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 | ₩25,684 | ₩26,139 | ₩25,497 | ₩25,979 | +1.15% | 19.1만 |
| 2026.10.08 | ₩25,818 | ₩26,139 | ₩25,457 | ₩25,697 | -0.47% | 24.3만 |
| 2026.10.07 | ₩26,019 | ₩26,447 | ₩25,349 | ₩26,166 | +0.57% | 23.1만 |
| 2026.10.06 | ₩25,925 | ₩26,728 | ₩25,229 | ₩26,460 | +2.07% | 30.9만 |
| 2026.10.05 | ₩25,363 | ₩25,885 | ₩24,975 | ₩25,590 | +0.90% | 17.8만 |
| 2026.10.02 | ₩25,216 | ₩25,631 | ₩24,787 | ₩25,416 | +0.80% | 21.2만 |
| 2026.10.01 | ₩25,055 | ₩25,336 | ₩24,720 | ₩24,908 | -0.59% | 19만 |
| 2026.09.30 | ₩25,550 | ₩25,550 | ₩24,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,854 |
| -2.72% |
| 24.9만 |
| 2026.09.29 | ₩25,336 | ₩25,604 | ₩24,975 | ₩25,068 | -1.06% | 15.9만 |
|---|
| 2026.09.28 | ₩25,430 | ₩25,564 | ₩24,761 | ₩25,296 | -0.53% | 24.7만 |
|---|
| 2026.09.25 | ₩24,868 | ₩25,430 | ₩24,493 | ₩25,283 | +1.67% | 15.5만 |
|---|
| 2026.09.24 | ₩23,904 | ₩24,908 | ₩23,877 | ₩24,694 | +3.30% | 14.7만 |
|---|
| 2026.09.23 | ₩24,506 | ₩24,506 | ₩23,502 | ₩24,265 | -0.98% | 15.7만 |
|---|
| 2026.09.22 | ₩24,828 | ₩24,894 | ₩23,877 | ₩24,265 | -2.26% | 22.8만 |
|---|
| 2026.09.21 | ₩24,506 | ₩24,921 | ₩24,185 | ₩24,613 | +0.44% | 21만 |
|---|
| 2026.09.18 | ₩24,493 | ₩24,694 | ₩24,038 | ₩24,600 | +0.44% | 68.8만 |
|---|
| 2026.09.17 | ₩25,162 | ₩25,403 | ₩24,560 | ₩24,627 | -2.13% | 25.1만 |
|---|
| 2026.09.16 | ₩24,613 | ₩25,202 | ₩24,292 | ₩24,654 | +0.16% | 22.4만 |
|---|
| 2026.09.15 | ₩24,801 | ₩24,801 | ₩23,904 | ₩24,613 | -0.76% | 26.2만 |
|---|
| 2026.09.14 | ₩25,296 | ₩25,684 | ₩24,841 | ₩24,854 | -1.75% | 34.6만 |
|---|
| 2026.09.11 | ₩26,380 | ₩27,089 | ₩25,470 | ₩25,537 | -3.20% | 37.6만 |
|---|
| 2026.09.10 | ₩24,091 | ₩25,671 | ₩23,877 | ₩25,162 | +4.44% | 56.2만 |
|---|
| 2026.09.09 | ₩25,015 | ₩25,564 | ₩24,225 | ₩24,252 | -3.05% | 24.8만 |
|---|
| 2026.09.08 | ₩25,162 | ₩25,430 | ₩24,734 | ₩25,015 | -0.59% | 20.9만 |
|---|
| 2026.09.04 | ₩24,707 | ₩24,975 | ₩24,011 | ₩24,787 | +0.33% | 20.9만 |
|---|
| 2026.09.03 | ₩25,028 | ₩25,149 | ₩24,252 | ₩24,560 | -1.87% | 21.2만 |
|---|
| 2026.09.02 | ₩24,828 | ₩25,028 | ₩24,198 | ₩24,252 | -2.32% | 22만 |
|---|
| 2026.09.01 | ₩25,309 | ₩25,912 | ₩24,734 | ₩24,774 | -2.12% | 25.2만 |
|---|
| 2026.08.31 | ₩27,411 | ₩27,411 | ₩25,296 | ₩25,430 | -7.23% | 33.8만 |
|---|
| 2026.08.28 | ₩28,334 | ₩29,244 | ₩27,183 | ₩27,638 | -2.46% | 38.4만 |
|---|
| 2026.08.27 | ₩29,017 | ₩29,164 | ₩28,053 | ₩28,334 | -2.35% | 19.2만 |
|---|
| 2026.08.26 | ₩28,870 | ₩29,405 | ₩28,240 | ₩29,003 | +0.46% | 18.3만 |
|---|
| 2026.08.25 | ₩29,325 | ₩29,739 | ₩28,120 | ₩28,722 | -2.05% | 18.6만 |
|---|
| 2026.08.24 | ₩28,401 | ₩28,481 | ₩27,692 | ₩28,026 | -1.32% | 22.8만 |
|---|
| 2026.08.21 | ₩28,294 | ₩29,110 | ₩27,933 | ₩28,722 | +1.51% | 19만 |
|---|
| 2026.08.20 | ₩29,177 | ₩29,539 | ₩27,544 | ₩28,013 | -3.99% | 31.1만 |
|---|
| 2026.08.19 | ₩31,038 | ₩31,172 | ₩28,923 | ₩29,017 | -6.51% | 24.6만 |
|---|
| 2026.08.18 | ₩33,567 | ₩33,567 | ₩30,114 | ₩30,877 | -8.01% | 32.6만 |
|---|
| 2026.08.17 | ₩31,051 | ₩33,728 | ₩30,797 | ₩33,166 | +6.81% | 43.8만 |
|---|
| 2026.08.14 | ₩31,346 | ₩32,082 | ₩30,141 | ₩30,783 | -1.79% | 40.6만 |
|---|
| 2026.08.13 | ₩29,445 | ₩30,502 | ₩26,541 | ₩30,476 | +3.50% | 67.1만 |
|---|
| 2026.08.12 | ₩26,956 | ₩27,344 | ₩26,407 | ₩26,942 | -0.05% | 25.5만 |
|---|
| 2026.08.11 | ₩26,581 | ₩26,915 | ₩25,805 | ₩26,768 | +0.70% | 17.1만 |
|---|
| 2026.08.10 | ₩26,929 | ₩27,411 | ₩26,300 | ₩26,434 | -1.84% | 19.9만 |
|---|
| 2026.08.07 | ₩27,638 | ₩28,348 | ₩26,634 | ₩26,996 | -2.32% | 14.9만 |
|---|
| 2026.08.06 | ₩27,317 | ₩29,070 | ₩27,263 | ₩27,451 | +0.49% | 19.7만 |
|---|
| 2026.08.05 | ₩27,812 | ₩28,334 | ₩27,451 | ₩27,705 | -0.38% | 20만 |
|---|
| 2026.08.04 | ₩26,286 | ₩28,267 | ₩26,072 | ₩28,040 | +6.67% | 36.5만 |
|---|
| 2026.08.03 | ₩24,493 | ₩26,193 | ₩24,426 | ₩26,059 | +6.39% | 34.6만 |
|---|
| 2026.07.31 | ₩23,743 | ₩24,814 | ₩23,262 | ₩24,480 | +3.10% | 25.3만 |
|---|
| 2026.07.30 | ₩23,958 | ₩24,480 | ₩23,061 | ₩23,369 | -2.46% | 21.5만 |
|---|
| 2026.07.29 | ₩25,430 | ₩25,671 | ₩23,181 | ₩23,864 | -6.16% | 47.3만 |
|---|
| 2026.07.28 | ₩25,684 | ₩25,764 | ₩24,908 | ₩25,644 | -0.16% | 52.8만 |
|---|
| 2026.07.27 | ₩26,005 | ₩26,460 | ₩25,349 | ₩25,805 | -0.77% | 21.3만 |
|---|
| 2026.07.24 | ₩26,286 | ₩26,300 | ₩25,349 | ₩25,617 | -2.55% | 29.1만 |
|---|
| 2026.07.23 | ₩25,363 | ₩26,460 | ₩25,363 | ₩26,286 | +3.64% | 26만 |
|---|
| 2026.07.22 | ₩26,126 | ₩26,501 | ₩25,175 | ₩25,470 | -2.51% | 42만 |
|---|
| 2026.07.21 | ₩24,921 | ₩26,086 | ₩24,761 | ₩25,724 | +3.22% | 26.4만 |
|---|
| 2026.07.20 | ₩24,761 | ₩25,764 | ₩24,346 | ₩24,801 | +0.16% | 29만 |
|---|
| 2026.07.17 | ₩24,158 | ₩25,323 | ₩24,132 | ₩24,707 | +2.27% | 26만 |
|---|
| 2026.07.16 | ₩24,292 | ₩24,573 | ₩24,091 | ₩24,453 | +0.66% | 27.4만 |
|---|
| 2026.07.15 | ₩24,399 | ₩24,894 | ₩24,292 | ₩24,533 | +0.55% | 21.9만 |
|---|
| 2026.07.14 | ₩24,694 | ₩25,336 | ₩24,480 | ₩24,587 | -0.43% | 24.5만 |
|---|
| 2026.07.13 | ₩24,132 | ₩25,122 | ₩24,132 | ₩24,560 | +1.77% | 28.5만 |
|---|
| 2026.07.10 | ₩24,654 | ₩25,416 | ₩24,560 | ₩25,229 | +2.33% | 19.5만 |
|---|
| 2026.07.09 | ₩24,533 | ₩24,801 | ₩24,279 | ₩24,734 | +0.82% | 21.7만 |
|---|
| 2026.07.08 | ₩24,292 | ₩24,814 | ₩24,145 | ₩24,506 | +0.88% | 24.1만 |
|---|
| 2026.07.07 | ₩24,774 | ₩25,189 | ₩23,984 | ₩24,480 | -1.19% | 33만 |
|---|
| 2026.07.06 | ₩24,640 | ₩25,550 | ₩24,640 | ₩25,229 | +2.39% | 29.3만 |
|---|
| 2026.07.02 | ₩23,730 | ₩25,216 | ₩23,730 | ₩24,613 | +3.72% | 31.7만 |
|---|
| 2026.07.01 | ₩24,091 | ₩24,600 | ₩23,596 | ₩23,864 | -0.94% | 29.5만 |
|---|
| 2026.06.30 | ₩23,971 | ₩25,042 | ₩23,529 | ₩24,091 | +0.50% | 40.5만 |
|---|
| 2026.06.29 | ₩23,596 | ₩25,042 | ₩23,422 | ₩24,172 | +2.44% | 41.1만 |
|---|
| 2026.06.26 | ₩22,418 | ₩24,279 | ₩22,405 | ₩23,944 | +6.81% | 226.6만 |
|---|
| 2026.06.25 | ₩22,218 | ₩23,422 | ₩22,218 | ₩22,740 | +2.35% | 43.4만 |
|---|
| 2026.06.24 | ₩21,763 | ₩22,753 | ₩21,763 | ₩22,271 | +2.34% | 30만 |
|---|
| 2026.06.23 | ₩21,415 | ₩22,566 | ₩21,388 | ₩21,937 | +2.44% | 36.5만 |
|---|
| 2026.06.22 | ₩22,860 | ₩22,967 | ₩21,629 | ₩22,030 | -3.63% | 42만 |
|---|
| 2026.06.18 | ₩22,552 | ₩23,288 | ₩22,351 | ₩23,034 | +2.14% | 37만 |
|---|
| 2026.06.17 | ₩22,646 | ₩23,154 | ₩22,044 | ₩22,177 | -2.07% | 49만 |
|---|
| 2026.06.16 | ₩23,703 | ₩23,984 | ₩22,405 | ₩22,485 | -5.14% | 31.8만 |
|---|
| 2026.06.15 | ₩25,109 | ₩25,390 | ₩23,610 | ₩23,663 | -5.76% | 46.2만 |
|---|
| 2026.06.12 | ₩26,019 | ₩26,032 | ₩24,372 | ₩24,734 | -4.94% | 31만 |
|---|
| 2026.06.11 | ₩23,516 | ₩26,005 | ₩23,114 | ₩25,925 | +10.24% | 48.7만 |
|---|
| 2026.06.10 | ₩23,944 | ₩24,078 | ₩22,592 | ₩22,967 | -4.08% | 28.3만 |
|---|
| 2026.06.09 | ₩23,462 | ₩24,158 | ₩22,793 | ₩24,118 | +2.80% | 32.6만 |
|---|
| 2026.06.08 | ₩23,489 | ₩23,636 | ₩23,114 | ₩23,302 | -0.80% | 24.2만 |
|---|
| 2026.06.05 | ₩23,810 | ₩24,024 | ₩22,713 | ₩23,154 | -2.75% | 28.3만 |
|---|
| 2026.06.04 | ₩22,418 | ₩24,493 | ₩22,378 | ₩24,279 | +8.30% | 48.6만 |
|---|
| 2026.06.03 | ₩22,954 | ₩23,288 | ₩22,485 | ₩22,633 | -1.40% | 25.7만 |
|---|
| 2026.06.02 | ₩22,887 | ₩23,623 | ₩22,512 | ₩23,007 | +0.53% | 30.5만 |
|---|
| 2026.06.01 | ₩22,847 | ₩23,369 | ₩22,258 | ₩22,780 | -0.29% | 52.7만 |
|---|
| 2026.05.29 | ₩23,154 | ₩23,663 | ₩21,977 | ₩23,074 | -0.35% | 51만 |
|---|
| 2026.05.28 | ₩22,592 | ₩23,877 | ₩22,485 | ₩22,512 | -0.36% | 39.9만 |
|---|
| 2026.05.27 | ₩22,418 | ₩23,315 | ₩22,030 | ₩22,579 | +0.72% | 64.3만 |
|---|
| 2026.05.26 | ₩22,298 | ₩23,275 | ₩22,070 | ₩22,285 | -0.06% | 57.6만 |
|---|
| 2026.05.22 | ₩21,642 | ₩22,298 | ₩21,602 | ₩21,963 | +1.48% | 41만 |
|---|
| 2026.05.21 | ₩21,107 | ₩21,321 | ₩20,531 | ₩21,241 | +0.63% | 43.8만 |
|---|
| 2026.05.20 | ₩21,401 | ₩21,642 | ₩20,919 | ₩21,307 | -0.44% | 41.5만 |
|---|
| 2026.05.19 | ₩21,241 | ₩21,602 | ₩20,170 | ₩21,000 | -1.13% | 85.7만 |
|---|
| 2026.05.18 | ₩22,151 | ₩22,405 | ₩21,535 | ₩21,763 | -1.75% | 67.1만 |
|---|
| 2026.05.15 | ₩22,713 | ₩22,860 | ₩21,669 | ₩21,789 | -4.07% | 76.2만 |
|---|
| 2026.05.14 | ₩26,581 | ₩26,768 | ₩21,254 | ₩23,302 | -12.34% | 246.3만 |
|---|
| 2026.05.13 | ₩28,575 | ₩28,615 | ₩26,875 | ₩27,558 | -3.56% | 65.4만 |
|---|
| 2026.05.12 | ₩28,361 | ₩28,990 | ₩27,451 | ₩28,401 | +0.14% | 36.7만 |
|---|
| 2026.05.11 | ₩28,696 | ₩29,606 | ₩28,160 | ₩28,602 | -0.33% | 31만 |
|---|
| 2026.05.08 | ₩28,642 | ₩28,829 | ₩28,040 | ₩28,588 | -0.19% | 23.4만 |
|---|
| 2026.05.07 | ₩29,057 | ₩29,057 | ₩27,919 | ₩27,986 | -3.68% | 23.3만 |
|---|
| 2026.05.06 | ₩28,107 | ₩29,164 | ₩28,080 | ₩29,070 | +3.43% | 35만 |
|---|
| 2026.05.05 | ₩27,330 | ₩28,374 | ₩27,330 | ₩27,692 | +1.32% | 31.3만 |
|---|
| 2026.05.04 | ₩28,923 | ₩29,110 | ₩27,049 | ₩27,049 | -6.48% | 36.6만 |
|---|
| 2026.05.01 | ₩29,445 | ₩30,101 | ₩28,053 | ₩28,522 | -3.14% | 38.7만 |
|---|
| 2026.04.30 | ₩27,906 | ₩29,619 | ₩27,906 | ₩29,445 | +5.52% | 45.8만 |
|---|
| 2026.04.29 | ₩27,022 | ₩27,491 | ₩26,608 | ₩27,076 | +0.20% | 26.1만 |
|---|
| 2026.04.28 | ₩27,986 | ₩28,267 | ₩26,487 | ₩26,862 | -4.02% | 35.6만 |
|---|
| 2026.04.27 | ₩26,474 | ₩28,187 | ₩26,447 | ₩28,066 | +6.02% | 41.7만 |
|---|
| 2026.04.24 | ₩26,862 | ₩27,009 | ₩26,005 | ₩26,634 | -0.85% | 42.5만 |
|---|
| 2026.04.23 | ₩27,611 | ₩27,732 | ₩25,925 | ₩26,835 | -2.81% | 49.3만 |
|---|
| 2026.04.22 | ₩28,147 | ₩29,084 | ₩26,929 | ₩27,531 | -2.19% | 43.2만 |
|---|
| 2026.04.21 | ₩28,281 | ₩28,870 | ₩27,183 | ₩27,531 | -2.65% | 42만 |
|---|
| 2026.04.20 | ₩29,405 | ₩29,606 | ₩27,852 | ₩28,307 | -3.73% | 64.8만 |
|---|
| 2026.04.17 | ₩29,780 | ₩30,650 | ₩28,910 | ₩29,405 | -1.26% | 53.8만 |
|---|
| 2026.04.16 | ₩31,359 | ₩31,426 | ₩28,254 | ₩28,588 | -8.83% | 79.9만 |
|---|
| 2026.04.15 | ₩32,617 | ₩33,059 | ₩30,422 | ₩31,479 | -3.49% | 49.8만 |
|---|
| 2026.04.14 | ₩34,397 | ₩34,464 | ₩32,684 | ₩32,764 | -4.75% | 28.9만 |
|---|
| 2026.04.13 | ₩33,179 | ₩34,678 | ₩32,523 | ₩33,367 | +0.56% | 47.2만 |
|---|
| 2026.04.10 | ₩34,866 | ₩35,200 | ₩33,648 | ₩33,688 | -3.38% | 55.7만 |
|---|
| 2026.04.09 | ₩30,342 | ₩34,290 | ₩30,315 | ₩34,210 | +12.75% | 63.4만 |
|---|
| 2026.04.08 | ₩31,185 | ₩31,667 | ₩30,275 | ₩30,810 | -1.20% | 49.1만 |
|---|
| 2026.04.07 | ₩28,481 | ₩29,432 | ₩27,906 | ₩28,602 | +0.42% | 40.7만 |
|---|
| 2026.04.06 | ₩30,543 | ₩31,024 | ₩28,388 | ₩29,057 | -4.86% | 51.1만 |
|---|
| 2026.04.02 | ₩27,250 | ₩30,676 | ₩27,130 | ₩30,141 | +10.61% | 67.3만 |
|---|
| 2026.04.01 | ₩29,177 | ₩29,847 | ₩27,933 | ₩29,338 | +0.55% | 96.3만 |
|---|
| 2026.03.31 | ₩26,942 | ₩27,826 | ₩26,300 | ₩27,478 | +1.99% | 57.1만 |
|---|
| 2026.03.30 | ₩28,789 | ₩29,084 | ₩25,577 | ₩26,153 | -9.16% | 85.1만 |
|---|
| 2026.03.27 | ₩29,110 | ₩29,525 | ₩27,879 | ₩28,776 | -1.15% | 83.5만 |
|---|
| 2026.03.26 | ₩33,447 | ₩33,447 | ₩29,204 | ₩29,552 | -11.64% | 129.6만 |
|---|
| 2026.03.25 | ₩37,020 | ₩37,382 | ₩34,129 | ₩34,839 | -5.89% | 84.6만 |
|---|
| 2026.03.24 | ₩39,751 | ₩39,952 | ₩35,200 | ₩36,565 | -8.01% | 103.8만 |
|---|
| 2026.03.23 | ₩38,948 | ₩41,384 | ₩38,105 | ₩40,099 | +2.96% | 64.5만 |
|---|
| 2026.03.20 | ₩39,617 | ₩40,969 | ₩37,409 | ₩38,359 | -3.18% | 74.7만 |
|---|
| 2026.03.19 | ₩38,640 | ₩39,657 | ₩37,074 | ₩39,336 | +1.80% | 67.6만 |
|---|
| 2026.03.18 | ₩40,326 | ₩40,929 | ₩39,148 | ₩39,229 | -2.72% | 63.1만 |
|---|
| 2026.03.17 | ₩39,148 | ₩40,420 | ₩38,908 | ₩40,326 | +3.01% | 61.9만 |
|---|
| 2026.03.16 | ₩38,212 | ₩39,804 | ₩37,743 | ₩39,001 | +2.07% | 61.2만 |
|---|
| 2026.03.13 | ₩38,011 | ₩39,644 | ₩36,887 | ₩37,087 | -2.43% | 52만 |
|---|
| 2026.03.12 | ₩39,510 | ₩39,510 | ₩36,137 | ₩37,382 | -5.39% | 119.2만 |
|---|
| 2026.03.11 | ₩40,888 | ₩40,888 | ₩38,145 | ₩40,112 | -1.90% | 76.4만 |
|---|
| 2026.03.10 | ₩39,550 | ₩41,410 | ₩39,229 | ₩40,902 | +3.42% | 138.8만 |
|---|
| 2026.03.09 | ₩34,772 | ₩38,975 | ₩34,036 | ₩38,573 | +10.93% | 111.8만 |
|---|
| 2026.03.06 | ₩36,887 | ₩37,609 | ₩34,732 | ₩35,053 | -4.97% | 62.6만 |
|---|
| 2026.03.05 | ₩39,363 | ₩39,363 | ₩36,137 | ₩37,810 | -3.94% | 74.8만 |
|---|
| 2026.03.04 | ₩37,596 | ₩39,015 | ₩36,311 | ₩38,975 | +3.67% | 88.5만 |
|---|
| 2026.03.03 | ₩36,485 | ₩37,542 | ₩34,076 | ₩37,435 | +2.60% | 74만 |
|---|
| 2026.03.02 | ₩34,531 | ₩37,609 | ₩34,531 | ₩36,913 | +6.90% | 81.5만 |
|---|
| 2026.02.27 | ₩34,183 | ₩34,799 | ₩32,804 | ₩34,718 | +1.57% | 33.1만 |
|---|
| 2026.02.26 | ₩33,862 | ₩34,692 | ₩32,416 | ₩34,665 | +2.37% | 29.6만 |
|---|
| 2026.02.25 | ₩34,344 | ₩34,464 | ₩32,122 | ₩33,781 | -1.64% | 35.8만 |
|---|
| 2026.02.24 | ₩31,627 | ₩33,661 | ₩30,797 | ₩33,541 | +6.05% | 32.8만 |
|---|
| 2026.02.23 | ₩31,921 | ₩32,871 | ₩31,038 | ₩31,533 | -1.22% | 43.8만 |
|---|
| 2026.02.20 | ₩32,564 | ₩33,420 | ₩31,586 | ₩32,550 | -0.04% | 47.8만 |
|---|
| 2026.02.19 | ₩31,372 | ₩32,336 | ₩30,797 | ₩32,336 | +3.07% | 53.2만 |
|---|
| 2026.02.18 | ₩29,217 | ₩32,256 | ₩28,749 | ₩31,479 | +7.74% | 102.3만 |
|---|
| 2026.02.17 | ₩26,875 | ₩28,776 | ₩26,219 | ₩28,655 | +6.62% | 45.6만 |
|---|
| 2026.02.13 | ₩27,946 | ₩28,722 | ₩26,166 | ₩26,541 | -5.03% | 50만 |
|---|
| 2026.02.12 | ₩30,650 | ₩31,854 | ₩27,638 | ₩27,799 | -9.30% | 88.1만 |
|---|
| 2026.02.11 | ₩26,634 | ₩26,755 | ₩24,787 | ₩25,403 | -4.62% | 33.4만 |
|---|
| 2026.02.10 | ₩26,728 | ₩27,170 | ₩25,992 | ₩26,340 | -1.45% | 21.5만 |
|---|
| 2026.02.09 | ₩26,300 | ₩26,956 | ₩25,175 | ₩26,621 | +1.22% | 34.6만 |
|---|
| 2026.02.06 | ₩24,854 | ₩26,300 | ₩24,506 | ₩26,219 | +5.49% | 29.4만 |
|---|
| 2026.02.05 | ₩24,332 | ₩25,055 | ₩23,971 | ₩24,132 | -0.83% | 31.6만 |
|---|
| 2026.02.04 | ₩27,277 | ₩27,571 | ₩24,172 | ₩24,961 | -8.49% | 36.1만 |
|---|
| 2026.02.03 | ₩26,701 | ₩27,263 | ₩25,952 | ₩27,210 | +1.90% | 37만 |
|---|
| 2026.02.02 | ₩24,640 | ₩26,139 | ₩24,319 | ₩26,072 | +5.81% | 31.8만 |
|---|
| 2026.01.30 | ₩25,175 | ₩25,938 | ₩24,600 | ₩24,747 | -1.70% | 34.8만 |
|---|
| 2026.01.29 | ₩26,434 | ₩26,929 | ₩24,921 | ₩25,497 | -3.54% | 40.6만 |
|---|
| 2026.01.28 | ₩28,481 | ₩28,508 | ₩26,032 | ₩26,139 | -8.22% | 39.7만 |
|---|
| 2026.01.27 | ₩27,799 | ₩28,776 | ₩27,718 | ₩28,481 | +2.46% | 27.2만 |
|---|
| 2026.01.26 | ₩28,696 | ₩28,696 | ₩26,300 | ₩27,437 | -4.38% | 76.7만 |
|---|
| 2026.01.23 | ₩28,522 | ₩29,646 | ₩27,571 | ₩28,963 | +1.55% | 46.2만 |
|---|
| 2026.01.22 | ₩29,820 | ₩29,820 | ₩27,571 | ₩28,334 | -4.98% | 47.2만 |
|---|
| 2026.01.21 | ₩29,298 | ₩29,820 | ₩27,906 | ₩29,606 | +1.05% | 43.1만 |
|---|
| 2026.01.20 | ₩28,709 | ₩29,525 | ₩28,334 | ₩28,655 | -0.19% | 43.8만 |
|---|
| 2026.01.16 | ₩29,311 | ₩30,248 | ₩28,883 | ₩29,686 | +1.28% | 51.8만 |
|---|
| 2026.01.15 | ₩29,780 | ₩29,820 | ₩28,120 | ₩29,110 | -2.25% | 61만 |
|---|
| 2026.01.14 | ₩25,965 | ₩30,248 | ₩25,898 | ₩29,847 | +14.95% | 201.1만 |
|---|
| 2026.01.13 | ₩26,728 | ₩26,728 | ₩23,958 | ₩25,764 | -3.61% | 59만 |
|---|
| 2026.01.12 | ₩24,935 | ₩26,514 | ₩24,667 | ₩26,460 | +6.12% | 74.2만 |
|---|
| 2026.01.09 | ₩25,309 | ₩25,483 | ₩23,891 | ₩24,640 | -2.64% | 43.5만 |
|---|
| 2026.01.08 | ₩25,122 | ₩26,875 | ₩25,015 | ₩25,162 | +0.16% | 84.7만 |
|---|
| 2026.01.07 | ₩25,751 | ₩26,019 | ₩24,332 | ₩24,386 | -5.30% | 47.7만 |
|---|
| 2026.01.06 | ₩26,126 | ₩26,126 | ₩24,988 | ₩25,376 | -2.87% | 67만 |
|---|
| 2026.01.05 | ₩25,523 | ₩26,501 | ₩25,242 | ₩25,738 | +0.84% | 68.7만 |
|---|
| 2026.01.02 | ₩25,430 | ₩25,430 | ₩23,061 | ₩25,095 | -1.32% | 90.3만 |
|---|
| 2025.12.31 | ₩26,233 | ₩26,286 | ₩25,216 | ₩25,349 | -3.37% | 50.3만 |
|---|
| 2025.12.30 | ₩26,005 | ₩26,527 | ₩25,711 | ₩26,340 | +1.29% | 44.8만 |
|---|
| 2025.12.29 | ₩26,139 | ₩26,715 | ₩25,497 | ₩25,979 | -0.61% | 49만 |
|---|
| 2025.12.26 | ₩26,099 | ₩27,290 | ₩25,296 | ₩25,965 | -0.51% | 66.2만 |
|---|
| 2025.12.24 | ₩25,497 | ₩26,367 | ₩25,135 | ₩26,126 | +2.47% | 40.4만 |
|---|
| 2025.12.23 | ₩23,810 | ₩25,617 | ₩23,556 | ₩25,336 | +6.41% | 109.4만 |
|---|
| 2025.12.22 | ₩22,231 | ₩24,439 | ₩21,548 | ₩24,399 | +9.75% | 120.1만 |
|---|
| 2025.12.19 | ₩19,715 | ₩22,351 | ₩19,407 | ₩22,231 | +12.76% | 142.5만 |
|---|
| 2025.12.18 | ₩18,430 | ₩20,612 | ₩17,399 | ₩19,233 | +4.36% | 326.5만 |
|---|
| 2025.12.17 | ₩15,927 | ₩15,927 | ₩14,642 | ₩14,709 | -7.65% | 51.5만 |
|---|
| 2025.12.16 | ₩14,856 | ₩15,967 | ₩14,856 | ₩15,927 | +7.21% | 66.6만 |
|---|
| 2025.12.15 | ₩15,137 | ₩15,218 | ₩14,763 | ₩14,990 | -0.97% | 18.8만 |
|---|
| 2025.12.12 | ₩15,244 | ₩15,459 | ₩14,937 | ₩14,937 | -2.02% | 24.2만 |
|---|
| 2025.12.11 | ₩14,642 | ₩15,298 | ₩14,468 | ₩15,164 | +3.56% | 34.5만 |
|---|
| 2025.12.10 | ₩14,134 | ₩14,723 | ₩13,933 | ₩14,642 | +3.60% | 35.5만 |
|---|
| 2025.12.09 | ₩13,893 | ₩14,401 | ₩13,812 | ₩14,241 | +2.50% | 29.7만 |
|---|
| 2025.12.08 | ₩13,786 | ₩13,986 | ₩13,344 | ₩13,906 | +0.87% | 29.3만 |
|---|
| 2025.12.05 | ₩14,053 | ₩14,455 | ₩13,571 | ₩13,679 | -2.67% | 33.4만 |
|---|
| 2025.12.04 | ₩13,264 | ₩13,371 | ₩13,116 | ₩13,357 | +0.71% | 13.5만 |
|---|
| 2025.12.03 | ₩12,889 | ₩13,223 | ₩12,715 | ₩13,183 | +2.28% | 10.5만 |
|---|
| 2025.12.02 | ₩12,876 | ₩12,983 | ₩12,728 | ₩12,862 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩12,822 | ₩12,876 | ₩12,594 | ₩12,728 | -0.73% | 29.7만 |
|---|
| 2025.11.28 | ₩13,331 | ₩13,371 | ₩12,983 | ₩13,036 | -2.21% | 12.2만 |
|---|
| 2025.11.26 | ₩12,688 | ₩13,277 | ₩12,648 | ₩13,197 | +4.01% | 27.6만 |
|---|
| 2025.11.25 | ₩12,340 | ₩12,621 | ₩12,113 | ₩12,621 | +2.28% | 23.2만 |
|---|
| 2025.11.24 | ₩11,952 | ₩12,568 | ₩11,711 | ₩12,394 | +3.70% | 32.4만 |
|---|
| 2025.11.21 | ₩11,323 | ₩12,180 | ₩11,296 | ₩11,965 | +5.67% | 45.3만 |
|---|
| 2025.11.20 | ₩11,550 | ₩11,684 | ₩11,109 | ₩11,269 | -2.43% | 36.2만 |
|---|
| 2025.11.19 | ₩11,229 | ₩11,336 | ₩11,028 | ₩11,256 | +0.24% | 16.3만 |
|---|
| 2025.11.18 | ₩11,015 | ₩11,283 | ₩10,881 | ₩11,136 | +1.09% | 23.6만 |
|---|
| 2025.11.17 | ₩11,403 | ₩11,644 | ₩11,055 | ₩11,176 | -2.00% | 25.7만 |
|---|
| 2025.11.14 | ₩11,390 | ₩11,617 | ₩11,256 | ₩11,430 | +0.35% | 18.9만 |
|---|
| 2025.11.13 | ₩11,858 | ₩11,925 | ₩11,457 | ₩11,537 | -2.71% | 17.4만 |
|---|
| 2025.11.12 | ₩12,006 | ₩12,126 | ₩11,858 | ₩11,898 | -0.89% | 14.2만 |
|---|
| 2025.11.11 | ₩11,818 | ₩12,019 | ₩11,644 | ₩11,952 | +1.13% | 14.7만 |
|---|
| 2025.11.10 | ₩12,113 | ₩12,113 | ₩11,751 | ₩11,818 | -2.43% | 21.7만 |
|---|
| 2025.11.07 | ₩11,738 | ₩11,872 | ₩11,484 | ₩11,818 | +0.68% | 19.1만 |
|---|
| 2025.11.06 | ₩12,246 | ₩12,327 | ₩11,818 | ₩11,845 | -3.28% | 21.5만 |
|---|
| 2025.11.05 | ₩11,845 | ₩12,354 | ₩11,751 | ₩12,246 | +3.39% | 30.1만 |
|---|
| 2025.11.04 | ₩12,072 | ₩12,206 | ₩11,805 | ₩11,845 | -1.88% | 31.3만 |
|---|
| 2025.11.03 | ₩12,581 | ₩12,581 | ₩12,126 | ₩12,233 | -2.77% | 25.8만 |
|---|
| 2025.10.31 | ₩12,474 | ₩12,635 | ₩12,354 | ₩12,581 | +0.86% | 24.9만 |
|---|
| 2025.10.30 | ₩12,688 | ₩12,809 | ₩12,327 | ₩12,447 | -1.90% | 41만 |
|---|
| 2025.10.29 | ₩13,505 | ₩13,598 | ₩12,581 | ₩12,782 | -5.35% | 57.3만 |
|---|
| 2025.10.28 | ₩13,772 | ₩13,786 | ₩13,438 | ₩13,545 | -1.65% | 26.3만 |
|---|
| 2025.10.27 | ₩13,638 | ₩14,053 | ₩13,585 | ₩13,745 | +0.79% | 49.9만 |
|---|
| 2025.10.24 | ₩14,027 | ₩14,321 | ₩13,531 | ₩13,612 | -2.96% | 48.2만 |
|---|
| 2025.10.23 | ₩13,451 | ₩15,365 | ₩13,397 | ₩13,906 | +3.38% | 94.3만 |
|---|
| 2025.10.22 | ₩15,231 | ₩15,579 | ₩14,455 | ₩14,455 | -5.10% | 95.1만 |
|---|
| 2025.10.21 | ₩14,883 | ₩15,512 | ₩14,723 | ₩15,352 | +3.15% | 34.6만 |
|---|
| 2025.10.20 | ₩14,522 | ₩15,271 | ₩14,401 | ₩14,723 | +1.38% | 49.8만 |
|---|
| 2025.10.17 | ₩14,816 | ₩14,883 | ₩13,879 | ₩14,214 | -4.07% | 32.2만 |
|---|
| 2025.10.16 | ₩15,592 | ₩15,726 | ₩14,910 | ₩14,923 | -4.29% | 29.2만 |
|---|
| 2025.10.15 | ₩16,088 | ₩16,208 | ₩15,566 | ₩15,606 | -3.00% | 19.2만 |
|---|
| 2025.10.14 | ₩15,499 | ₩16,141 | ₩15,204 | ₩15,954 | +2.94% | 19.7만 |
|---|
| 2025.10.13 | ₩15,713 | ₩16,007 | ₩15,566 | ₩15,766 | +0.34% | 14.8만 |
|---|
| 2025.10.10 | ₩16,101 | ₩16,355 | ₩15,298 | ₩15,405 | -4.32% | 26.6만 |
|---|