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 | ₩25,599 | ₩26,052 | ₩25,412 | ₩25,892 | +1.15% | 19.1만 |
| 2026.10.08 | ₩25,732 | ₩26,052 | ₩25,372 | ₩25,612 | -0.47% | 24.3만 |
| 2026.10.07 | ₩25,932 | ₩26,359 | ₩25,265 | ₩26,079 | +0.57% | 23.1만 |
| 2026.10.06 | ₩25,839 | ₩26,639 | ₩25,145 | ₩26,373 | +2.07% | 30.9만 |
| 2026.10.05 | ₩25,279 | ₩25,799 | ₩24,892 | ₩25,506 | +0.90% | 17.8만 |
| 2026.10.02 | ₩25,132 | ₩25,546 | ₩24,705 | ₩25,332 | +0.80% | 21.2만 |
| 2026.10.01 | ₩24,972 | ₩25,252 | ₩24,638 | ₩24,825 | -0.59% | 19만 |
| 2026.09.30 | ₩25,465 | ₩25,465 | ₩24,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,772 |
| -2.72% |
| 24.9만 |
| 2026.09.29 | ₩25,252 | ₩25,519 | ₩24,892 | ₩24,985 | -1.06% | 15.9만 |
|---|
| 2026.09.28 | ₩25,345 | ₩25,479 | ₩24,678 | ₩25,212 | -0.53% | 24.7만 |
|---|
| 2026.09.25 | ₩24,785 | ₩25,345 | ₩24,412 | ₩25,199 | +1.67% | 15.5만 |
|---|
| 2026.09.24 | ₩23,825 | ₩24,825 | ₩23,798 | ₩24,612 | +3.30% | 14.7만 |
|---|
| 2026.09.23 | ₩24,425 | ₩24,425 | ₩23,425 | ₩24,185 | -0.98% | 15.7만 |
|---|
| 2026.09.22 | ₩24,745 | ₩24,812 | ₩23,798 | ₩24,185 | -2.26% | 22.8만 |
|---|
| 2026.09.21 | ₩24,425 | ₩24,839 | ₩24,105 | ₩24,532 | +0.44% | 21만 |
|---|
| 2026.09.18 | ₩24,412 | ₩24,612 | ₩23,958 | ₩24,518 | +0.44% | 68.8만 |
|---|
| 2026.09.17 | ₩25,079 | ₩25,319 | ₩24,478 | ₩24,545 | -2.13% | 25.1만 |
|---|
| 2026.09.16 | ₩24,532 | ₩25,119 | ₩24,212 | ₩24,572 | +0.16% | 22.4만 |
|---|
| 2026.09.15 | ₩24,718 | ₩24,718 | ₩23,825 | ₩24,532 | -0.76% | 26.2만 |
|---|
| 2026.09.14 | ₩25,212 | ₩25,599 | ₩24,758 | ₩24,772 | -1.75% | 34.6만 |
|---|
| 2026.09.11 | ₩26,293 | ₩27,000 | ₩25,385 | ₩25,452 | -3.20% | 37.6만 |
|---|
| 2026.09.10 | ₩24,011 | ₩25,586 | ₩23,798 | ₩25,079 | +4.44% | 56.2만 |
|---|
| 2026.09.09 | ₩24,932 | ₩25,479 | ₩24,145 | ₩24,172 | -3.05% | 24.8만 |
|---|
| 2026.09.08 | ₩25,079 | ₩25,345 | ₩24,652 | ₩24,932 | -0.59% | 20.9만 |
|---|
| 2026.09.04 | ₩24,625 | ₩24,892 | ₩23,931 | ₩24,705 | +0.33% | 20.9만 |
|---|
| 2026.09.03 | ₩24,945 | ₩25,065 | ₩24,172 | ₩24,478 | -1.87% | 21.2만 |
|---|
| 2026.09.02 | ₩24,745 | ₩24,945 | ₩24,118 | ₩24,172 | -2.32% | 22만 |
|---|
| 2026.09.01 | ₩25,225 | ₩25,826 | ₩24,652 | ₩24,692 | -2.12% | 25.2만 |
|---|
| 2026.08.31 | ₩27,320 | ₩27,320 | ₩25,212 | ₩25,345 | -7.23% | 33.8만 |
|---|
| 2026.08.28 | ₩28,240 | ₩29,147 | ₩27,093 | ₩27,546 | -2.46% | 38.4만 |
|---|
| 2026.08.27 | ₩28,920 | ₩29,067 | ₩27,960 | ₩28,240 | -2.35% | 19.2만 |
|---|
| 2026.08.26 | ₩28,774 | ₩29,307 | ₩28,147 | ₩28,907 | +0.46% | 18.3만 |
|---|
| 2026.08.25 | ₩29,227 | ₩29,641 | ₩28,027 | ₩28,627 | -2.05% | 18.6만 |
|---|
| 2026.08.24 | ₩28,307 | ₩28,387 | ₩27,600 | ₩27,933 | -1.32% | 22.8만 |
|---|
| 2026.08.21 | ₩28,200 | ₩29,014 | ₩27,840 | ₩28,627 | +1.51% | 19만 |
|---|
| 2026.08.20 | ₩29,081 | ₩29,441 | ₩27,453 | ₩27,920 | -3.99% | 31.1만 |
|---|
| 2026.08.19 | ₩30,935 | ₩31,068 | ₩28,827 | ₩28,920 | -6.51% | 24.6만 |
|---|
| 2026.08.18 | ₩33,456 | ₩33,456 | ₩30,014 | ₩30,775 | -8.01% | 32.6만 |
|---|
| 2026.08.17 | ₩30,948 | ₩33,616 | ₩30,695 | ₩33,056 | +6.81% | 43.8만 |
|---|
| 2026.08.14 | ₩31,242 | ₩31,975 | ₩30,041 | ₩30,681 | -1.79% | 40.6만 |
|---|
| 2026.08.13 | ₩29,347 | ₩30,401 | ₩26,453 | ₩30,374 | +3.50% | 67.1만 |
|---|
| 2026.08.12 | ₩26,866 | ₩27,253 | ₩26,319 | ₩26,853 | -0.05% | 25.5만 |
|---|
| 2026.08.11 | ₩26,493 | ₩26,826 | ₩25,719 | ₩26,679 | +0.70% | 17.1만 |
|---|
| 2026.08.10 | ₩26,839 | ₩27,320 | ₩26,213 | ₩26,346 | -1.84% | 19.9만 |
|---|
| 2026.08.07 | ₩27,546 | ₩28,253 | ₩26,546 | ₩26,906 | -2.32% | 14.9만 |
|---|
| 2026.08.06 | ₩27,226 | ₩28,974 | ₩27,173 | ₩27,360 | +0.49% | 19.7만 |
|---|
| 2026.08.05 | ₩27,720 | ₩28,240 | ₩27,360 | ₩27,613 | -0.38% | 20만 |
|---|
| 2026.08.04 | ₩26,199 | ₩28,173 | ₩25,986 | ₩27,947 | +6.67% | 36.5만 |
|---|
| 2026.08.03 | ₩24,412 | ₩26,106 | ₩24,345 | ₩25,972 | +6.39% | 34.6만 |
|---|
| 2026.07.31 | ₩23,665 | ₩24,732 | ₩23,184 | ₩24,398 | +3.10% | 25.3만 |
|---|
| 2026.07.30 | ₩23,878 | ₩24,398 | ₩22,984 | ₩23,291 | -2.46% | 21.5만 |
|---|
| 2026.07.29 | ₩25,345 | ₩25,586 | ₩23,104 | ₩23,785 | -6.16% | 47.3만 |
|---|
| 2026.07.28 | ₩25,599 | ₩25,679 | ₩24,825 | ₩25,559 | -0.16% | 52.8만 |
|---|
| 2026.07.27 | ₩25,919 | ₩26,373 | ₩25,265 | ₩25,719 | -0.77% | 21.3만 |
|---|
| 2026.07.24 | ₩26,199 | ₩26,213 | ₩25,265 | ₩25,532 | -2.55% | 29.1만 |
|---|
| 2026.07.23 | ₩25,279 | ₩26,373 | ₩25,279 | ₩26,199 | +3.64% | 26만 |
|---|
| 2026.07.22 | ₩26,039 | ₩26,413 | ₩25,092 | ₩25,385 | -2.51% | 42만 |
|---|
| 2026.07.21 | ₩24,839 | ₩25,999 | ₩24,678 | ₩25,639 | +3.22% | 26.4만 |
|---|
| 2026.07.20 | ₩24,678 | ₩25,679 | ₩24,265 | ₩24,718 | +0.16% | 29만 |
|---|
| 2026.07.17 | ₩24,078 | ₩25,239 | ₩24,051 | ₩24,625 | +2.27% | 26만 |
|---|
| 2026.07.16 | ₩24,212 | ₩24,492 | ₩24,011 | ₩24,372 | +0.66% | 27.4만 |
|---|
| 2026.07.15 | ₩24,318 | ₩24,812 | ₩24,212 | ₩24,452 | +0.55% | 21.9만 |
|---|
| 2026.07.14 | ₩24,612 | ₩25,252 | ₩24,398 | ₩24,505 | -0.43% | 24.5만 |
|---|
| 2026.07.13 | ₩24,051 | ₩25,039 | ₩24,051 | ₩24,478 | +1.77% | 28.5만 |
|---|
| 2026.07.10 | ₩24,572 | ₩25,332 | ₩24,478 | ₩25,145 | +2.33% | 19.5만 |
|---|
| 2026.07.09 | ₩24,452 | ₩24,718 | ₩24,198 | ₩24,652 | +0.82% | 21.7만 |
|---|
| 2026.07.08 | ₩24,212 | ₩24,732 | ₩24,065 | ₩24,425 | +0.88% | 24.1만 |
|---|
| 2026.07.07 | ₩24,692 | ₩25,105 | ₩23,905 | ₩24,398 | -1.19% | 33만 |
|---|
| 2026.07.06 | ₩24,558 | ₩25,465 | ₩24,558 | ₩25,145 | +2.39% | 29.3만 |
|---|
| 2026.07.02 | ₩23,651 | ₩25,132 | ₩23,651 | ₩24,532 | +3.72% | 31.7만 |
|---|
| 2026.07.01 | ₩24,011 | ₩24,518 | ₩23,518 | ₩23,785 | -0.94% | 29.5만 |
|---|
| 2026.06.30 | ₩23,891 | ₩24,959 | ₩23,451 | ₩24,011 | +0.50% | 40.5만 |
|---|
| 2026.06.29 | ₩23,518 | ₩24,959 | ₩23,344 | ₩24,091 | +2.44% | 41.1만 |
|---|
| 2026.06.26 | ₩22,344 | ₩24,198 | ₩22,331 | ₩23,865 | +6.81% | 226.6만 |
|---|
| 2026.06.25 | ₩22,144 | ₩23,344 | ₩22,144 | ₩22,664 | +2.35% | 43.4만 |
|---|
| 2026.06.24 | ₩21,690 | ₩22,677 | ₩21,690 | ₩22,197 | +2.34% | 30만 |
|---|
| 2026.06.23 | ₩21,344 | ₩22,491 | ₩21,317 | ₩21,864 | +2.44% | 36.5만 |
|---|
| 2026.06.22 | ₩22,784 | ₩22,891 | ₩21,557 | ₩21,957 | -3.63% | 42만 |
|---|
| 2026.06.18 | ₩22,477 | ₩23,211 | ₩22,277 | ₩22,958 | +2.14% | 37만 |
|---|
| 2026.06.17 | ₩22,571 | ₩23,078 | ₩21,970 | ₩22,104 | -2.07% | 49만 |
|---|
| 2026.06.16 | ₩23,625 | ₩23,905 | ₩22,331 | ₩22,411 | -5.14% | 31.8만 |
|---|
| 2026.06.15 | ₩25,025 | ₩25,305 | ₩23,531 | ₩23,585 | -5.76% | 46.2만 |
|---|
| 2026.06.12 | ₩25,932 | ₩25,946 | ₩24,292 | ₩24,652 | -4.94% | 31만 |
|---|
| 2026.06.11 | ₩23,438 | ₩25,919 | ₩23,038 | ₩25,839 | +10.24% | 48.7만 |
|---|
| 2026.06.10 | ₩23,865 | ₩23,998 | ₩22,517 | ₩22,891 | -4.08% | 28.3만 |
|---|
| 2026.06.09 | ₩23,384 | ₩24,078 | ₩22,718 | ₩24,038 | +2.80% | 32.6만 |
|---|
| 2026.06.08 | ₩23,411 | ₩23,558 | ₩23,038 | ₩23,224 | -0.80% | 24.2만 |
|---|
| 2026.06.05 | ₩23,731 | ₩23,945 | ₩22,637 | ₩23,078 | -2.75% | 28.3만 |
|---|
| 2026.06.04 | ₩22,344 | ₩24,412 | ₩22,304 | ₩24,198 | +8.30% | 48.6만 |
|---|
| 2026.06.03 | ₩22,878 | ₩23,211 | ₩22,411 | ₩22,557 | -1.40% | 25.7만 |
|---|
| 2026.06.02 | ₩22,811 | ₩23,545 | ₩22,437 | ₩22,931 | +0.53% | 30.5만 |
|---|
| 2026.06.01 | ₩22,771 | ₩23,291 | ₩22,184 | ₩22,704 | -0.29% | 52.7만 |
|---|
| 2026.05.29 | ₩23,078 | ₩23,585 | ₩21,904 | ₩22,998 | -0.35% | 51만 |
|---|
| 2026.05.28 | ₩22,517 | ₩23,798 | ₩22,411 | ₩22,437 | -0.36% | 39.9만 |
|---|
| 2026.05.27 | ₩22,344 | ₩23,238 | ₩21,957 | ₩22,504 | +0.72% | 64.3만 |
|---|
| 2026.05.26 | ₩22,224 | ₩23,198 | ₩21,997 | ₩22,211 | -0.06% | 57.6만 |
|---|
| 2026.05.22 | ₩21,570 | ₩22,224 | ₩21,530 | ₩21,890 | +1.48% | 41만 |
|---|
| 2026.05.21 | ₩21,037 | ₩21,250 | ₩20,463 | ₩21,170 | +0.63% | 43.8만 |
|---|
| 2026.05.20 | ₩21,330 | ₩21,570 | ₩20,850 | ₩21,237 | -0.44% | 41.5만 |
|---|
| 2026.05.19 | ₩21,170 | ₩21,530 | ₩20,103 | ₩20,930 | -1.13% | 85.7만 |
|---|
| 2026.05.18 | ₩22,077 | ₩22,331 | ₩21,464 | ₩21,690 | -1.75% | 67.1만 |
|---|
| 2026.05.15 | ₩22,637 | ₩22,784 | ₩21,597 | ₩21,717 | -4.07% | 76.2만 |
|---|
| 2026.05.14 | ₩26,493 | ₩26,679 | ₩21,183 | ₩23,224 | -12.34% | 246.3만 |
|---|
| 2026.05.13 | ₩28,480 | ₩28,520 | ₩26,786 | ₩27,466 | -3.56% | 65.4만 |
|---|
| 2026.05.12 | ₩28,267 | ₩28,894 | ₩27,360 | ₩28,307 | +0.14% | 36.7만 |
|---|
| 2026.05.11 | ₩28,600 | ₩29,507 | ₩28,067 | ₩28,507 | -0.33% | 31만 |
|---|
| 2026.05.08 | ₩28,547 | ₩28,734 | ₩27,947 | ₩28,494 | -0.19% | 23.4만 |
|---|
| 2026.05.07 | ₩28,960 | ₩28,960 | ₩27,827 | ₩27,893 | -3.68% | 23.3만 |
|---|
| 2026.05.06 | ₩28,013 | ₩29,067 | ₩27,987 | ₩28,974 | +3.43% | 35만 |
|---|
| 2026.05.05 | ₩27,240 | ₩28,280 | ₩27,240 | ₩27,600 | +1.32% | 31.3만 |
|---|
| 2026.05.04 | ₩28,827 | ₩29,014 | ₩26,960 | ₩26,960 | -6.48% | 36.6만 |
|---|
| 2026.05.01 | ₩29,347 | ₩30,001 | ₩27,960 | ₩28,427 | -3.14% | 38.7만 |
|---|
| 2026.04.30 | ₩27,813 | ₩29,521 | ₩27,813 | ₩29,347 | +5.52% | 45.8만 |
|---|
| 2026.04.29 | ₩26,933 | ₩27,400 | ₩26,519 | ₩26,986 | +0.20% | 26.1만 |
|---|
| 2026.04.28 | ₩27,893 | ₩28,173 | ₩26,399 | ₩26,773 | -4.02% | 35.6만 |
|---|
| 2026.04.27 | ₩26,386 | ₩28,093 | ₩26,359 | ₩27,973 | +6.02% | 41.7만 |
|---|
| 2026.04.24 | ₩26,773 | ₩26,920 | ₩25,919 | ₩26,546 | -0.85% | 42.5만 |
|---|
| 2026.04.23 | ₩27,520 | ₩27,640 | ₩25,839 | ₩26,746 | -2.81% | 49.3만 |
|---|
| 2026.04.22 | ₩28,053 | ₩28,987 | ₩26,839 | ₩27,440 | -2.19% | 43.2만 |
|---|
| 2026.04.21 | ₩28,187 | ₩28,774 | ₩27,093 | ₩27,440 | -2.65% | 42만 |
|---|
| 2026.04.20 | ₩29,307 | ₩29,507 | ₩27,760 | ₩28,213 | -3.73% | 64.8만 |
|---|
| 2026.04.17 | ₩29,681 | ₩30,548 | ₩28,814 | ₩29,307 | -1.26% | 53.8만 |
|---|
| 2026.04.16 | ₩31,255 | ₩31,322 | ₩28,160 | ₩28,494 | -8.83% | 79.9만 |
|---|
| 2026.04.15 | ₩32,509 | ₩32,949 | ₩30,321 | ₩31,375 | -3.49% | 49.8만 |
|---|
| 2026.04.14 | ₩34,283 | ₩34,350 | ₩32,576 | ₩32,656 | -4.75% | 28.9만 |
|---|
| 2026.04.13 | ₩33,069 | ₩34,563 | ₩32,415 | ₩33,256 | +0.56% | 47.2만 |
|---|
| 2026.04.10 | ₩34,750 | ₩35,083 | ₩33,536 | ₩33,576 | -3.38% | 55.7만 |
|---|
| 2026.04.09 | ₩30,241 | ₩34,176 | ₩30,214 | ₩34,096 | +12.75% | 63.4만 |
|---|
| 2026.04.08 | ₩31,081 | ₩31,562 | ₩30,174 | ₩30,708 | -1.20% | 49.1만 |
|---|
| 2026.04.07 | ₩28,387 | ₩29,334 | ₩27,813 | ₩28,507 | +0.42% | 40.7만 |
|---|
| 2026.04.06 | ₩30,441 | ₩30,921 | ₩28,294 | ₩28,960 | -4.86% | 51.1만 |
|---|
| 2026.04.02 | ₩27,160 | ₩30,575 | ₩27,040 | ₩30,041 | +10.61% | 67.3만 |
|---|
| 2026.04.01 | ₩29,081 | ₩29,748 | ₩27,840 | ₩29,241 | +0.55% | 96.3만 |
|---|
| 2026.03.31 | ₩26,853 | ₩27,733 | ₩26,213 | ₩27,386 | +1.99% | 57.1만 |
|---|
| 2026.03.30 | ₩28,694 | ₩28,987 | ₩25,492 | ₩26,066 | -9.16% | 85.1만 |
|---|
| 2026.03.27 | ₩29,014 | ₩29,427 | ₩27,787 | ₩28,680 | -1.15% | 83.5만 |
|---|
| 2026.03.26 | ₩33,336 | ₩33,336 | ₩29,107 | ₩29,454 | -11.64% | 129.6만 |
|---|
| 2026.03.25 | ₩36,898 | ₩37,258 | ₩34,016 | ₩34,723 | -5.89% | 84.6만 |
|---|
| 2026.03.24 | ₩39,619 | ₩39,819 | ₩35,083 | ₩36,444 | -8.01% | 103.8만 |
|---|
| 2026.03.23 | ₩38,819 | ₩41,246 | ₩37,978 | ₩39,966 | +2.96% | 64.5만 |
|---|
| 2026.03.20 | ₩39,486 | ₩40,833 | ₩37,284 | ₩38,232 | -3.18% | 74.7만 |
|---|
| 2026.03.19 | ₩38,512 | ₩39,526 | ₩36,951 | ₩39,205 | +1.80% | 67.6만 |
|---|
| 2026.03.18 | ₩40,193 | ₩40,793 | ₩39,019 | ₩39,099 | -2.72% | 63.1만 |
|---|
| 2026.03.17 | ₩39,019 | ₩40,286 | ₩38,779 | ₩40,193 | +3.01% | 61.9만 |
|---|
| 2026.03.16 | ₩38,085 | ₩39,672 | ₩37,618 | ₩38,872 | +2.07% | 61.2만 |
|---|
| 2026.03.13 | ₩37,885 | ₩39,512 | ₩36,764 | ₩36,964 | -2.43% | 52만 |
|---|
| 2026.03.12 | ₩39,379 | ₩39,379 | ₩36,017 | ₩37,258 | -5.39% | 119.2만 |
|---|
| 2026.03.11 | ₩40,753 | ₩40,753 | ₩38,018 | ₩39,979 | -1.90% | 76.4만 |
|---|
| 2026.03.10 | ₩39,419 | ₩41,273 | ₩39,099 | ₩40,766 | +3.42% | 138.8만 |
|---|
| 2026.03.09 | ₩34,657 | ₩38,845 | ₩33,923 | ₩38,445 | +10.93% | 111.8만 |
|---|
| 2026.03.06 | ₩36,764 | ₩37,485 | ₩34,617 | ₩34,937 | -4.97% | 62.6만 |
|---|
| 2026.03.05 | ₩39,232 | ₩39,232 | ₩36,017 | ₩37,685 | -3.94% | 74.8만 |
|---|
| 2026.03.04 | ₩37,471 | ₩38,885 | ₩36,191 | ₩38,845 | +3.67% | 88.5만 |
|---|
| 2026.03.03 | ₩36,364 | ₩37,418 | ₩33,963 | ₩37,311 | +2.60% | 74만 |
|---|
| 2026.03.02 | ₩34,416 | ₩37,485 | ₩34,416 | ₩36,791 | +6.90% | 81.5만 |
|---|
| 2026.02.27 | ₩34,070 | ₩34,683 | ₩32,696 | ₩34,603 | +1.57% | 33.1만 |
|---|
| 2026.02.26 | ₩33,749 | ₩34,577 | ₩32,309 | ₩34,550 | +2.37% | 29.6만 |
|---|
| 2026.02.25 | ₩34,230 | ₩34,350 | ₩32,015 | ₩33,669 | -1.64% | 35.8만 |
|---|
| 2026.02.24 | ₩31,522 | ₩33,549 | ₩30,695 | ₩33,429 | +6.05% | 32.8만 |
|---|
| 2026.02.23 | ₩31,815 | ₩32,762 | ₩30,935 | ₩31,428 | -1.22% | 43.8만 |
|---|
| 2026.02.20 | ₩32,455 | ₩33,309 | ₩31,482 | ₩32,442 | -0.04% | 47.8만 |
|---|
| 2026.02.19 | ₩31,268 | ₩32,229 | ₩30,695 | ₩32,229 | +3.07% | 53.2만 |
|---|
| 2026.02.18 | ₩29,121 | ₩32,149 | ₩28,654 | ₩31,375 | +7.74% | 102.3만 |
|---|
| 2026.02.17 | ₩26,786 | ₩28,680 | ₩26,132 | ₩28,560 | +6.62% | 45.6만 |
|---|
| 2026.02.13 | ₩27,853 | ₩28,627 | ₩26,079 | ₩26,453 | -5.03% | 50만 |
|---|
| 2026.02.12 | ₩30,548 | ₩31,748 | ₩27,546 | ₩27,707 | -9.30% | 88.1만 |
|---|
| 2026.02.11 | ₩26,546 | ₩26,666 | ₩24,705 | ₩25,319 | -4.62% | 33.4만 |
|---|
| 2026.02.10 | ₩26,639 | ₩27,080 | ₩25,906 | ₩26,253 | -1.45% | 21.5만 |
|---|
| 2026.02.09 | ₩26,213 | ₩26,866 | ₩25,092 | ₩26,533 | +1.22% | 34.6만 |
|---|
| 2026.02.06 | ₩24,772 | ₩26,213 | ₩24,425 | ₩26,132 | +5.49% | 29.4만 |
|---|
| 2026.02.05 | ₩24,252 | ₩24,972 | ₩23,891 | ₩24,051 | -0.83% | 31.6만 |
|---|
| 2026.02.04 | ₩27,186 | ₩27,480 | ₩24,091 | ₩24,879 | -8.49% | 36.1만 |
|---|
| 2026.02.03 | ₩26,613 | ₩27,173 | ₩25,866 | ₩27,120 | +1.90% | 37만 |
|---|
| 2026.02.02 | ₩24,558 | ₩26,052 | ₩24,238 | ₩25,986 | +5.81% | 31.8만 |
|---|
| 2026.01.30 | ₩25,092 | ₩25,852 | ₩24,518 | ₩24,665 | -1.70% | 34.8만 |
|---|
| 2026.01.29 | ₩26,346 | ₩26,839 | ₩24,839 | ₩25,412 | -3.54% | 40.6만 |
|---|
| 2026.01.28 | ₩28,387 | ₩28,414 | ₩25,946 | ₩26,052 | -8.22% | 39.7만 |
|---|
| 2026.01.27 | ₩27,707 | ₩28,680 | ₩27,627 | ₩28,387 | +2.46% | 27.2만 |
|---|
| 2026.01.26 | ₩28,600 | ₩28,600 | ₩26,213 | ₩27,346 | -4.38% | 76.7만 |
|---|
| 2026.01.23 | ₩28,427 | ₩29,547 | ₩27,480 | ₩28,867 | +1.55% | 46.2만 |
|---|
| 2026.01.22 | ₩29,721 | ₩29,721 | ₩27,480 | ₩28,240 | -4.98% | 47.2만 |
|---|
| 2026.01.21 | ₩29,201 | ₩29,721 | ₩27,813 | ₩29,507 | +1.05% | 43.1만 |
|---|
| 2026.01.20 | ₩28,614 | ₩29,427 | ₩28,240 | ₩28,560 | -0.19% | 43.8만 |
|---|
| 2026.01.16 | ₩29,214 | ₩30,148 | ₩28,787 | ₩29,587 | +1.28% | 51.8만 |
|---|
| 2026.01.15 | ₩29,681 | ₩29,721 | ₩28,027 | ₩29,014 | -2.25% | 61만 |
|---|
| 2026.01.14 | ₩25,879 | ₩30,148 | ₩25,812 | ₩29,748 | +14.95% | 201.1만 |
|---|
| 2026.01.13 | ₩26,639 | ₩26,639 | ₩23,878 | ₩25,679 | -3.61% | 59만 |
|---|
| 2026.01.12 | ₩24,852 | ₩26,426 | ₩24,585 | ₩26,373 | +6.12% | 74.2만 |
|---|
| 2026.01.09 | ₩25,225 | ₩25,399 | ₩23,811 | ₩24,558 | -2.64% | 43.5만 |
|---|
| 2026.01.08 | ₩25,039 | ₩26,786 | ₩24,932 | ₩25,079 | +0.16% | 84.7만 |
|---|
| 2026.01.07 | ₩25,666 | ₩25,932 | ₩24,252 | ₩24,305 | -5.30% | 47.7만 |
|---|
| 2026.01.06 | ₩26,039 | ₩26,039 | ₩24,905 | ₩25,292 | -2.87% | 67만 |
|---|
| 2026.01.05 | ₩25,439 | ₩26,413 | ₩25,159 | ₩25,652 | +0.84% | 68.7만 |
|---|
| 2026.01.02 | ₩25,345 | ₩25,345 | ₩22,984 | ₩25,012 | -1.32% | 90.3만 |
|---|
| 2025.12.31 | ₩26,146 | ₩26,199 | ₩25,132 | ₩25,265 | -3.37% | 50.3만 |
|---|
| 2025.12.30 | ₩25,919 | ₩26,439 | ₩25,626 | ₩26,253 | +1.29% | 44.8만 |
|---|
| 2025.12.29 | ₩26,052 | ₩26,626 | ₩25,412 | ₩25,892 | -0.61% | 49만 |
|---|
| 2025.12.26 | ₩26,012 | ₩27,200 | ₩25,212 | ₩25,879 | -0.51% | 66.2만 |
|---|
| 2025.12.24 | ₩25,412 | ₩26,279 | ₩25,052 | ₩26,039 | +2.47% | 40.4만 |
|---|
| 2025.12.23 | ₩23,731 | ₩25,532 | ₩23,478 | ₩25,252 | +6.41% | 109.4만 |
|---|
| 2025.12.22 | ₩22,157 | ₩24,358 | ₩21,477 | ₩24,318 | +9.75% | 120.1만 |
|---|
| 2025.12.19 | ₩19,649 | ₩22,277 | ₩19,343 | ₩22,157 | +12.76% | 142.5만 |
|---|
| 2025.12.18 | ₩18,369 | ₩20,543 | ₩17,342 | ₩19,169 | +4.36% | 326.5만 |
|---|
| 2025.12.17 | ₩15,874 | ₩15,874 | ₩14,594 | ₩14,660 | -7.65% | 51.5만 |
|---|
| 2025.12.16 | ₩14,807 | ₩15,914 | ₩14,807 | ₩15,874 | +7.21% | 66.6만 |
|---|
| 2025.12.15 | ₩15,087 | ₩15,167 | ₩14,714 | ₩14,940 | -0.97% | 18.8만 |
|---|
| 2025.12.12 | ₩15,194 | ₩15,407 | ₩14,887 | ₩14,887 | -2.02% | 24.2만 |
|---|
| 2025.12.11 | ₩14,594 | ₩15,247 | ₩14,420 | ₩15,114 | +3.56% | 34.5만 |
|---|
| 2025.12.10 | ₩14,087 | ₩14,674 | ₩13,887 | ₩14,594 | +3.60% | 35.5만 |
|---|
| 2025.12.09 | ₩13,847 | ₩14,354 | ₩13,767 | ₩14,193 | +2.50% | 29.7만 |
|---|
| 2025.12.08 | ₩13,740 | ₩13,940 | ₩13,300 | ₩13,860 | +0.87% | 29.3만 |
|---|
| 2025.12.05 | ₩14,007 | ₩14,407 | ₩13,526 | ₩13,633 | -2.67% | 33.4만 |
|---|
| 2025.12.04 | ₩13,220 | ₩13,326 | ₩13,073 | ₩13,313 | +0.71% | 13.5만 |
|---|
| 2025.12.03 | ₩12,846 | ₩13,180 | ₩12,673 | ₩13,140 | +2.28% | 10.5만 |
|---|
| 2025.12.02 | ₩12,833 | ₩12,940 | ₩12,686 | ₩12,819 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩12,779 | ₩12,833 | ₩12,553 | ₩12,686 | -0.73% | 29.7만 |
|---|
| 2025.11.28 | ₩13,286 | ₩13,326 | ₩12,940 | ₩12,993 | -2.21% | 12.2만 |
|---|
| 2025.11.26 | ₩12,646 | ₩13,233 | ₩12,606 | ₩13,153 | +4.01% | 27.6만 |
|---|
| 2025.11.25 | ₩12,299 | ₩12,579 | ₩12,072 | ₩12,579 | +2.28% | 23.2만 |
|---|
| 2025.11.24 | ₩11,912 | ₩12,526 | ₩11,672 | ₩12,353 | +3.70% | 32.4만 |
|---|
| 2025.11.21 | ₩11,285 | ₩12,139 | ₩11,259 | ₩11,926 | +5.67% | 45.3만 |
|---|
| 2025.11.20 | ₩11,512 | ₩11,646 | ₩11,072 | ₩11,232 | -2.43% | 36.2만 |
|---|
| 2025.11.19 | ₩11,192 | ₩11,299 | ₩10,992 | ₩11,219 | +0.24% | 16.3만 |
|---|
| 2025.11.18 | ₩10,979 | ₩11,245 | ₩10,845 | ₩11,099 | +1.09% | 23.6만 |
|---|
| 2025.11.17 | ₩11,365 | ₩11,606 | ₩11,019 | ₩11,139 | -2.00% | 25.7만 |
|---|
| 2025.11.14 | ₩11,352 | ₩11,579 | ₩11,219 | ₩11,392 | +0.35% | 18.9만 |
|---|
| 2025.11.13 | ₩11,819 | ₩11,886 | ₩11,419 | ₩11,499 | -2.71% | 17.4만 |
|---|
| 2025.11.12 | ₩11,966 | ₩12,086 | ₩11,819 | ₩11,859 | -0.89% | 14.2만 |
|---|
| 2025.11.11 | ₩11,779 | ₩11,979 | ₩11,606 | ₩11,912 | +1.13% | 14.7만 |
|---|
| 2025.11.10 | ₩12,072 | ₩12,072 | ₩11,712 | ₩11,779 | -2.43% | 21.7만 |
|---|
| 2025.11.07 | ₩11,699 | ₩11,832 | ₩11,445 | ₩11,779 | +0.68% | 19.1만 |
|---|
| 2025.11.06 | ₩12,206 | ₩12,286 | ₩11,779 | ₩11,806 | -3.28% | 21.5만 |
|---|
| 2025.11.05 | ₩11,806 | ₩12,313 | ₩11,712 | ₩12,206 | +3.39% | 30.1만 |
|---|
| 2025.11.04 | ₩12,032 | ₩12,166 | ₩11,766 | ₩11,806 | -1.88% | 31.3만 |
|---|
| 2025.11.03 | ₩12,539 | ₩12,539 | ₩12,086 | ₩12,192 | -2.77% | 25.8만 |
|---|
| 2025.10.31 | ₩12,433 | ₩12,593 | ₩12,313 | ₩12,539 | +0.86% | 24.9만 |
|---|
| 2025.10.30 | ₩12,646 | ₩12,766 | ₩12,286 | ₩12,406 | -1.90% | 41만 |
|---|
| 2025.10.29 | ₩13,460 | ₩13,553 | ₩12,539 | ₩12,739 | -5.35% | 57.3만 |
|---|
| 2025.10.28 | ₩13,727 | ₩13,740 | ₩13,393 | ₩13,500 | -1.65% | 26.3만 |
|---|
| 2025.10.27 | ₩13,593 | ₩14,007 | ₩13,540 | ₩13,700 | +0.79% | 49.9만 |
|---|
| 2025.10.24 | ₩13,980 | ₩14,273 | ₩13,486 | ₩13,566 | -2.96% | 48.2만 |
|---|
| 2025.10.23 | ₩13,406 | ₩15,314 | ₩13,353 | ₩13,860 | +3.38% | 94.3만 |
|---|
| 2025.10.22 | ₩15,181 | ₩15,527 | ₩14,407 | ₩14,407 | -5.10% | 95.1만 |
|---|
| 2025.10.21 | ₩14,834 | ₩15,461 | ₩14,674 | ₩15,301 | +3.15% | 34.6만 |
|---|
| 2025.10.20 | ₩14,474 | ₩15,221 | ₩14,354 | ₩14,674 | +1.38% | 49.8만 |
|---|
| 2025.10.17 | ₩14,767 | ₩14,834 | ₩13,833 | ₩14,167 | -4.07% | 32.2만 |
|---|
| 2025.10.16 | ₩15,541 | ₩15,674 | ₩14,860 | ₩14,874 | -4.29% | 29.2만 |
|---|
| 2025.10.15 | ₩16,034 | ₩16,154 | ₩15,514 | ₩15,554 | -3.00% | 19.2만 |
|---|
| 2025.10.14 | ₩15,447 | ₩16,088 | ₩15,154 | ₩15,901 | +2.94% | 19.7만 |
|---|
| 2025.10.13 | ₩15,661 | ₩15,954 | ₩15,514 | ₩15,714 | +0.34% | 14.8만 |
|---|
| 2025.10.10 | ₩16,048 | ₩16,301 | ₩15,247 | ₩15,354 | -4.32% | 26.6만 |
|---|