₩41,250 | ₩37,981 | ₩39,969 | +2.96% | 64.5만 |
|---|
| 2026.03.20 | ₩39,489 | ₩40,836 | ₩37,288 | ₩38,235 | -3.18% | 74.7만 |
|---|
| 2026.03.19 | ₩38,515 | ₩39,529 | ₩36,954 | ₩39,209 | +1.80% | 67.6만 |
|---|
| 2026.03.18 | ₩40,196 | ₩40,796 | ₩39,022 | ₩39,102 | -2.72% | 63.1만 |
|---|
| 2026.03.17 | ₩39,022 | ₩40,289 | ₩38,782 | ₩40,196 | +3.01% | 61.9만 |
|---|
| 2026.03.16 | ₩38,088 | ₩39,676 | ₩37,621 | ₩38,875 | +2.07% | 61.2만 |
|---|
| 2026.03.13 | ₩37,888 | ₩39,515 | ₩36,767 | ₩36,967 | -2.43% | 52만 |
|---|
| 2026.03.12 | ₩39,382 | ₩39,382 | ₩36,020 | ₩37,261 | -5.39% | 119.2만 |
|---|
| 2026.03.11 | ₩40,756 | ₩40,756 | ₩38,021 | ₩39,982 | -1.90% | 76.4만 |
|---|
| 2026.03.10 | ₩39,422 | ₩41,276 | ₩39,102 | ₩40,769 | +3.42% | 138.8만 |
|---|
| 2026.03.09 | ₩34,659 | ₩38,848 | ₩33,926 | ₩38,448 | +10.93% | 111.8만 |
|---|
| 2026.03.06 | ₩36,767 | ₩37,488 | ₩34,619 | ₩34,940 | -4.97% | 62.6만 |
|---|
| 2026.03.05 | ₩39,235 | ₩39,235 | ₩36,020 | ₩37,688 | -3.94% | 74.8만 |
|---|
| 2026.03.04 | ₩37,474 | ₩38,888 | ₩36,194 | ₩38,848 | +3.67% | 88.5만 |
|---|
| 2026.03.03 | ₩36,367 | ₩37,421 | ₩33,966 | ₩37,314 | +2.60% | 74만 |
|---|
| 2026.03.02 | ₩34,419 | ₩37,488 | ₩34,419 | ₩36,794 | +6.90% | 81.5만 |
|---|
| 2026.02.27 | ₩34,072 | ₩34,686 | ₩32,698 | ₩34,606 | +1.57% | 33.1만 |
|---|
| 2026.02.26 | ₩33,752 | ₩34,579 | ₩32,311 | ₩34,553 | +2.37% | 29.6만 |
|---|
| 2026.02.25 | ₩34,232 | ₩34,353 | ₩32,018 | ₩33,672 | -1.64% | 35.8만 |
|---|
| 2026.02.24 | ₩31,524 | ₩33,552 | ₩30,697 | ₩33,432 | +6.05% | 32.8만 |
|---|
| 2026.02.23 | ₩31,818 | ₩32,765 | ₩30,937 | ₩31,431 | -1.22% | 43.8만 |
|---|
| 2026.02.20 | ₩32,458 | ₩33,312 | ₩31,484 | ₩32,445 | -0.04% | 47.8만 |
|---|
| 2026.02.19 | ₩31,271 | ₩32,231 | ₩30,697 | ₩32,231 | +3.07% | 53.2만 |
|---|
| 2026.02.18 | ₩29,123 | ₩32,151 | ₩28,656 | ₩31,378 | +7.74% | 102.3만 |
|---|
| 2026.02.17 | ₩26,788 | ₩28,683 | ₩26,135 | ₩28,563 | +6.62% | 45.6만 |
|---|
| 2026.02.13 | ₩27,856 | ₩28,629 | ₩26,081 | ₩26,455 | -5.03% | 50만 |
|---|
| 2026.02.12 | ₩30,550 | ₩31,751 | ₩27,549 | ₩27,709 | -9.30% | 88.1만 |
|---|
| 2026.02.11 | ₩26,548 | ₩26,668 | ₩24,707 | ₩25,321 | -4.62% | 33.4만 |
|---|
| 2026.02.10 | ₩26,642 | ₩27,082 | ₩25,908 | ₩26,255 | -1.45% | 21.5만 |
|---|
| 2026.02.09 | ₩26,215 | ₩26,868 | ₩25,094 | ₩26,535 | +1.22% | 34.6만 |
|---|
| 2026.02.06 | ₩24,774 | ₩26,215 | ₩24,427 | ₩26,135 | +5.49% | 29.4만 |
|---|
| 2026.02.05 | ₩24,254 | ₩24,974 | ₩23,893 | ₩24,053 | -0.83% | 31.6만 |
|---|
| 2026.02.04 | ₩27,189 | ₩27,482 | ₩24,093 | ₩24,881 | -8.49% | 36.1만 |
|---|
| 2026.02.03 | ₩26,615 | ₩27,175 | ₩25,868 | ₩27,122 | +1.90% | 37만 |
|---|
| 2026.02.02 | ₩24,560 | ₩26,055 | ₩24,240 | ₩25,988 | +5.81% | 31.8만 |
|---|
| 2026.01.30 | ₩25,094 | ₩25,854 | ₩24,520 | ₩24,667 | -1.70% | 34.8만 |
|---|
| 2026.01.29 | ₩26,348 | ₩26,842 | ₩24,841 | ₩25,414 | -3.54% | 40.6만 |
|---|
| 2026.01.28 | ₩28,389 | ₩28,416 | ₩25,948 | ₩26,055 | -8.22% | 39.7만 |
|---|
| 2026.01.27 | ₩27,709 | ₩28,683 | ₩27,629 | ₩28,389 | +2.46% | 27.2만 |
|---|
| 2026.01.26 | ₩28,603 | ₩28,603 | ₩26,215 | ₩27,349 | -4.38% | 76.7만 |
|---|
| 2026.01.23 | ₩28,429 | ₩29,550 | ₩27,482 | ₩28,869 | +1.55% | 46.2만 |
|---|
| 2026.01.22 | ₩29,723 | ₩29,723 | ₩27,482 | ₩28,242 | -4.98% | 47.2만 |
|---|
| 2026.01.21 | ₩29,203 | ₩29,723 | ₩27,816 | ₩29,510 | +1.05% | 43.1만 |
|---|
| 2026.01.20 | ₩28,616 | ₩29,430 | ₩28,242 | ₩28,563 | -0.19% | 43.8만 |
|---|
| 2026.01.16 | ₩29,216 | ₩30,150 | ₩28,789 | ₩29,590 | +1.28% | 51.8만 |
|---|
| 2026.01.15 | ₩29,683 | ₩29,723 | ₩28,029 | ₩29,016 | -2.25% | 61만 |
|---|
| 2026.01.14 | ₩25,881 | ₩30,150 | ₩25,814 | ₩29,750 | +14.95% | 201.1만 |
|---|
| 2026.01.13 | ₩26,642 | ₩26,642 | ₩23,880 | ₩25,681 | -3.61% | 59만 |
|---|
| 2026.01.12 | ₩24,854 | ₩26,428 | ₩24,587 | ₩26,375 | +6.12% | 74.2만 |
|---|
| 2026.01.09 | ₩25,227 | ₩25,401 | ₩23,813 | ₩24,560 | -2.64% | 43.5만 |
|---|
| 2026.01.08 | ₩25,041 | ₩26,788 | ₩24,934 | ₩25,081 | +0.16% | 84.7만 |
|---|
| 2026.01.07 | ₩25,668 | ₩25,935 | ₩24,254 | ₩24,307 | -5.30% | 47.7만 |
|---|
| 2026.01.06 | ₩26,041 | ₩26,041 | ₩24,907 | ₩25,294 | -2.87% | 67만 |
|---|
| 2026.01.05 | ₩25,441 | ₩26,415 | ₩25,161 | ₩25,654 | +0.84% | 68.7만 |
|---|
| 2026.01.02 | ₩25,348 | ₩25,348 | ₩22,986 | ₩25,014 | -1.32% | 90.3만 |
|---|
| 2025.12.31 | ₩26,148 | ₩26,201 | ₩25,134 | ₩25,267 | -3.37% | 50.3만 |
|---|
| 2025.12.30 | ₩25,921 | ₩26,441 | ₩25,628 | ₩26,255 | +1.29% | 44.8만 |
|---|
| 2025.12.29 | ₩26,055 | ₩26,628 | ₩25,414 | ₩25,894 | -0.61% | 49만 |
|---|
| 2025.12.26 | ₩26,015 | ₩27,202 | ₩25,214 | ₩25,881 | -0.51% | 66.2만 |
|---|
| 2025.12.24 | ₩25,414 | ₩26,281 | ₩25,054 | ₩26,041 | +2.47% | 40.4만 |
|---|
| 2025.12.23 | ₩23,733 | ₩25,534 | ₩23,480 | ₩25,254 | +6.41% | 109.4만 |
|---|
| 2025.12.22 | ₩22,159 | ₩24,360 | ₩21,479 | ₩24,320 | +9.75% | 120.1만 |
|---|
| 2025.12.19 | ₩19,651 | ₩22,279 | ₩19,344 | ₩22,159 | +12.76% | 142.5만 |
|---|
| 2025.12.18 | ₩18,370 | ₩20,545 | ₩17,343 | ₩19,171 | +4.36% | 326.5만 |
|---|
| 2025.12.17 | ₩15,876 | ₩15,876 | ₩14,595 | ₩14,662 | -7.65% | 51.5만 |
|---|
| 2025.12.16 | ₩14,808 | ₩15,916 | ₩14,808 | ₩15,876 | +7.21% | 66.6만 |
|---|
| 2025.12.15 | ₩15,088 | ₩15,168 | ₩14,715 | ₩14,942 | -0.97% | 18.8만 |
|---|
| 2025.12.12 | ₩15,195 | ₩15,409 | ₩14,888 | ₩14,888 | -2.02% | 24.2만 |
|---|
| 2025.12.11 | ₩14,595 | ₩15,249 | ₩14,421 | ₩15,115 | +3.56% | 34.5만 |
|---|
| 2025.12.10 | ₩14,088 | ₩14,675 | ₩13,888 | ₩14,595 | +3.60% | 35.5만 |
|---|
| 2025.12.09 | ₩13,848 | ₩14,355 | ₩13,768 | ₩14,195 | +2.50% | 29.7만 |
|---|
| 2025.12.08 | ₩13,741 | ₩13,941 | ₩13,301 | ₩13,861 | +0.87% | 29.3만 |
|---|
| 2025.12.05 | ₩14,008 | ₩14,408 | ₩13,528 | ₩13,634 | -2.67% | 33.4만 |
|---|
| 2025.12.04 | ₩13,221 | ₩13,327 | ₩13,074 | ₩13,314 | +0.71% | 13.5만 |
|---|
| 2025.12.03 | ₩12,847 | ₩13,181 | ₩12,674 | ₩13,141 | +2.28% | 10.5만 |
|---|
| 2025.12.02 | ₩12,834 | ₩12,941 | ₩12,687 | ₩12,821 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩12,780 | ₩12,834 | ₩12,554 | ₩12,687 | -0.73% | 29.7만 |
|---|
| 2025.11.28 | ₩13,287 | ₩13,327 | ₩12,941 | ₩12,994 | -2.21% | 12.2만 |
|---|
| 2025.11.26 | ₩12,647 | ₩13,234 | ₩12,607 | ₩13,154 | +4.01% | 27.6만 |
|---|
| 2025.11.25 | ₩12,300 | ₩12,580 | ₩12,073 | ₩12,580 | +2.28% | 23.2만 |
|---|
| 2025.11.24 | ₩11,913 | ₩12,527 | ₩11,673 | ₩12,354 | +3.70% | 32.4만 |
|---|
| 2025.11.21 | ₩11,286 | ₩12,140 | ₩11,260 | ₩11,927 | +5.67% | 45.3만 |
|---|
| 2025.11.20 | ₩11,513 | ₩11,647 | ₩11,073 | ₩11,233 | -2.43% | 36.2만 |
|---|
| 2025.11.19 | ₩11,193 | ₩11,300 | ₩10,993 | ₩11,220 | +0.24% | 16.3만 |
|---|
| 2025.11.18 | ₩10,979 | ₩11,246 | ₩10,846 | ₩11,100 | +1.09% | 23.6만 |
|---|
| 2025.11.17 | ₩11,366 | ₩11,606 | ₩11,020 | ₩11,140 | -2.00% | 25.7만 |
|---|
| 2025.11.14 | ₩11,353 | ₩11,580 | ₩11,220 | ₩11,393 | +0.35% | 18.9만 |
|---|
| 2025.11.13 | ₩11,820 | ₩11,887 | ₩11,420 | ₩11,500 | -2.71% | 17.4만 |
|---|
| 2025.11.12 | ₩11,967 | ₩12,087 | ₩11,820 | ₩11,860 | -0.89% | 14.2만 |
|---|
| 2025.11.11 | ₩11,780 | ₩11,980 | ₩11,606 | ₩11,913 | +1.13% | 14.7만 |
|---|
| 2025.11.10 | ₩12,073 | ₩12,073 | ₩11,713 | ₩11,780 | -2.43% | 21.7만 |
|---|
| 2025.11.07 | ₩11,700 | ₩11,833 | ₩11,446 | ₩11,780 | +0.68% | 19.1만 |
|---|
| 2025.11.06 | ₩12,207 | ₩12,287 | ₩11,780 | ₩11,807 | -3.28% | 21.5만 |
|---|
| 2025.11.05 | ₩11,807 | ₩12,314 | ₩11,713 | ₩12,207 | +3.39% | 30.1만 |
|---|
| 2025.11.04 | ₩12,033 | ₩12,167 | ₩11,767 | ₩11,807 | -1.88% | 31.3만 |
|---|
| 2025.11.03 | ₩12,540 | ₩12,540 | ₩12,087 | ₩12,193 | -2.77% | 25.8만 |
|---|
| 2025.10.31 | ₩12,434 | ₩12,594 | ₩12,314 | ₩12,540 | +0.86% | 24.9만 |
|---|
| 2025.10.30 | ₩12,647 | ₩12,767 | ₩12,287 | ₩12,407 | -1.90% | 41만 |
|---|
| 2025.10.29 | ₩13,461 | ₩13,554 | ₩12,540 | ₩12,740 | -5.35% | 57.3만 |
|---|
| 2025.10.28 | ₩13,728 | ₩13,741 | ₩13,394 | ₩13,501 | -1.65% | 26.3만 |
|---|
| 2025.10.27 | ₩13,594 | ₩14,008 | ₩13,541 | ₩13,701 | +0.79% | 49.9만 |
|---|
| 2025.10.24 | ₩13,981 | ₩14,275 | ₩13,488 | ₩13,568 | -2.96% | 48.2만 |
|---|
| 2025.10.23 | ₩13,408 | ₩15,315 | ₩13,354 | ₩13,861 | +3.38% | 94.3만 |
|---|
| 2025.10.22 | ₩15,182 | ₩15,529 | ₩14,408 | ₩14,408 | -5.10% | 95.1만 |
|---|
| 2025.10.21 | ₩14,835 | ₩15,462 | ₩14,675 | ₩15,302 | +3.15% | 34.6만 |
|---|
| 2025.10.20 | ₩14,475 | ₩15,222 | ₩14,355 | ₩14,675 | +1.38% | 49.8만 |
|---|
| 2025.10.17 | ₩14,768 | ₩14,835 | ₩13,834 | ₩14,168 | -4.07% | 32.2만 |
|---|
| 2025.10.16 | ₩15,542 | ₩15,675 | ₩14,862 | ₩14,875 | -4.29% | 29.2만 |
|---|
| 2025.10.15 | ₩16,036 | ₩16,156 | ₩15,515 | ₩15,555 | -3.00% | 19.2만 |
|---|
| 2025.10.14 | ₩15,449 | ₩16,089 | ₩15,155 | ₩15,902 | +2.94% | 19.7만 |
|---|
| 2025.10.13 | ₩15,662 | ₩15,956 | ₩15,515 | ₩15,715 | +0.34% | 14.8만 |
|---|
| 2025.10.10 | ₩16,049 | ₩16,302 | ₩15,249 | ₩15,355 | -4.32% | 26.6만 |
|---|