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 | ₩25,653 | ₩26,107 | ₩25,466 | ₩25,947 | +1.15% | 19.1만 |
| 2026.10.08 | ₩25,786 | ₩26,107 | ₩25,426 | ₩25,666 | -0.47% | 24.3만 |
| 2026.10.07 | ₩25,987 | ₩26,415 | ₩25,319 | ₩26,134 | +0.57% | 23.1만 |
| 2026.10.06 | ₩25,893 | ₩26,695 | ₩25,198 | ₩26,428 | +2.07% | 30.9만 |
| 2026.10.05 | ₩25,332 | ₩25,853 | ₩24,944 | ₩25,559 | +0.90% | 17.8만 |
| 2026.10.02 | ₩25,185 | ₩25,599 | ₩24,757 | ₩25,385 | +0.80% | 21.2만 |
| 2026.10.01 | ₩25,025 | ₩25,305 | ₩24,690 | ₩24,877 | -0.59% | 19만 |
| 2026.09.30 | ₩25,519 | ₩25,519 | ₩24,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,824 |
| -2.72% |
| 24.9만 |
| 2026.09.29 | ₩25,305 | ₩25,573 | ₩24,944 | ₩25,038 | -1.06% | 15.9만 |
|---|
| 2026.09.28 | ₩25,399 | ₩25,532 | ₩24,730 | ₩25,265 | -0.53% | 24.7만 |
|---|
| 2026.09.25 | ₩24,837 | ₩25,399 | ₩24,463 | ₩25,252 | +1.67% | 15.5만 |
|---|
| 2026.09.24 | ₩23,875 | ₩24,877 | ₩23,848 | ₩24,664 | +3.30% | 14.7만 |
|---|
| 2026.09.23 | ₩24,476 | ₩24,476 | ₩23,474 | ₩24,236 | -0.98% | 15.7만 |
|---|
| 2026.09.22 | ₩24,797 | ₩24,864 | ₩23,848 | ₩24,236 | -2.26% | 22.8만 |
|---|
| 2026.09.21 | ₩24,476 | ₩24,891 | ₩24,156 | ₩24,583 | +0.44% | 21만 |
|---|
| 2026.09.18 | ₩24,463 | ₩24,664 | ₩24,009 | ₩24,570 | +0.44% | 68.8만 |
|---|
| 2026.09.17 | ₩25,131 | ₩25,372 | ₩24,530 | ₩24,597 | -2.13% | 25.1만 |
|---|
| 2026.09.16 | ₩24,583 | ₩25,172 | ₩24,263 | ₩24,623 | +0.16% | 22.4만 |
|---|
| 2026.09.15 | ₩24,771 | ₩24,771 | ₩23,875 | ₩24,583 | -0.76% | 26.2만 |
|---|
| 2026.09.14 | ₩25,265 | ₩25,653 | ₩24,811 | ₩24,824 | -1.75% | 34.6만 |
|---|
| 2026.09.11 | ₩26,348 | ₩27,056 | ₩25,439 | ₩25,506 | -3.20% | 37.6만 |
|---|
| 2026.09.10 | ₩24,062 | ₩25,639 | ₩23,848 | ₩25,131 | +4.44% | 56.2만 |
|---|
| 2026.09.09 | ₩24,984 | ₩25,532 | ₩24,196 | ₩24,222 | -3.05% | 24.8만 |
|---|
| 2026.09.08 | ₩25,131 | ₩25,399 | ₩24,704 | ₩24,984 | -0.59% | 20.9만 |
|---|
| 2026.09.04 | ₩24,677 | ₩24,944 | ₩23,982 | ₩24,757 | +0.33% | 20.9만 |
|---|
| 2026.09.03 | ₩24,998 | ₩25,118 | ₩24,222 | ₩24,530 | -1.87% | 21.2만 |
|---|
| 2026.09.02 | ₩24,797 | ₩24,998 | ₩24,169 | ₩24,222 | -2.32% | 22만 |
|---|
| 2026.09.01 | ₩25,279 | ₩25,880 | ₩24,704 | ₩24,744 | -2.12% | 25.2만 |
|---|
| 2026.08.31 | ₩27,377 | ₩27,377 | ₩25,265 | ₩25,399 | -7.23% | 33.8만 |
|---|
| 2026.08.28 | ₩28,300 | ₩29,209 | ₩27,150 | ₩27,605 | -2.46% | 38.4만 |
|---|
| 2026.08.27 | ₩28,981 | ₩29,128 | ₩28,019 | ₩28,300 | -2.35% | 19.2만 |
|---|
| 2026.08.26 | ₩28,834 | ₩29,369 | ₩28,206 | ₩28,968 | +0.46% | 18.3만 |
|---|
| 2026.08.25 | ₩29,289 | ₩29,703 | ₩28,086 | ₩28,687 | -2.05% | 18.6만 |
|---|
| 2026.08.24 | ₩28,366 | ₩28,447 | ₩27,658 | ₩27,992 | -1.32% | 22.8만 |
|---|
| 2026.08.21 | ₩28,260 | ₩29,075 | ₩27,899 | ₩28,687 | +1.51% | 19만 |
|---|
| 2026.08.20 | ₩29,142 | ₩29,503 | ₩27,511 | ₩27,979 | -3.99% | 31.1만 |
|---|
| 2026.08.19 | ₩31,000 | ₩31,134 | ₩28,888 | ₩28,981 | -6.51% | 24.6만 |
|---|
| 2026.08.18 | ₩33,526 | ₩33,526 | ₩30,078 | ₩30,840 | -8.01% | 32.6만 |
|---|
| 2026.08.17 | ₩31,013 | ₩33,687 | ₩30,759 | ₩33,125 | +6.81% | 43.8만 |
|---|
| 2026.08.14 | ₩31,307 | ₩32,043 | ₩30,104 | ₩30,746 | -1.79% | 40.6만 |
|---|
| 2026.08.13 | ₩29,409 | ₩30,465 | ₩26,508 | ₩30,438 | +3.50% | 67.1만 |
|---|
| 2026.08.12 | ₩26,923 | ₩27,310 | ₩26,375 | ₩26,909 | -0.05% | 25.5만 |
|---|
| 2026.08.11 | ₩26,548 | ₩26,883 | ₩25,773 | ₩26,736 | +0.70% | 17.1만 |
|---|
| 2026.08.10 | ₩26,896 | ₩27,377 | ₩26,268 | ₩26,401 | -1.84% | 19.9만 |
|---|
| 2026.08.07 | ₩27,605 | ₩28,313 | ₩26,602 | ₩26,963 | -2.32% | 14.9만 |
|---|
| 2026.08.06 | ₩27,284 | ₩29,035 | ₩27,230 | ₩27,417 | +0.49% | 19.7만 |
|---|
| 2026.08.05 | ₩27,778 | ₩28,300 | ₩27,417 | ₩27,671 | -0.38% | 20만 |
|---|
| 2026.08.04 | ₩26,254 | ₩28,233 | ₩26,040 | ₩28,006 | +6.67% | 36.5만 |
|---|
| 2026.08.03 | ₩24,463 | ₩26,161 | ₩24,396 | ₩26,027 | +6.39% | 34.6만 |
|---|
| 2026.07.31 | ₩23,714 | ₩24,784 | ₩23,233 | ₩24,450 | +3.10% | 25.3만 |
|---|
| 2026.07.30 | ₩23,928 | ₩24,450 | ₩23,033 | ₩23,340 | -2.46% | 21.5만 |
|---|
| 2026.07.29 | ₩25,399 | ₩25,639 | ₩23,153 | ₩23,835 | -6.16% | 47.3만 |
|---|
| 2026.07.28 | ₩25,653 | ₩25,733 | ₩24,877 | ₩25,613 | -0.16% | 52.8만 |
|---|
| 2026.07.27 | ₩25,974 | ₩26,428 | ₩25,319 | ₩25,773 | -0.77% | 21.3만 |
|---|
| 2026.07.24 | ₩26,254 | ₩26,268 | ₩25,319 | ₩25,586 | -2.55% | 29.1만 |
|---|
| 2026.07.23 | ₩25,332 | ₩26,428 | ₩25,332 | ₩26,254 | +3.64% | 26만 |
|---|
| 2026.07.22 | ₩26,094 | ₩26,468 | ₩25,145 | ₩25,439 | -2.51% | 42만 |
|---|
| 2026.07.21 | ₩24,891 | ₩26,054 | ₩24,730 | ₩25,693 | +3.22% | 26.4만 |
|---|
| 2026.07.20 | ₩24,730 | ₩25,733 | ₩24,316 | ₩24,771 | +0.16% | 29만 |
|---|
| 2026.07.17 | ₩24,129 | ₩25,292 | ₩24,102 | ₩24,677 | +2.27% | 26만 |
|---|
| 2026.07.16 | ₩24,263 | ₩24,543 | ₩24,062 | ₩24,423 | +0.66% | 27.4만 |
|---|
| 2026.07.15 | ₩24,369 | ₩24,864 | ₩24,263 | ₩24,503 | +0.55% | 21.9만 |
|---|
| 2026.07.14 | ₩24,664 | ₩25,305 | ₩24,450 | ₩24,557 | -0.43% | 24.5만 |
|---|
| 2026.07.13 | ₩24,102 | ₩25,091 | ₩24,102 | ₩24,530 | +1.77% | 28.5만 |
|---|
| 2026.07.10 | ₩24,623 | ₩25,385 | ₩24,530 | ₩25,198 | +2.33% | 19.5만 |
|---|
| 2026.07.09 | ₩24,503 | ₩24,771 | ₩24,249 | ₩24,704 | +0.82% | 21.7만 |
|---|
| 2026.07.08 | ₩24,263 | ₩24,784 | ₩24,116 | ₩24,476 | +0.88% | 24.1만 |
|---|
| 2026.07.07 | ₩24,744 | ₩25,158 | ₩23,955 | ₩24,450 | -1.19% | 33만 |
|---|
| 2026.07.06 | ₩24,610 | ₩25,519 | ₩24,610 | ₩25,198 | +2.39% | 29.3만 |
|---|
| 2026.07.02 | ₩23,701 | ₩25,185 | ₩23,701 | ₩24,583 | +3.72% | 31.7만 |
|---|
| 2026.07.01 | ₩24,062 | ₩24,570 | ₩23,567 | ₩23,835 | -0.94% | 29.5만 |
|---|
| 2026.06.30 | ₩23,942 | ₩25,011 | ₩23,501 | ₩24,062 | +0.50% | 40.5만 |
|---|
| 2026.06.29 | ₩23,567 | ₩25,011 | ₩23,394 | ₩24,142 | +2.44% | 41.1만 |
|---|
| 2026.06.26 | ₩22,391 | ₩24,249 | ₩22,378 | ₩23,915 | +6.81% | 226.6만 |
|---|
| 2026.06.25 | ₩22,191 | ₩23,394 | ₩22,191 | ₩22,712 | +2.35% | 43.4만 |
|---|
| 2026.06.24 | ₩21,736 | ₩22,725 | ₩21,736 | ₩22,244 | +2.34% | 30만 |
|---|
| 2026.06.23 | ₩21,388 | ₩22,538 | ₩21,362 | ₩21,910 | +2.44% | 36.5만 |
|---|
| 2026.06.22 | ₩22,832 | ₩22,939 | ₩21,602 | ₩22,003 | -3.63% | 42만 |
|---|
| 2026.06.18 | ₩22,525 | ₩23,260 | ₩22,324 | ₩23,006 | +2.14% | 37만 |
|---|
| 2026.06.17 | ₩22,618 | ₩23,126 | ₩22,017 | ₩22,150 | -2.07% | 49만 |
|---|
| 2026.06.16 | ₩23,674 | ₩23,955 | ₩22,378 | ₩22,458 | -5.14% | 31.8만 |
|---|
| 2026.06.15 | ₩25,078 | ₩25,359 | ₩23,581 | ₩23,634 | -5.76% | 46.2만 |
|---|
| 2026.06.12 | ₩25,987 | ₩26,000 | ₩24,343 | ₩24,704 | -4.94% | 31만 |
|---|
| 2026.06.11 | ₩23,487 | ₩25,974 | ₩23,086 | ₩25,893 | +10.24% | 48.7만 |
|---|
| 2026.06.10 | ₩23,915 | ₩24,049 | ₩22,565 | ₩22,939 | -4.08% | 28.3만 |
|---|
| 2026.06.09 | ₩23,434 | ₩24,129 | ₩22,765 | ₩24,089 | +2.80% | 32.6만 |
|---|
| 2026.06.08 | ₩23,460 | ₩23,608 | ₩23,086 | ₩23,273 | -0.80% | 24.2만 |
|---|
| 2026.06.05 | ₩23,781 | ₩23,995 | ₩22,685 | ₩23,126 | -2.75% | 28.3만 |
|---|
| 2026.06.04 | ₩22,391 | ₩24,463 | ₩22,351 | ₩24,249 | +8.30% | 48.6만 |
|---|
| 2026.06.03 | ₩22,926 | ₩23,260 | ₩22,458 | ₩22,605 | -1.40% | 25.7만 |
|---|
| 2026.06.02 | ₩22,859 | ₩23,594 | ₩22,485 | ₩22,979 | +0.53% | 30.5만 |
|---|
| 2026.06.01 | ₩22,819 | ₩23,340 | ₩22,231 | ₩22,752 | -0.29% | 52.7만 |
|---|
| 2026.05.29 | ₩23,126 | ₩23,634 | ₩21,950 | ₩23,046 | -0.35% | 51만 |
|---|
| 2026.05.28 | ₩22,565 | ₩23,848 | ₩22,458 | ₩22,485 | -0.36% | 39.9만 |
|---|
| 2026.05.27 | ₩22,391 | ₩23,287 | ₩22,003 | ₩22,551 | +0.72% | 64.3만 |
|---|
| 2026.05.26 | ₩22,271 | ₩23,247 | ₩22,044 | ₩22,257 | -0.06% | 57.6만 |
|---|
| 2026.05.22 | ₩21,616 | ₩22,271 | ₩21,576 | ₩21,937 | +1.48% | 41만 |
|---|
| 2026.05.21 | ₩21,081 | ₩21,295 | ₩20,506 | ₩21,215 | +0.63% | 43.8만 |
|---|
| 2026.05.20 | ₩21,375 | ₩21,616 | ₩20,894 | ₩21,282 | -0.44% | 41.5만 |
|---|
| 2026.05.19 | ₩21,215 | ₩21,576 | ₩20,145 | ₩20,974 | -1.13% | 85.7만 |
|---|
| 2026.05.18 | ₩22,124 | ₩22,378 | ₩21,509 | ₩21,736 | -1.75% | 67.1만 |
|---|
| 2026.05.15 | ₩22,685 | ₩22,832 | ₩21,642 | ₩21,763 | -4.07% | 76.2만 |
|---|
| 2026.05.14 | ₩26,548 | ₩26,736 | ₩21,228 | ₩23,273 | -12.34% | 246.3만 |
|---|
| 2026.05.13 | ₩28,540 | ₩28,580 | ₩26,843 | ₩27,524 | -3.56% | 65.4만 |
|---|
| 2026.05.12 | ₩28,326 | ₩28,955 | ₩27,417 | ₩28,366 | +0.14% | 36.7만 |
|---|
| 2026.05.11 | ₩28,661 | ₩29,570 | ₩28,126 | ₩28,567 | -0.33% | 31만 |
|---|
| 2026.05.08 | ₩28,607 | ₩28,794 | ₩28,006 | ₩28,554 | -0.19% | 23.4만 |
|---|
| 2026.05.07 | ₩29,021 | ₩29,021 | ₩27,885 | ₩27,952 | -3.68% | 23.3만 |
|---|
| 2026.05.06 | ₩28,072 | ₩29,128 | ₩28,046 | ₩29,035 | +3.43% | 35만 |
|---|
| 2026.05.05 | ₩27,297 | ₩28,340 | ₩27,297 | ₩27,658 | +1.32% | 31.3만 |
|---|
| 2026.05.04 | ₩28,888 | ₩29,075 | ₩27,016 | ₩27,016 | -6.48% | 36.6만 |
|---|
| 2026.05.01 | ₩29,409 | ₩30,064 | ₩28,019 | ₩28,487 | -3.14% | 38.7만 |
|---|
| 2026.04.30 | ₩27,872 | ₩29,583 | ₩27,872 | ₩29,409 | +5.52% | 45.8만 |
|---|
| 2026.04.29 | ₩26,990 | ₩27,457 | ₩26,575 | ₩27,043 | +0.20% | 26.1만 |
|---|
| 2026.04.28 | ₩27,952 | ₩28,233 | ₩26,455 | ₩26,829 | -4.02% | 35.6만 |
|---|
| 2026.04.27 | ₩26,442 | ₩28,153 | ₩26,415 | ₩28,032 | +6.02% | 41.7만 |
|---|
| 2026.04.24 | ₩26,829 | ₩26,976 | ₩25,974 | ₩26,602 | -0.85% | 42.5만 |
|---|
| 2026.04.23 | ₩27,578 | ₩27,698 | ₩25,893 | ₩26,802 | -2.81% | 49.3만 |
|---|
| 2026.04.22 | ₩28,112 | ₩29,048 | ₩26,896 | ₩27,498 | -2.19% | 43.2만 |
|---|
| 2026.04.21 | ₩28,246 | ₩28,834 | ₩27,150 | ₩27,498 | -2.65% | 42만 |
|---|
| 2026.04.20 | ₩29,369 | ₩29,570 | ₩27,818 | ₩28,273 | -3.73% | 64.8만 |
|---|
| 2026.04.17 | ₩29,743 | ₩30,612 | ₩28,874 | ₩29,369 | -1.26% | 53.8만 |
|---|
| 2026.04.16 | ₩31,321 | ₩31,388 | ₩28,219 | ₩28,554 | -8.83% | 79.9만 |
|---|
| 2026.04.15 | ₩32,577 | ₩33,018 | ₩30,385 | ₩31,441 | -3.49% | 49.8만 |
|---|
| 2026.04.14 | ₩34,355 | ₩34,422 | ₩32,644 | ₩32,724 | -4.75% | 28.9만 |
|---|
| 2026.04.13 | ₩33,139 | ₩34,636 | ₩32,484 | ₩33,326 | +0.56% | 47.2만 |
|---|
| 2026.04.10 | ₩34,823 | ₩35,157 | ₩33,607 | ₩33,647 | -3.38% | 55.7만 |
|---|
| 2026.04.09 | ₩30,305 | ₩34,248 | ₩30,278 | ₩34,168 | +12.75% | 63.4만 |
|---|
| 2026.04.08 | ₩31,147 | ₩31,628 | ₩30,238 | ₩30,773 | -1.20% | 49.1만 |
|---|
| 2026.04.07 | ₩28,447 | ₩29,396 | ₩27,872 | ₩28,567 | +0.42% | 40.7만 |
|---|
| 2026.04.06 | ₩30,505 | ₩30,987 | ₩28,353 | ₩29,021 | -4.86% | 51.1만 |
|---|
| 2026.04.02 | ₩27,217 | ₩30,639 | ₩27,097 | ₩30,104 | +10.61% | 67.3만 |
|---|
| 2026.04.01 | ₩29,142 | ₩29,810 | ₩27,899 | ₩29,302 | +0.55% | 96.3만 |
|---|
| 2026.03.31 | ₩26,909 | ₩27,792 | ₩26,268 | ₩27,444 | +1.99% | 57.1만 |
|---|
| 2026.03.30 | ₩28,754 | ₩29,048 | ₩25,546 | ₩26,121 | -9.16% | 85.1만 |
|---|
| 2026.03.27 | ₩29,075 | ₩29,489 | ₩27,845 | ₩28,741 | -1.15% | 83.5만 |
|---|
| 2026.03.26 | ₩33,406 | ₩33,406 | ₩29,169 | ₩29,516 | -11.64% | 129.6만 |
|---|
| 2026.03.25 | ₩36,975 | ₩37,336 | ₩34,088 | ₩34,796 | -5.89% | 84.6만 |
|---|
| 2026.03.24 | ₩39,702 | ₩39,903 | ₩35,157 | ₩36,521 | -8.01% | 103.8만 |
|---|
| 2026.03.23 | ₩38,900 | ₩41,333 | ₩38,058 | ₩40,050 | +2.96% | 64.5만 |
|---|
| 2026.03.20 | ₩39,569 | ₩40,919 | ₩37,363 | ₩38,312 | -3.18% | 74.7만 |
|---|
| 2026.03.19 | ₩38,593 | ₩39,609 | ₩37,029 | ₩39,288 | +1.80% | 67.6만 |
|---|
| 2026.03.18 | ₩40,277 | ₩40,879 | ₩39,101 | ₩39,181 | -2.72% | 63.1만 |
|---|
| 2026.03.17 | ₩39,101 | ₩40,371 | ₩38,860 | ₩40,277 | +3.01% | 61.9만 |
|---|
| 2026.03.16 | ₩38,165 | ₩39,756 | ₩37,697 | ₩38,954 | +2.07% | 61.2만 |
|---|
| 2026.03.13 | ₩37,965 | ₩39,595 | ₩36,842 | ₩37,042 | -2.43% | 52만 |
|---|
| 2026.03.12 | ₩39,462 | ₩39,462 | ₩36,093 | ₩37,336 | -5.39% | 119.2만 |
|---|
| 2026.03.11 | ₩40,839 | ₩40,839 | ₩38,098 | ₩40,063 | -1.90% | 76.4만 |
|---|
| 2026.03.10 | ₩39,502 | ₩41,360 | ₩39,181 | ₩40,852 | +3.42% | 138.8만 |
|---|
| 2026.03.09 | ₩34,730 | ₩38,927 | ₩33,994 | ₩38,526 | +10.93% | 111.8만 |
|---|
| 2026.03.06 | ₩36,842 | ₩37,564 | ₩34,689 | ₩35,010 | -4.97% | 62.6만 |
|---|
| 2026.03.05 | ₩39,315 | ₩39,315 | ₩36,093 | ₩37,764 | -3.94% | 74.8만 |
|---|
| 2026.03.04 | ₩37,550 | ₩38,967 | ₩36,267 | ₩38,927 | +3.67% | 88.5만 |
|---|
| 2026.03.03 | ₩36,441 | ₩37,497 | ₩34,034 | ₩37,390 | +2.60% | 74만 |
|---|
| 2026.03.02 | ₩34,489 | ₩37,564 | ₩34,489 | ₩36,868 | +6.90% | 81.5만 |
|---|
| 2026.02.27 | ₩34,141 | ₩34,756 | ₩32,764 | ₩34,676 | +1.57% | 33.1만 |
|---|
| 2026.02.26 | ₩33,821 | ₩34,649 | ₩32,377 | ₩34,623 | +2.37% | 29.6만 |
|---|
| 2026.02.25 | ₩34,302 | ₩34,422 | ₩32,083 | ₩33,740 | -1.64% | 35.8만 |
|---|
| 2026.02.24 | ₩31,588 | ₩33,620 | ₩30,759 | ₩33,500 | +6.05% | 32.8만 |
|---|
| 2026.02.23 | ₩31,882 | ₩32,831 | ₩31,000 | ₩31,495 | -1.22% | 43.8만 |
|---|
| 2026.02.20 | ₩32,524 | ₩33,379 | ₩31,548 | ₩32,510 | -0.04% | 47.8만 |
|---|
| 2026.02.19 | ₩31,334 | ₩32,297 | ₩30,759 | ₩32,297 | +3.07% | 53.2만 |
|---|
| 2026.02.18 | ₩29,182 | ₩32,216 | ₩28,714 | ₩31,441 | +7.74% | 102.3만 |
|---|
| 2026.02.17 | ₩26,843 | ₩28,741 | ₩26,188 | ₩28,620 | +6.62% | 45.6만 |
|---|
| 2026.02.13 | ₩27,912 | ₩28,687 | ₩26,134 | ₩26,508 | -5.03% | 50만 |
|---|
| 2026.02.12 | ₩30,612 | ₩31,815 | ₩27,605 | ₩27,765 | -9.30% | 88.1만 |
|---|
| 2026.02.11 | ₩26,602 | ₩26,722 | ₩24,757 | ₩25,372 | -4.62% | 33.4만 |
|---|
| 2026.02.10 | ₩26,695 | ₩27,137 | ₩25,960 | ₩26,308 | -1.45% | 21.5만 |
|---|
| 2026.02.09 | ₩26,268 | ₩26,923 | ₩25,145 | ₩26,589 | +1.22% | 34.6만 |
|---|
| 2026.02.06 | ₩24,824 | ₩26,268 | ₩24,476 | ₩26,188 | +5.49% | 29.4만 |
|---|
| 2026.02.05 | ₩24,303 | ₩25,025 | ₩23,942 | ₩24,102 | -0.83% | 31.6만 |
|---|
| 2026.02.04 | ₩27,244 | ₩27,538 | ₩24,142 | ₩24,931 | -8.49% | 36.1만 |
|---|
| 2026.02.03 | ₩26,669 | ₩27,230 | ₩25,920 | ₩27,177 | +1.90% | 37만 |
|---|
| 2026.02.02 | ₩24,610 | ₩26,107 | ₩24,289 | ₩26,040 | +5.81% | 31.8만 |
|---|
| 2026.01.30 | ₩25,145 | ₩25,907 | ₩24,570 | ₩24,717 | -1.70% | 34.8만 |
|---|
| 2026.01.29 | ₩26,401 | ₩26,896 | ₩24,891 | ₩25,466 | -3.54% | 40.6만 |
|---|
| 2026.01.28 | ₩28,447 | ₩28,473 | ₩26,000 | ₩26,107 | -8.22% | 39.7만 |
|---|
| 2026.01.27 | ₩27,765 | ₩28,741 | ₩27,685 | ₩28,447 | +2.46% | 27.2만 |
|---|
| 2026.01.26 | ₩28,661 | ₩28,661 | ₩26,268 | ₩27,404 | -4.38% | 76.7만 |
|---|
| 2026.01.23 | ₩28,487 | ₩29,610 | ₩27,538 | ₩28,928 | +1.55% | 46.2만 |
|---|
| 2026.01.22 | ₩29,783 | ₩29,783 | ₩27,538 | ₩28,300 | -4.98% | 47.2만 |
|---|
| 2026.01.21 | ₩29,262 | ₩29,783 | ₩27,872 | ₩29,570 | +1.05% | 43.1만 |
|---|
| 2026.01.20 | ₩28,674 | ₩29,489 | ₩28,300 | ₩28,620 | -0.19% | 43.8만 |
|---|
| 2026.01.16 | ₩29,275 | ₩30,211 | ₩28,848 | ₩29,650 | +1.28% | 51.8만 |
|---|
| 2026.01.15 | ₩29,743 | ₩29,783 | ₩28,086 | ₩29,075 | -2.25% | 61만 |
|---|
| 2026.01.14 | ₩25,934 | ₩30,211 | ₩25,867 | ₩29,810 | +14.95% | 201.1만 |
|---|
| 2026.01.13 | ₩26,695 | ₩26,695 | ₩23,928 | ₩25,733 | -3.61% | 59만 |
|---|
| 2026.01.12 | ₩24,904 | ₩26,482 | ₩24,637 | ₩26,428 | +6.12% | 74.2만 |
|---|
| 2026.01.09 | ₩25,279 | ₩25,452 | ₩23,862 | ₩24,610 | -2.64% | 43.5만 |
|---|
| 2026.01.08 | ₩25,091 | ₩26,843 | ₩24,984 | ₩25,131 | +0.16% | 84.7만 |
|---|
| 2026.01.07 | ₩25,720 | ₩25,987 | ₩24,303 | ₩24,356 | -5.30% | 47.7만 |
|---|
| 2026.01.06 | ₩26,094 | ₩26,094 | ₩24,958 | ₩25,345 | -2.87% | 67만 |
|---|
| 2026.01.05 | ₩25,492 | ₩26,468 | ₩25,212 | ₩25,706 | +0.84% | 68.7만 |
|---|
| 2026.01.02 | ₩25,399 | ₩25,399 | ₩23,033 | ₩25,065 | -1.32% | 90.3만 |
|---|
| 2025.12.31 | ₩26,201 | ₩26,254 | ₩25,185 | ₩25,319 | -3.37% | 50.3만 |
|---|
| 2025.12.30 | ₩25,974 | ₩26,495 | ₩25,680 | ₩26,308 | +1.29% | 44.8만 |
|---|
| 2025.12.29 | ₩26,107 | ₩26,682 | ₩25,466 | ₩25,947 | -0.61% | 49만 |
|---|
| 2025.12.26 | ₩26,067 | ₩27,257 | ₩25,265 | ₩25,934 | -0.51% | 66.2만 |
|---|
| 2025.12.24 | ₩25,466 | ₩26,335 | ₩25,105 | ₩26,094 | +2.47% | 40.4만 |
|---|
| 2025.12.23 | ₩23,781 | ₩25,586 | ₩23,527 | ₩25,305 | +6.41% | 109.4만 |
|---|
| 2025.12.22 | ₩22,204 | ₩24,410 | ₩21,522 | ₩24,369 | +9.75% | 120.1만 |
|---|
| 2025.12.19 | ₩19,691 | ₩22,324 | ₩19,383 | ₩22,204 | +12.76% | 142.5만 |
|---|
| 2025.12.18 | ₩18,407 | ₩20,586 | ₩17,378 | ₩19,210 | +4.36% | 326.5만 |
|---|
| 2025.12.17 | ₩15,908 | ₩15,908 | ₩14,624 | ₩14,691 | -7.65% | 51.5만 |
|---|
| 2025.12.16 | ₩14,838 | ₩15,948 | ₩14,838 | ₩15,908 | +7.21% | 66.6만 |
|---|
| 2025.12.15 | ₩15,119 | ₩15,199 | ₩14,745 | ₩14,972 | -0.97% | 18.8만 |
|---|
| 2025.12.12 | ₩15,226 | ₩15,440 | ₩14,918 | ₩14,918 | -2.02% | 24.2만 |
|---|
| 2025.12.11 | ₩14,624 | ₩15,279 | ₩14,451 | ₩15,146 | +3.56% | 34.5만 |
|---|
| 2025.12.10 | ₩14,116 | ₩14,705 | ₩13,916 | ₩14,624 | +3.60% | 35.5만 |
|---|
| 2025.12.09 | ₩13,876 | ₩14,384 | ₩13,796 | ₩14,223 | +2.50% | 29.7만 |
|---|
| 2025.12.08 | ₩13,769 | ₩13,969 | ₩13,328 | ₩13,889 | +0.87% | 29.3만 |
|---|
| 2025.12.05 | ₩14,036 | ₩14,437 | ₩13,555 | ₩13,662 | -2.67% | 33.4만 |
|---|
| 2025.12.04 | ₩13,247 | ₩13,354 | ₩13,100 | ₩13,341 | +0.71% | 13.5만 |
|---|
| 2025.12.03 | ₩12,873 | ₩13,207 | ₩12,699 | ₩13,167 | +2.28% | 10.5만 |
|---|
| 2025.12.02 | ₩12,860 | ₩12,967 | ₩12,713 | ₩12,846 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩12,806 | ₩12,860 | ₩12,579 | ₩12,713 | -0.73% | 29.7만 |
|---|
| 2025.11.28 | ₩13,314 | ₩13,354 | ₩12,967 | ₩13,020 | -2.21% | 12.2만 |
|---|
| 2025.11.26 | ₩12,673 | ₩13,261 | ₩12,633 | ₩13,181 | +4.01% | 27.6만 |
|---|
| 2025.11.25 | ₩12,325 | ₩12,606 | ₩12,098 | ₩12,606 | +2.28% | 23.2만 |
|---|
| 2025.11.24 | ₩11,937 | ₩12,552 | ₩11,697 | ₩12,379 | +3.70% | 32.4만 |
|---|
| 2025.11.21 | ₩11,309 | ₩12,165 | ₩11,282 | ₩11,951 | +5.67% | 45.3만 |
|---|
| 2025.11.20 | ₩11,536 | ₩11,670 | ₩11,095 | ₩11,256 | -2.43% | 36.2만 |
|---|
| 2025.11.19 | ₩11,216 | ₩11,323 | ₩11,015 | ₩11,242 | +0.24% | 16.3만 |
|---|
| 2025.11.18 | ₩11,002 | ₩11,269 | ₩10,868 | ₩11,122 | +1.09% | 23.6만 |
|---|
| 2025.11.17 | ₩11,389 | ₩11,630 | ₩11,042 | ₩11,162 | -2.00% | 25.7만 |
|---|
| 2025.11.14 | ₩11,376 | ₩11,603 | ₩11,242 | ₩11,416 | +0.35% | 18.9만 |
|---|
| 2025.11.13 | ₩11,844 | ₩11,911 | ₩11,443 | ₩11,523 | -2.71% | 17.4만 |
|---|
| 2025.11.12 | ₩11,991 | ₩12,111 | ₩11,844 | ₩11,884 | -0.89% | 14.2만 |
|---|
| 2025.11.11 | ₩11,804 | ₩12,004 | ₩11,630 | ₩11,937 | +1.13% | 14.7만 |
|---|
| 2025.11.10 | ₩12,098 | ₩12,098 | ₩11,737 | ₩11,804 | -2.43% | 21.7만 |
|---|
| 2025.11.07 | ₩11,724 | ₩11,857 | ₩11,470 | ₩11,804 | +0.68% | 19.1만 |
|---|
| 2025.11.06 | ₩12,232 | ₩12,312 | ₩11,804 | ₩11,831 | -3.28% | 21.5만 |
|---|
| 2025.11.05 | ₩11,831 | ₩12,338 | ₩11,737 | ₩12,232 | +3.39% | 30.1만 |
|---|
| 2025.11.04 | ₩12,058 | ₩12,191 | ₩11,790 | ₩11,831 | -1.88% | 31.3만 |
|---|
| 2025.11.03 | ₩12,566 | ₩12,566 | ₩12,111 | ₩12,218 | -2.77% | 25.8만 |
|---|
| 2025.10.31 | ₩12,459 | ₩12,619 | ₩12,338 | ₩12,566 | +0.86% | 24.9만 |
|---|
| 2025.10.30 | ₩12,673 | ₩12,793 | ₩12,312 | ₩12,432 | -1.90% | 41만 |
|---|
| 2025.10.29 | ₩13,488 | ₩13,582 | ₩12,566 | ₩12,766 | -5.35% | 57.3만 |
|---|
| 2025.10.28 | ₩13,755 | ₩13,769 | ₩13,421 | ₩13,528 | -1.65% | 26.3만 |
|---|
| 2025.10.27 | ₩13,622 | ₩14,036 | ₩13,568 | ₩13,729 | +0.79% | 49.9만 |
|---|
| 2025.10.24 | ₩14,009 | ₩14,304 | ₩13,515 | ₩13,595 | -2.96% | 48.2만 |
|---|
| 2025.10.23 | ₩13,435 | ₩15,346 | ₩13,381 | ₩13,889 | +3.38% | 94.3만 |
|---|
| 2025.10.22 | ₩15,213 | ₩15,560 | ₩14,437 | ₩14,437 | -5.10% | 95.1만 |
|---|
| 2025.10.21 | ₩14,865 | ₩15,493 | ₩14,705 | ₩15,333 | +3.15% | 34.6만 |
|---|
| 2025.10.20 | ₩14,504 | ₩15,253 | ₩14,384 | ₩14,705 | +1.38% | 49.8만 |
|---|
| 2025.10.17 | ₩14,798 | ₩14,865 | ₩13,862 | ₩14,197 | -4.07% | 32.2만 |
|---|
| 2025.10.16 | ₩15,573 | ₩15,707 | ₩14,892 | ₩14,905 | -4.29% | 29.2만 |
|---|
| 2025.10.15 | ₩16,068 | ₩16,188 | ₩15,547 | ₩15,587 | -3.00% | 19.2만 |
|---|
| 2025.10.14 | ₩15,480 | ₩16,122 | ₩15,186 | ₩15,934 | +2.94% | 19.7만 |
|---|
| 2025.10.13 | ₩15,694 | ₩15,988 | ₩15,547 | ₩15,747 | +0.34% | 14.8만 |
|---|
| 2025.10.10 | ₩16,081 | ₩16,335 | ₩15,279 | ₩15,386 | -4.32% | 26.6만 |
|---|