시장 데이터를 불러오는 중
전체 종목
IES 홀딩스 과거 주가
IES Holdings, Inc. - Common Stock · IESC · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IES Holdings, Inc. - Common Stock · IESC · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩408,706 | ₩413,369 | ₩397,035 | ₩398,683 | -2.45% | 19.5만 |
| 2026.10.08 | ₩407,634 | ₩416,076 | ₩393,175 | ₩402,582 | -1.24% | 37.6만 |
| 2026.10.07 | ₩445,624 | ₩448,237 | ₩404,900 | ₩413,838 | -7.13% | 41.7만 |
| 2026.10.06 | ₩459,613 | ₩470,347 | ₩454,990 | ₩458,086 | -0.33% | 26만 |
| 2026.10.05 | ₩450,917 | ₩459,479 | ₩444,136 | ₩455,098 | +0.93% | 29.7만 |
| 2026.10.02 | ₩454,079 | ₩460,203 | ₩449,577 | ₩454,722 | +0.14% | 19.7만 |
| 2026.10.01 | ₩430,280 | ₩444,377 | ₩423,393 | ₩442,421 | +2.82% | 17.4만 |
| 2026.09.30 | ₩444,873 | ₩444,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩430,254 |
| -3.29% |
| 23만 |
| 2026.09.29 | ₩439,929 | ₩448,826 | ₩430,723 | ₩434,756 | -1.18% | 16만 |
|---|
| 2026.09.28 | ₩428,203 | ₩439,044 | ₩422,160 | ₩431,607 | +0.79% | 14.6만 |
|---|
| 2026.09.25 | ₩435,171 | ₩437,959 | ₩424,800 | ₩434,341 | -0.19% | 16.4만 |
|---|
| 2026.09.24 | ₩420,123 | ₩431,460 | ₩414,200 | ₩429,476 | +2.23% | 14.9만 |
|---|
| 2026.09.23 | ₩428,753 | ₩434,649 | ₩424,210 | ₩428,445 | -0.07% | 13.4만 |
|---|
| 2026.09.22 | ₩431,071 | ₩432,987 | ₩424,786 | ₩430,240 | -0.19% | 18.5만 |
|---|
| 2026.09.21 | ₩436,311 | ₩440,599 | ₩422,843 | ₩431,071 | -1.20% | 25.3만 |
|---|
| 2026.09.18 | ₩430,897 | ₩437,476 | ₩425,108 | ₩431,701 | +0.19% | 67.3만 |
|---|
| 2026.09.17 | ₩453,141 | ₩457,054 | ₩423,058 | ₩425,001 | -6.21% | 19만 |
|---|
| 2026.09.16 | ₩427,225 | ₩438,026 | ₩424,907 | ₩435,533 | +1.94% | 22.8만 |
|---|
| 2026.09.15 | ₩434,622 | ₩435,868 | ₩414,053 | ₩417,296 | -3.99% | 36.6만 |
|---|
| 2026.09.14 | ₩433,336 | ₩439,795 | ₩422,106 | ₩428,203 | -1.18% | 25.3만 |
|---|
| 2026.09.11 | ₩435,024 | ₩463,352 | ₩432,880 | ₩463,258 | +6.49% | 22.5만 |
|---|
| 2026.09.10 | ₩425,966 | ₩440,036 | ₩422,106 | ₩428,163 | +0.52% | 40.9만 |
|---|
| 2026.09.09 | ₩459,225 | ₩466,769 | ₩432,813 | ₩435,051 | -5.26% | 20.6만 |
|---|
| 2026.09.08 | ₩436,270 | ₩462,963 | ₩436,270 | ₩459,359 | +5.29% | 26.6만 |
|---|
| 2026.09.04 | ₩430,347 | ₩438,468 | ₩421,195 | ₩432,250 | +0.44% | 38.7만 |
|---|
| 2026.09.03 | ₩407,018 | ₩427,962 | ₩400,666 | ₩422,227 | +3.74% | 37.1만 |
|---|
| 2026.09.02 | ₩402,957 | ₩407,433 | ₩395,480 | ₩405,544 | +0.64% | 22.5만 |
|---|
| 2026.09.01 | ₩399,942 | ₩409,242 | ₩393,725 | ₩402,797 | +0.71% | 26.3만 |
|---|
| 2026.08.31 | ₩415,138 | ₩416,358 | ₩400,867 | ₩406,026 | -2.19% | 34.4만 |
|---|
| 2026.08.28 | ₩444,136 | ₩445,449 | ₩414,441 | ₩415,138 | -6.53% | 17.9만 |
|---|
| 2026.08.27 | ₩450,140 | ₩458,287 | ₩439,098 | ₩447,124 | -0.67% | 19.3만 |
|---|
| 2026.08.26 | ₩419,681 | ₩445,114 | ₩413,570 | ₩444,190 | +5.84% | 25.4만 |
|---|
| 2026.08.25 | ₩449,885 | ₩449,965 | ₩411,547 | ₩419,734 | -6.70% | 27.2만 |
|---|
| 2026.08.24 | ₩453,717 | ₩458,019 | ₩433,697 | ₩434,327 | -4.27% | 20.7만 |
|---|
| 2026.08.21 | ₩464,290 | ₩467,654 | ₩440,056 | ₩458,984 | -1.14% | 23.1만 |
|---|
| 2026.08.20 | ₩462,950 | ₩471,446 | ₩454,340 | ₩457,798 | -1.11% | 25.3만 |
|---|
| 2026.08.19 | ₩499,399 | ₩499,399 | ₩455,680 | ₩467,252 | -6.44% | 25만 |
|---|
| 2026.08.18 | ₩516,343 | ₩516,531 | ₩489,060 | ₩494,997 | -4.13% | 25.5만 |
|---|
| 2026.08.17 | ₩513,864 | ₩536,678 | ₩504,598 | ₩531,961 | +3.52% | 49.2만 |
|---|
| 2026.08.14 | ₩508,343 | ₩517,429 | ₩502,286 | ₩506,648 | -0.33% | 25.8만 |
|---|
| 2026.08.13 | ₩510,521 | ₩519,586 | ₩499,104 | ₩501,462 | -1.77% | 22.5만 |
|---|
| 2026.08.12 | ₩538,018 | ₩547,070 | ₩512,457 | ₩513,449 | -4.57% | 53.3만 |
|---|
| 2026.08.11 | ₩506,139 | ₩523,465 | ₩500,089 | ₩522,608 | +3.25% | 29.2만 |
|---|
| 2026.08.10 | ₩515,204 | ₩525,348 | ₩499,419 | ₩503,238 | -2.32% | 26.6만 |
|---|
| 2026.08.07 | ₩529,341 | ₩538,514 | ₩507,177 | ₩511,023 | -3.46% | 24.1만 |
|---|
| 2026.08.06 | ₩520,504 | ₩543,948 | ₩511,868 | ₩514,856 | -1.09% | 35.1만 |
|---|
| 2026.08.05 | ₩517,094 | ₩534,353 | ₩510,936 | ₩525,308 | +1.59% | 34.5만 |
|---|
| 2026.08.04 | ₩501,476 | ₩516,410 | ₩488,678 | ₩509,449 | +1.59% | 31.8만 |
|---|
| 2026.08.03 | ₩508,953 | ₩508,953 | ₩456,947 | ₩485,751 | -4.56% | 45.5만 |
|---|
| 2026.07.31 | ₩454,253 | ₩519,231 | ₩446,709 | ₩498,849 | +9.82% | 97.1만 |
|---|
| 2026.07.30 | ₩358,080 | ₩384,968 | ₩355,501 | ₩382,938 | +6.94% | 64.3만 |
|---|
| 2026.07.29 | ₩359,300 | ₩361,805 | ₩330,382 | ₩332,472 | -7.47% | 38.9만 |
|---|
| 2026.07.28 | ₩393,289 | ₩393,296 | ₩358,100 | ₩364,144 | -7.41% | 38.4만 |
|---|
| 2026.07.27 | ₩418,951 | ₩434,542 | ₩394,669 | ₩404,170 | -3.53% | 29.3만 |
|---|
| 2026.07.24 | ₩441,831 | ₩442,254 | ₩417,657 | ₩419,473 | -5.06% | 24.6만 |
|---|
| 2026.07.23 | ₩447,640 | ₩459,895 | ₩442,783 | ₩444,686 | -0.66% | 29.5만 |
|---|
| 2026.07.22 | ₩422,783 | ₩453,818 | ₩422,542 | ₩451,721 | +6.84% | 32만 |
|---|
| 2026.07.21 | ₩430,562 | ₩443,346 | ₩420,063 | ₩434,113 | +0.82% | 30.6만 |
|---|
| 2026.07.20 | ₩418,750 | ₩431,078 | ₩410,716 | ₩416,103 | -0.63% | 37.7만 |
|---|
| 2026.07.17 | ₩399,192 | ₩422,086 | ₩388,860 | ₩410,730 | +2.89% | 108.2만 |
|---|
| 2026.07.16 | ₩406,683 | ₩430,193 | ₩405,115 | ₩408,425 | +0.43% | 46.7만 |
|---|
| 2026.07.15 | ₩420,378 | ₩427,942 | ₩406,810 | ₩419,366 | -0.24% | 51.7만 |
|---|
| 2026.07.14 | ₩417,745 | ₩424,049 | ₩408,130 | ₩412,827 | -1.18% | 34.5만 |
|---|
| 2026.07.13 | ₩411,788 | ₩418,334 | ₩398,957 | ₩403,956 | -1.90% | 34.5만 |
|---|
| 2026.07.10 | ₩424,827 | ₩429,463 | ₩412,036 | ₩419,118 | -1.34% | 36.8만 |
|---|
| 2026.07.09 | ₩431,486 | ₩437,965 | ₩424,894 | ₩430,662 | -0.19% | 33.7만 |
|---|
| 2026.07.08 | ₩399,132 | ₩417,818 | ₩394,830 | ₩414,930 | +3.96% | 32.5만 |
|---|
| 2026.07.07 | ₩438,187 | ₩438,187 | ₩399,514 | ₩408,351 | -6.81% | 70.2만 |
|---|
| 2026.07.06 | ₩447,754 | ₩464,103 | ₩441,898 | ₩449,436 | +0.38% | 46.5만 |
|---|
| 2026.07.02 | ₩474,916 | ₩490,039 | ₩434,783 | ₩438,187 | -7.73% | 47.6만 |
|---|
| 2026.07.01 | ₩478,930 | ₩479,553 | ₩459,372 | ₩468,994 | -2.07% | 62.1만 |
|---|
| 2026.06.30 | ₩484,397 | ₩504,189 | ₩482,179 | ₩492,230 | +1.62% | 258만 |
|---|
| 2026.06.29 | ₩481,496 | ₩503,077 | ₩475,037 | ₩484,397 | +0.60% | 59.5만 |
|---|
| 2026.06.26 | ₩499,901 | ₩517,328 | ₩472,230 | ₩478,990 | -4.18% | 280.1만 |
|---|
| 2026.06.25 | ₩505,884 | ₩538,688 | ₩505,121 | ₩513,589 | +1.52% | 60.4만 |
|---|
| 2026.06.24 | ₩495,111 | ₩522,608 | ₩480,658 | ₩500,826 | +1.15% | 89.6만 |
|---|
| 2026.06.23 | ₩494,166 | ₩496,431 | ₩473,878 | ₩476,069 | -3.66% | 41.1만 |
|---|
| 2026.06.22 | ₩480,390 | ₩512,558 | ₩480,390 | ₩505,683 | +5.27% | 34.8만 |
|---|
| 2026.06.18 | ₩468,886 | ₩481,483 | ₩461,355 | ₩477,308 | +1.80% | 50.9만 |
|---|
| 2026.06.17 | ₩465,282 | ₩469,597 | ₩442,441 | ₩459,077 | -1.33% | 39.7만 |
|---|
| 2026.06.16 | ₩496,806 | ₩497,114 | ₩465,041 | ₩466,200 | -6.16% | 34.1만 |
|---|
| 2026.06.15 | ₩514,434 | ₩521,938 | ₩484,953 | ₩486,702 | -5.39% | 35.7만 |
|---|
| 2026.06.12 | ₩496,250 | ₩513,670 | ₩495,740 | ₩502,394 | +1.24% | 42.8만 |
|---|
| 2026.06.11 | ₩464,337 | ₩492,089 | ₩461,362 | ₩489,998 | +5.53% | 25.2만 |
|---|
| 2026.06.10 | ₩485,717 | ₩493,248 | ₩449,376 | ₩454,401 | -6.45% | 41.1만 |
|---|
| 2026.06.09 | ₩500,987 | ₩514,568 | ₩464,411 | ₩486,635 | -2.86% | 41.3만 |
|---|
| 2026.06.08 | ₩489,952 | ₩494,152 | ₩469,275 | ₩492,397 | +0.50% | 32.9만 |
|---|
| 2026.06.05 | ₩487,767 | ₩495,794 | ₩469,161 | ₩482,890 | -1.00% | 36.8만 |
|---|
| 2026.06.04 | ₩479,385 | ₩499,077 | ₩465,958 | ₩497,208 | +3.72% | 23.6만 |
|---|
| 2026.06.03 | ₩474,628 | ₩494,380 | ₩465,657 | ₩485,389 | +2.27% | 43.4만 |
|---|
| 2026.06.02 | ₩453,885 | ₩475,037 | ₩453,885 | ₩472,283 | +4.05% | 38.9만 |
|---|
| 2026.06.01 | ₩449,805 | ₩462,206 | ₩441,423 | ₩453,885 | +0.91% | 40.3만 |
|---|
| 2026.05.29 | ₩465,597 | ₩471,030 | ₩436,538 | ₩454,501 | -2.38% | 70.7만 |
|---|
| 2026.05.28 | ₩462,689 | ₩470,407 | ₩445,557 | ₩468,310 | +1.21% | 47.5만 |
|---|
| 2026.05.27 | ₩471,312 | ₩478,267 | ₩457,476 | ₩465,121 | -1.31% | 47.1만 |
|---|
| 2026.05.26 | ₩452,538 | ₩472,357 | ₩448,907 | ₩466,896 | +3.17% | 33.4만 |
|---|
| 2026.05.22 | ₩439,962 | ₩443,607 | ₩423,118 | ₩441,972 | +0.46% | 28.2만 |
|---|
| 2026.05.21 | ₩433,155 | ₩443,627 | ₩429,664 | ₩434,059 | +0.21% | 42.7만 |
|---|
| 2026.05.20 | ₩436,981 | ₩442,970 | ₩429,718 | ₩439,446 | +0.56% | 33.9만 |
|---|
| 2026.05.19 | ₩429,235 | ₩437,517 | ₩406,019 | ₩428,431 | -0.19% | 46.9만 |
|---|
| 2026.05.18 | ₩457,074 | ₩457,074 | ₩429,684 | ₩438,374 | -4.09% | 35.1만 |
|---|
| 2026.05.15 | ₩453,617 | ₩465,483 | ₩446,454 | ₩457,081 | +0.76% | 24.7만 |
|---|
| 2026.05.14 | ₩460,880 | ₩469,007 | ₩453,027 | ₩467,138 | +1.36% | 39.8만 |
|---|
| 2026.05.13 | ₩465,496 | ₩466,327 | ₩447,493 | ₩454,119 | -2.44% | 46.4만 |
|---|
| 2026.05.12 | ₩453,449 | ₩459,861 | ₩432,016 | ₩459,278 | +1.29% | 28.7만 |
|---|
| 2026.05.11 | ₩445,349 | ₩469,141 | ₩440,197 | ₩459,031 | +3.07% | 41.3만 |
|---|
| 2026.05.08 | ₩450,066 | ₩453,597 | ₩439,527 | ₩446,696 | -0.75% | 32.9만 |
|---|
| 2026.05.07 | ₩456,324 | ₩456,324 | ₩437,838 | ₩445,979 | -2.27% | 56.7만 |
|---|
| 2026.05.06 | ₩448,552 | ₩461,309 | ₩437,677 | ₩451,480 | +0.65% | 61.4만 |
|---|
| 2026.05.05 | ₩434,300 | ₩453,396 | ₩427,004 | ₩443,145 | +2.04% | 56.8만 |
|---|
| 2026.05.04 | ₩437,510 | ₩445,047 | ₩412,639 | ₩419,708 | -4.07% | 42.5만 |
|---|
| 2026.05.01 | ₩432,826 | ₩452,257 | ₩391,956 | ₩439,285 | +1.49% | 70.1만 |
|---|
| 2026.04.30 | ₩394,093 | ₩434,709 | ₩394,093 | ₩431,540 | +9.50% | 57.3만 |
|---|
| 2026.04.29 | ₩404,860 | ₩408,150 | ₩383,246 | ₩383,252 | -5.34% | 47.9만 |
|---|
| 2026.04.28 | ₩396,143 | ₩405,477 | ₩385,993 | ₩402,676 | +1.65% | 82.7만 |
|---|
| 2026.04.27 | ₩405,189 | ₩409,101 | ₩387,051 | ₩406,676 | +0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩398,656 | ₩409,517 | ₩388,090 | ₩401,872 | +0.81% | 52.4만 |
|---|
| 2026.04.23 | ₩395,922 | ₩398,656 | ₩381,906 | ₩392,740 | -0.80% | 21.2만 |
|---|
| 2026.04.22 | ₩387,936 | ₩395,969 | ₩374,991 | ₩390,093 | +0.56% | 43.6만 |
|---|
| 2026.04.21 | ₩372,358 | ₩381,028 | ₩367,882 | ₩378,013 | +1.52% | 27.7만 |
|---|
| 2026.04.20 | ₩361,531 | ₩373,182 | ₩351,755 | ₩370,703 | +2.54% | 32.9만 |
|---|
| 2026.04.17 | ₩335,943 | ₩361,330 | ₩331,615 | ₩360,184 | +7.22% | 55.4만 |
|---|
| 2026.04.16 | ₩354,127 | ₩356,204 | ₩321,725 | ₩323,869 | -8.54% | 52.6만 |
|---|
| 2026.04.15 | ₩357,417 | ₩362,509 | ₩346,375 | ₩354,583 | -0.79% | 32.3만 |
|---|
| 2026.04.14 | ₩365,155 | ₩366,060 | ₩347,635 | ₩364,579 | -0.16% | 39.9만 |
|---|
| 2026.04.13 | ₩356,975 | ₩363,742 | ₩354,536 | ₩361,444 | +1.25% | 23.6만 |
|---|
| 2026.04.10 | ₩358,951 | ₩365,155 | ₩352,392 | ₩356,975 | -0.55% | 33.6만 |
|---|
| 2026.04.09 | ₩350,522 | ₩361,805 | ₩350,522 | ₩358,938 | +2.40% | 43.6만 |
|---|
| 2026.04.08 | ₩346,395 | ₩353,725 | ₩339,025 | ₩350,422 | +1.16% | 35.2만 |
|---|
| 2026.04.07 | ₩322,677 | ₩326,174 | ₩313,390 | ₩322,858 | +0.06% | 47.2만 |
|---|
| 2026.04.06 | ₩322,282 | ₩330,610 | ₩313,926 | ₩327,588 | +1.65% | 43.3만 |
|---|
| 2026.04.02 | ₩309,665 | ₩328,539 | ₩307,441 | ₩323,280 | +4.40% | 46.7만 |
|---|
| 2026.04.01 | ₩326,543 | ₩340,646 | ₩322,047 | ₩324,184 | -0.72% | 43만 |
|---|
| 2026.03.31 | ₩303,079 | ₩321,605 | ₩296,252 | ₩319,240 | +5.33% | 60.7만 |
|---|
| 2026.03.30 | ₩322,543 | ₩322,543 | ₩293,304 | ₩295,957 | -8.24% | 38.2만 |
|---|
| 2026.03.27 | ₩312,024 | ₩321,531 | ₩307,106 | ₩317,491 | +1.75% | 28.9만 |
|---|
| 2026.03.26 | ₩328,305 | ₩337,558 | ₩305,766 | ₩314,181 | -4.30% | 29만 |
|---|
| 2026.03.25 | ₩334,998 | ₩341,705 | ₩328,580 | ₩335,856 | +0.26% | 26.1만 |
|---|
| 2026.03.24 | ₩315,153 | ₩333,343 | ₩311,803 | ₩332,137 | +5.39% | 33.2만 |
|---|
| 2026.03.23 | ₩306,851 | ₩320,928 | ₩295,903 | ₩316,245 | +3.06% | 39.3만 |
|---|
| 2026.03.20 | ₩305,290 | ₩308,010 | ₩288,553 | ₩292,761 | -4.10% | 53.7만 |
|---|
| 2026.03.19 | ₩287,662 | ₩307,669 | ₩285,431 | ₩304,607 | +5.89% | 37.2만 |
|---|
| 2026.03.18 | ₩304,808 | ₩306,476 | ₩294,624 | ₩295,850 | -2.94% | 20.9만 |
|---|
| 2026.03.17 | ₩305,953 | ₩306,342 | ₩296,540 | ₩301,766 | -1.37% | 27.4만 |
|---|
| 2026.03.16 | ₩303,173 | ₩310,020 | ₩296,788 | ₩303,005 | -0.06% | 37.6만 |
|---|
| 2026.03.13 | ₩297,719 | ₩299,575 | ₩287,300 | ₩296,654 | -0.36% | 25.8만 |
|---|
| 2026.03.12 | ₩288,406 | ₩293,960 | ₩281,404 | ₩291,789 | +1.17% | 47.8만 |
|---|
| 2026.03.11 | ₩297,639 | ₩303,850 | ₩294,134 | ₩296,238 | -0.47% | 34.5만 |
|---|
| 2026.03.10 | ₩301,699 | ₩311,829 | ₩298,329 | ₩300,419 | -0.42% | 48.5만 |
|---|
| 2026.03.09 | ₩281,143 | ₩303,213 | ₩279,977 | ₩301,685 | +7.31% | 31.9만 |
|---|
| 2026.03.06 | ₩274,503 | ₩290,570 | ₩264,694 | ₩288,540 | +5.11% | 57.4만 |
|---|
| 2026.03.05 | ₩323,796 | ₩323,796 | ₩274,878 | ₩285,431 | -11.85% | 78.6만 |
|---|
| 2026.03.04 | ₩333,209 | ₩340,003 | ₩323,032 | ₩326,811 | -1.92% | 34.5만 |
|---|
| 2026.03.03 | ₩321,799 | ₩339,367 | ₩315,836 | ₩326,677 | +1.52% | 42만 |
|---|
| 2026.03.02 | ₩323,086 | ₩345,129 | ₩323,086 | ₩336,593 | +4.18% | 40.2만 |
|---|
| 2026.02.27 | ₩335,126 | ₩341,410 | ₩316,426 | ₩331,889 | -0.97% | 67만 |
|---|
| 2026.02.26 | ₩341,035 | ₩345,739 | ₩318,918 | ₩345,089 | +1.19% | 57.9만 |
|---|
| 2026.02.25 | ₩345,725 | ₩349,075 | ₩337,203 | ₩338,134 | -2.20% | 49.1만 |
|---|
| 2026.02.24 | ₩338,449 | ₩349,377 | ₩325,799 | ₩343,983 | +1.64% | 36.9만 |
|---|
| 2026.02.23 | ₩342,650 | ₩355,192 | ₩334,181 | ₩338,844 | -1.11% | 43.5만 |
|---|
| 2026.02.20 | ₩342,911 | ₩355,105 | ₩335,005 | ₩348,184 | +1.54% | 55.6만 |
|---|
| 2026.02.19 | ₩324,888 | ₩341,390 | ₩323,193 | ₩339,655 | +4.55% | 40.5만 |
|---|
| 2026.02.18 | ₩335,816 | ₩343,849 | ₩326,482 | ₩328,633 | -2.14% | 30만 |
|---|
| 2026.02.17 | ₩347,199 | ₩351,085 | ₩334,342 | ₩335,575 | -3.35% | 42.5만 |
|---|
| 2026.02.13 | ₩335,394 | ₩349,792 | ₩328,848 | ₩347,172 | +3.51% | 42.1만 |
|---|
| 2026.02.12 | ₩352,084 | ₩360,264 | ₩329,163 | ₩331,983 | -5.71% | 44.1만 |
|---|
| 2026.02.11 | ₩341,705 | ₩356,599 | ₩335,313 | ₩344,626 | +0.85% | 50.7만 |
|---|
| 2026.02.10 | ₩331,936 | ₩339,300 | ₩320,024 | ₩334,858 | +0.88% | 54.5만 |
|---|
| 2026.02.09 | ₩308,674 | ₩331,655 | ₩301,210 | ₩327,983 | +6.26% | 46.5만 |
|---|
| 2026.02.06 | ₩284,754 | ₩307,434 | ₩284,754 | ₩305,444 | +7.27% | 38.3만 |
|---|
| 2026.02.05 | ₩263,850 | ₩274,570 | ₩257,954 | ₩274,001 | +3.85% | 33.9만 |
|---|
| 2026.02.04 | ₩282,061 | ₩285,022 | ₩258,262 | ₩269,538 | -4.44% | 50.7만 |
|---|
| 2026.02.03 | ₩270,758 | ₩282,081 | ₩264,399 | ₩281,820 | +4.09% | 36.3만 |
|---|
| 2026.02.02 | ₩250,751 | ₩269,518 | ₩247,971 | ₩268,821 | +7.21% | 56.8만 |
|---|
| 2026.01.30 | ₩285,330 | ₩290,443 | ₩247,260 | ₩254,798 | -10.70% | 126.4만 |
|---|
| 2026.01.29 | ₩321,605 | ₩325,625 | ₩310,128 | ₩317,993 | -1.12% | 28.9만 |
|---|
| 2026.01.28 | ₩321,712 | ₩322,891 | ₩306,844 | ₩318,282 | -1.07% | 25만 |
|---|
| 2026.01.27 | ₩319,019 | ₩327,380 | ₩316,345 | ₩319,575 | +0.17% | 31.6만 |
|---|
| 2026.01.26 | ₩308,841 | ₩316,238 | ₩304,191 | ₩313,705 | +1.58% | 19.6만 |
|---|
| 2026.01.23 | ₩314,710 | ₩314,710 | ₩301,203 | ₩309,216 | -1.75% | 26.1만 |
|---|
| 2026.01.22 | ₩321,605 | ₩322,958 | ₩305,525 | ₩315,655 | -1.85% | 29.7만 |
|---|
| 2026.01.21 | ₩307,883 | ₩319,521 | ₩301,196 | ₩317,873 | +3.24% | 35.4만 |
|---|
| 2026.01.20 | ₩298,824 | ₩308,024 | ₩294,804 | ₩302,751 | +1.31% | 34.1만 |
|---|
| 2026.01.16 | ₩288,707 | ₩310,717 | ₩288,707 | ₩308,265 | +6.77% | 55.7만 |
|---|
| 2026.01.15 | ₩289,277 | ₩296,814 | ₩288,882 | ₩289,907 | +0.22% | 24.9만 |
|---|
| 2026.01.14 | ₩289,284 | ₩293,645 | ₩278,309 | ₩281,223 | -2.79% | 28.3만 |
|---|
| 2026.01.13 | ₩282,731 | ₩291,454 | ₩281,712 | ₩289,572 | +2.42% | 23.6만 |
|---|
| 2026.01.12 | ₩258,229 | ₩281,873 | ₩257,967 | ₩281,243 | +8.91% | 29.4만 |
|---|
| 2026.01.09 | ₩251,636 | ₩265,391 | ₩251,636 | ₩261,250 | +3.82% | 41.5만 |
|---|
| 2026.01.08 | ₩262,081 | ₩263,984 | ₩246,678 | ₩250,336 | -4.48% | 45.6만 |
|---|
| 2026.01.07 | ₩277,572 | ₩277,679 | ₩261,800 | ₩262,068 | -5.59% | 59.2만 |
|---|
| 2026.01.06 | ₩284,459 | ₩284,459 | ₩258,557 | ₩276,225 | -2.89% | 37.3만 |
|---|
| 2026.01.05 | ₩276,587 | ₩289,196 | ₩276,587 | ₩284,660 | +2.92% | 27.8만 |
|---|
| 2026.01.02 | ₩266,369 | ₩273,726 | ₩265,873 | ₩272,634 | +2.35% | 21.7만 |
|---|
| 2025.12.31 | ₩264,252 | ₩266,088 | ₩260,473 | ₩260,647 | -1.36% | 20만 |
|---|
| 2025.12.30 | ₩266,061 | ₩269,344 | ₩262,443 | ₩264,252 | -0.68% | 18.9만 |
|---|
| 2025.12.29 | ₩268,225 | ₩271,254 | ₩262,979 | ₩266,577 | -0.61% | 24.6만 |
|---|
| 2025.12.26 | ₩272,506 | ₩278,148 | ₩267,481 | ₩270,135 | -0.87% | 26.8만 |
|---|
| 2025.12.24 | ₩272,848 | ₩274,711 | ₩269,465 | ₩272,272 | -0.21% | 15.1만 |
|---|
| 2025.12.23 | ₩270,262 | ₩278,222 | ₩268,754 | ₩273,518 | +1.20% | 18.2만 |
|---|
| 2025.12.22 | ₩276,587 | ₩282,114 | ₩269,364 | ₩270,637 | -2.15% | 27.7만 |
|---|
| 2025.12.19 | ₩269,572 | ₩281,062 | ₩268,004 | ₩274,784 | +1.93% | 44만 |
|---|
| 2025.12.18 | ₩274,704 | ₩275,200 | ₩267,046 | ₩270,517 | -1.52% | 26.6만 |
|---|
| 2025.12.17 | ₩298,985 | ₩303,387 | ₩263,984 | ₩266,865 | -10.74% | 37.5만 |
|---|
| 2025.12.16 | ₩302,469 | ₩310,436 | ₩295,629 | ₩299,729 | -0.91% | 33.3만 |
|---|
| 2025.12.15 | ₩308,439 | ₩312,225 | ₩302,175 | ₩303,803 | -1.50% | 32만 |
|---|
| 2025.12.12 | ₩317,752 | ₩318,248 | ₩300,593 | ₩308,312 | -2.97% | 34.5만 |
|---|
| 2025.12.11 | ₩315,447 | ₩323,179 | ₩309,685 | ₩320,111 | +1.48% | 51.7만 |
|---|
| 2025.12.10 | ₩303,863 | ₩319,528 | ₩299,119 | ₩315,468 | +3.82% | 41.8만 |
|---|
| 2025.12.09 | ₩296,071 | ₩306,818 | ₩295,729 | ₩304,151 | +2.73% | 34.7만 |
|---|
| 2025.12.08 | ₩290,985 | ₩301,987 | ₩288,292 | ₩296,520 | +1.90% | 26.8만 |
|---|
| 2025.12.05 | ₩280,734 | ₩287,716 | ₩274,711 | ₩287,180 | +2.30% | 21.3만 |
|---|
| 2025.12.04 | ₩277,002 | ₩284,982 | ₩274,704 | ₩281,893 | +1.77% | 40.7만 |
|---|
| 2025.12.03 | ₩279,394 | ₩283,622 | ₩269,679 | ₩280,955 | +0.56% | 48만 |
|---|
| 2025.12.02 | ₩276,774 | ₩284,687 | ₩272,332 | ₩279,394 | +0.95% | 29.9만 |
|---|
| 2025.12.01 | ₩272,815 | ₩276,875 | ₩265,994 | ₩270,845 | -0.72% | 36.6만 |
|---|
| 2025.11.28 | ₩285,237 | ₩286,791 | ₩277,317 | ₩280,446 | -1.68% | 20.3만 |
|---|
| 2025.11.26 | ₩276,084 | ₩283,568 | ₩275,669 | ₩281,907 | +2.11% | 30.8만 |
|---|
| 2025.11.25 | ₩269,847 | ₩274,744 | ₩262,497 | ₩273,029 | +1.18% | 33.7만 |
|---|
| 2025.11.24 | ₩251,187 | ₩274,034 | ₩251,187 | ₩269,847 | +7.43% | 35.3만 |
|---|
| 2025.11.21 | ₩241,706 | ₩260,178 | ₩239,864 | ₩248,701 | +2.89% | 44.4만 |
|---|
| 2025.11.20 | ₩258,322 | ₩266,215 | ₩237,927 | ₩239,823 | -7.16% | 43만 |
|---|
| 2025.11.19 | ₩243,354 | ₩251,904 | ₩242,591 | ₩247,750 | +1.81% | 32.5만 |
|---|
| 2025.11.18 | ₩235,428 | ₩247,053 | ₩234,504 | ₩240,051 | +1.96% | 32.8만 |
|---|
| 2025.11.17 | ₩243,328 | ₩248,755 | ₩236,554 | ₩240,956 | -0.97% | 20.5만 |
|---|
| 2025.11.14 | ₩230,497 | ₩250,966 | ₩227,891 | ₩244,359 | +6.01% | 21.6만 |
|---|
| 2025.11.13 | ₩257,954 | ₩257,954 | ₩238,738 | ₩240,105 | -6.92% | 28만 |
|---|
| 2025.11.12 | ₩264,654 | ₩269,759 | ₩259,301 | ₩260,801 | -1.46% | 52만 |
|---|
| 2025.11.11 | ₩265,947 | ₩271,287 | ₩263,294 | ₩264,419 | -0.57% | 35.4만 |
|---|
| 2025.11.10 | ₩273,779 | ₩276,084 | ₩265,994 | ₩269,893 | -1.42% | 25.3만 |
|---|
| 2025.11.07 | ₩263,234 | ₩268,037 | ₩248,601 | ₩267,354 | +1.57% | 35.9만 |
|---|
| 2025.11.06 | ₩274,101 | ₩275,059 | ₩263,200 | ₩265,290 | -3.21% | 24.5만 |
|---|
| 2025.11.05 | ₩261,203 | ₩276,044 | ₩261,203 | ₩274,490 | +5.09% | 29.1만 |
|---|
| 2025.11.04 | ₩257,860 | ₩265,136 | ₩252,681 | ₩259,381 | +0.59% | 25만 |
|---|
| 2025.11.03 | ₩266,959 | ₩267,522 | ₩257,217 | ₩265,043 | -0.72% | 22.1만 |
|---|
| 2025.10.31 | ₩263,180 | ₩271,327 | ₩255,281 | ₩262,564 | -0.23% | 29.3만 |
|---|
| 2025.10.30 | ₩275,247 | ₩281,451 | ₩257,291 | ₩260,734 | -5.27% | 39.7만 |
|---|
| 2025.10.29 | ₩275,810 | ₩285,860 | ₩275,810 | ₩280,057 | +1.54% | 40.5만 |
|---|
| 2025.10.28 | ₩276,567 | ₩279,676 | ₩271,146 | ₩275,120 | -0.52% | 22.5만 |
|---|
| 2025.10.27 | ₩294,469 | ₩295,052 | ₩273,223 | ₩276,513 | -6.10% | 35.7만 |
|---|
| 2025.10.24 | ₩270,624 | ₩296,768 | ₩268,205 | ₩292,781 | +8.19% | 63.8만 |
|---|
| 2025.10.23 | ₩241,874 | ₩255,046 | ₩238,463 | ₩254,858 | +5.37% | 18.7만 |
|---|
| 2025.10.22 | ₩265,324 | ₩267,836 | ₩233,217 | ₩241,190 | -9.10% | 32.4만 |
|---|
| 2025.10.21 | ₩263,984 | ₩267,836 | ₩252,701 | ₩265,646 | +0.63% | 29.9만 |
|---|
| 2025.10.20 | ₩263,763 | ₩270,798 | ₩262,336 | ₩263,354 | -0.15% | 24.3만 |
|---|
| 2025.10.17 | ₩256,614 | ₩263,247 | ₩252,828 | ₩258,758 | +0.84% | 54.3만 |
|---|
| 2025.10.16 | ₩262,342 | ₩263,314 | ₩256,681 | ₩257,029 | -2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩261,371 | ₩268,272 | ₩257,693 | ₩262,342 | +0.37% | 39.7만 |
|---|
| 2025.10.14 | ₩253,009 | ₩266,329 | ₩248,574 | ₩264,647 | +4.60% | 21.8만 |
|---|
| 2025.10.13 | ₩253,291 | ₩264,111 | ₩252,594 | ₩259,857 | +2.59% | 33.8만 |
|---|
| 2025.10.10 | ₩268,011 | ₩270,423 | ₩241,505 | ₩242,249 | -9.61% | 36.6만 |
|---|