시장 데이터를 불러오는 중
전체 종목
ICF International, Inc. - Common Stock 과거 주가
ICF International, Inc. - Common Stock · ICFI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICF International, Inc. - Common Stock · ICFI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩108,940 | ₩118,113 | ₩108,325 | ₩117,070 | +7.46% | 96만 |
| 2026.09.28–2026.10.02 | ₩111,213 | ₩116,054 | ₩109,381 | ₩109,462 | -1.58% | 90.2만 |
| 2026.09.21–2026.09.25 | ₩113,928 | ₩114,917 | ₩109,796 | ₩111,735 | -1.92% | 91.1만 |
| 2026.09.14–2026.09.18 | ₩116,642 | ₩120,360 | ₩113,553 | ₩113,941 | -2.32% | 113.9만 |
| 2026.09.08–2026.09.11 | ₩116,107 | ₩116,829 | ₩111,588 | ₩114,931 | -1.01% | 63.5만 |
| 2026.08.31–2026.09.04 | ₩120,640 | ₩121,349 | ₩116,736 | ₩117,672 | -2.46% | 85.1만 |
| 2026.08.24–2026.08.28 | ₩119,303 | ₩122,646 | ₩117,832 | ₩120,640 | +1.12% | 64.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,963 |
| ₩121,897 |
| ₩115,572 |
| ₩119,022 |
| +1.76% |
| 78.4만 |
| 2026.08.10–2026.08.14 | ₩125,427 | ₩126,163 | ₩116,268 | ₩118,193 | -5.77% | 142.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,756 | ₩127,941 | ₩109,635 | ₩127,032 | +15.74% | 142.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,894 | ₩113,379 | ₩105,891 | ₩108,205 | +1.23% | 93.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩104,340 | ₩109,234 | ₩100,061 | ₩106,333 | +1.91% | 102.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,712 | ₩110,518 | ₩101,225 | ₩105,450 | +1.68% | 152.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,633 | ₩107,844 | ₩96,691 | ₩102,736 | +3.11% | 119.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,769 | ₩100,289 | ₩93,522 | ₩100,275 | +4.71% | 142만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,842 | ₩96,558 | ₩84,242 | ₩95,622 | +7.63% | 164.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,959 | ₩98,791 | ₩88,254 | ₩88,936 | -8.27% | 134.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩93,001 | ₩98,871 | ₩92,653 | ₩97,293 | +4.62% | 103.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,051 | ₩95,876 | ₩89,818 | ₩93,442 | +1.51% | 112.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,156 | ₩93,910 | ₩89,818 | ₩92,051 | +0.98% | 96.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,876 | ₩93,603 | ₩81,849 | ₩92,172 | +12.58% | 187.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩94,044 | ₩96,277 | ₩78,666 | ₩81,728 | -13.10% | 209.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩97,266 | ₩101,198 | ₩89,110 | ₩93,081 | -4.30% | 289.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,781 | ₩99,085 | ₩87,238 | ₩98,096 | +8.06% | 316만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,311 | ₩97,962 | ₩86,275 | ₩90,220 | -4.34% | 275.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,952 | ₩99,446 | ₩89,364 | ₩94,311 | +4.85% | 121.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,046 | ₩93,603 | ₩88,267 | ₩90,327 | +0.31% | 124.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,024 | ₩90,407 | ₩86,502 | ₩89,725 | +3.10% | 155.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,939 | ₩95,033 | ₩86,034 | ₩86,609 | -3.70% | 209.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,148 | ₩96,157 | ₩86,917 | ₩88,107 | -5.41% | 152.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,559 | ₩101,693 | ₩91,517 | ₩93,349 | -8.08% | 154.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,879 | ₩110,879 | ₩97,119 | ₩101,559 | -8.41% | 122.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,343 | ₩111,655 | ₩97,400 | ₩111,160 | +5.52% | 126.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,578 | ₩107,175 | ₩101,345 | ₩105,651 | +2.00% | 52.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,070 | ₩118,715 | ₩100,462 | ₩102,976 | -12.04% | 89만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,957 | ₩126,230 | ₩115,706 | ₩116,428 | -6.07% | 61.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,677 | ₩129,198 | ₩120,319 | ₩124,692 | -3.10% | 56.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,687 | ₩131,084 | ₩126,176 | ₩129,813 | +1.67% | 66.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩124,772 | ₩130,990 | ₩119,851 | ₩129,212 | +3.56% | 61.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,075 | ₩125,561 | ₩113,607 | ₩125,534 | +10.05% | 70.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,385 | ₩119,156 | ₩112,764 | ₩114,075 | -1.14% | 50.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,422 | ₩116,656 | ₩112,644 | ₩115,238 | +0.71% | 33.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,535 | ₩118,447 | ₩113,018 | ₩114,262 | -1.95% | 82.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩113,433 | ₩120,226 | ₩108,846 | ₩116,442 | +2.65% | 95.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,073 | ₩116,134 | ₩102,682 | ₩113,741 | +9.29% | 83.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,233 | ₩106,172 | ₩101,291 | ₩104,354 | +0.12% | 57.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,180 | ₩105,463 | ₩101,024 | ₩104,327 | +0.14% | 86만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,528 | ₩112,591 | ₩102,455 | ₩104,367 | -4.71% | 91.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,616 | ₩111,802 | ₩105,356 | ₩109,395 | +1.65% | 119.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩120,426 | ₩120,426 | ₩96,317 | ₩107,349 | -10.86% | 144.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,899 | ₩122,499 | ₩115,653 | ₩120,493 | +2.20% | 63.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩116,067 | ₩118,407 | ₩114,075 | ₩117,899 | +1.58% | 92.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩118,608 | ₩119,410 | ₩115,265 | ₩115,720 | -2.44% | 22.5만 |
|---|