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 | ₩407,657 | ₩412,308 | ₩396,015 | ₩397,659 | -2.45% | 19.5만 |
| 2026.10.08 | ₩406,588 | ₩415,008 | ₩392,166 | ₩401,549 | -1.24% | 37.6만 |
| 2026.10.07 | ₩444,480 | ₩447,086 | ₩403,861 | ₩412,776 | -7.13% | 41.7만 |
| 2026.10.06 | ₩458,434 | ₩469,140 | ₩453,822 | ₩456,910 | -0.33% | 26만 |
| 2026.10.05 | ₩449,759 | ₩458,300 | ₩442,996 | ₩453,929 | +0.93% | 29.7만 |
| 2026.10.02 | ₩452,913 | ₩459,022 | ₩448,423 | ₩453,555 | +0.14% | 19.7만 |
| 2026.10.01 | ₩429,176 | ₩443,237 | ₩422,306 | ₩441,285 | +2.82% | 17.4만 |
| 2026.09.30 | ₩443,731 | ₩443,731 | ₩425,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩429,149 |
| -3.29% |
| 23만 |
| 2026.09.29 | ₩438,799 | ₩447,674 | ₩429,617 | ₩433,640 | -1.18% | 16만 |
|---|
| 2026.09.28 | ₩427,104 | ₩437,917 | ₩421,076 | ₩430,499 | +0.79% | 14.6만 |
|---|
| 2026.09.25 | ₩434,054 | ₩436,834 | ₩423,709 | ₩433,226 | -0.19% | 16.4만 |
|---|
| 2026.09.24 | ₩419,045 | ₩430,352 | ₩413,137 | ₩428,374 | +2.23% | 14.9만 |
|---|
| 2026.09.23 | ₩427,652 | ₩433,533 | ₩423,121 | ₩427,345 | -0.07% | 13.4만 |
|---|
| 2026.09.22 | ₩429,964 | ₩431,876 | ₩423,696 | ₩429,136 | -0.19% | 18.5만 |
|---|
| 2026.09.21 | ₩435,190 | ₩439,467 | ₩421,758 | ₩429,964 | -1.20% | 25.3만 |
|---|
| 2026.09.18 | ₩429,791 | ₩436,353 | ₩424,017 | ₩430,593 | +0.19% | 67.3만 |
|---|
| 2026.09.17 | ₩451,978 | ₩455,881 | ₩421,972 | ₩423,910 | -6.21% | 19만 |
|---|
| 2026.09.16 | ₩426,128 | ₩436,901 | ₩423,816 | ₩434,415 | +1.94% | 22.8만 |
|---|
| 2026.09.15 | ₩433,506 | ₩434,749 | ₩412,990 | ₩416,224 | -3.99% | 36.6만 |
|---|
| 2026.09.14 | ₩432,223 | ₩438,666 | ₩421,023 | ₩427,104 | -1.18% | 25.3만 |
|---|
| 2026.09.11 | ₩433,907 | ₩462,163 | ₩431,769 | ₩462,069 | +6.49% | 22.5만 |
|---|
| 2026.09.10 | ₩424,872 | ₩438,906 | ₩421,023 | ₩427,064 | +0.52% | 40.9만 |
|---|
| 2026.09.09 | ₩458,046 | ₩465,571 | ₩431,702 | ₩433,934 | -5.26% | 20.6만 |
|---|
| 2026.09.08 | ₩435,150 | ₩461,775 | ₩435,150 | ₩458,180 | +5.29% | 26.6만 |
|---|
| 2026.09.04 | ₩429,243 | ₩437,342 | ₩420,114 | ₩431,141 | +0.44% | 38.7만 |
|---|
| 2026.09.03 | ₩405,973 | ₩426,864 | ₩399,637 | ₩421,143 | +3.74% | 37.1만 |
|---|
| 2026.09.02 | ₩401,923 | ₩406,387 | ₩394,465 | ₩404,503 | +0.64% | 22.5만 |
|---|
| 2026.09.01 | ₩398,916 | ₩408,192 | ₩392,714 | ₩401,763 | +0.71% | 26.3만 |
|---|
| 2026.08.31 | ₩414,072 | ₩415,289 | ₩399,838 | ₩404,984 | -2.19% | 34.4만 |
|---|
| 2026.08.28 | ₩442,996 | ₩444,306 | ₩413,377 | ₩414,072 | -6.53% | 17.9만 |
|---|
| 2026.08.27 | ₩448,984 | ₩457,110 | ₩437,971 | ₩445,977 | -0.67% | 19.3만 |
|---|
| 2026.08.26 | ₩418,603 | ₩443,972 | ₩412,509 | ₩443,050 | +5.84% | 25.4만 |
|---|
| 2026.08.25 | ₩448,730 | ₩448,810 | ₩410,490 | ₩418,657 | -6.70% | 27.2만 |
|---|
| 2026.08.24 | ₩452,553 | ₩456,843 | ₩432,584 | ₩433,212 | -4.27% | 20.7만 |
|---|
| 2026.08.21 | ₩463,098 | ₩466,453 | ₩438,926 | ₩457,805 | -1.14% | 23.1만 |
|---|
| 2026.08.20 | ₩461,762 | ₩470,236 | ₩453,174 | ₩456,623 | -1.11% | 25.3만 |
|---|
| 2026.08.19 | ₩498,117 | ₩498,117 | ₩454,511 | ₩466,052 | -6.44% | 25만 |
|---|
| 2026.08.18 | ₩515,018 | ₩515,205 | ₩487,805 | ₩493,726 | -4.13% | 25.5만 |
|---|
| 2026.08.17 | ₩512,545 | ₩535,300 | ₩503,303 | ₩530,596 | +3.52% | 49.2만 |
|---|
| 2026.08.14 | ₩507,038 | ₩516,100 | ₩500,997 | ₩505,348 | -0.33% | 25.8만 |
|---|
| 2026.08.13 | ₩509,210 | ₩518,252 | ₩497,823 | ₩500,175 | -1.77% | 22.5만 |
|---|
| 2026.08.12 | ₩536,637 | ₩545,665 | ₩511,142 | ₩512,131 | -4.57% | 53.3만 |
|---|
| 2026.08.11 | ₩504,840 | ₩522,122 | ₩498,805 | ₩521,266 | +3.25% | 29.2만 |
|---|
| 2026.08.10 | ₩513,882 | ₩524,000 | ₩498,137 | ₩501,946 | -2.32% | 26.6만 |
|---|
| 2026.08.07 | ₩527,983 | ₩537,131 | ₩505,875 | ₩509,711 | -3.46% | 24.1만 |
|---|
| 2026.08.06 | ₩519,168 | ₩542,551 | ₩510,553 | ₩513,534 | -1.09% | 35.1만 |
|---|
| 2026.08.05 | ₩515,766 | ₩532,981 | ₩509,625 | ₩523,959 | +1.59% | 34.5만 |
|---|
| 2026.08.04 | ₩500,188 | ₩515,085 | ₩487,424 | ₩508,141 | +1.59% | 31.8만 |
|---|
| 2026.08.03 | ₩507,646 | ₩507,646 | ₩455,774 | ₩484,504 | -4.56% | 45.5만 |
|---|
| 2026.07.31 | ₩453,087 | ₩517,898 | ₩445,562 | ₩497,569 | +9.82% | 97.1만 |
|---|
| 2026.07.30 | ₩357,161 | ₩383,979 | ₩354,588 | ₩381,954 | +6.94% | 64.3만 |
|---|
| 2026.07.29 | ₩358,377 | ₩360,877 | ₩329,534 | ₩331,619 | -7.47% | 38.9만 |
|---|
| 2026.07.28 | ₩392,280 | ₩392,286 | ₩357,181 | ₩363,209 | -7.41% | 38.4만 |
|---|
| 2026.07.27 | ₩417,875 | ₩433,426 | ₩393,656 | ₩403,133 | -3.53% | 29.3만 |
|---|
| 2026.07.24 | ₩440,697 | ₩441,118 | ₩416,585 | ₩418,396 | -5.06% | 24.6만 |
|---|
| 2026.07.23 | ₩446,491 | ₩458,714 | ₩441,646 | ₩443,544 | -0.66% | 29.5만 |
|---|
| 2026.07.22 | ₩421,698 | ₩452,653 | ₩421,457 | ₩450,561 | +6.84% | 32만 |
|---|
| 2026.07.21 | ₩429,457 | ₩442,208 | ₩418,984 | ₩432,998 | +0.82% | 30.6만 |
|---|
| 2026.07.20 | ₩417,675 | ₩429,971 | ₩409,662 | ₩415,035 | -0.63% | 37.7만 |
|---|
| 2026.07.17 | ₩398,167 | ₩421,003 | ₩387,862 | ₩409,675 | +2.89% | 108.2만 |
|---|
| 2026.07.16 | ₩405,639 | ₩429,089 | ₩404,075 | ₩407,376 | +0.43% | 46.7만 |
|---|
| 2026.07.15 | ₩419,299 | ₩426,844 | ₩405,766 | ₩418,289 | -0.24% | 51.7만 |
|---|
| 2026.07.14 | ₩416,672 | ₩422,961 | ₩407,082 | ₩411,767 | -1.18% | 34.5만 |
|---|
| 2026.07.13 | ₩410,731 | ₩417,260 | ₩397,933 | ₩402,919 | -1.90% | 34.5만 |
|---|
| 2026.07.10 | ₩423,736 | ₩428,361 | ₩410,978 | ₩418,042 | -1.34% | 36.8만 |
|---|
| 2026.07.09 | ₩430,379 | ₩436,841 | ₩423,803 | ₩429,557 | -0.19% | 33.7만 |
|---|
| 2026.07.08 | ₩398,107 | ₩416,746 | ₩393,817 | ₩413,865 | +3.96% | 32.5만 |
|---|
| 2026.07.07 | ₩437,062 | ₩437,062 | ₩398,488 | ₩407,303 | -6.81% | 70.2만 |
|---|
| 2026.07.06 | ₩446,605 | ₩462,911 | ₩440,764 | ₩448,282 | +0.38% | 46.5만 |
|---|
| 2026.07.02 | ₩473,697 | ₩488,781 | ₩433,667 | ₩437,062 | -7.73% | 47.6만 |
|---|
| 2026.07.01 | ₩477,700 | ₩478,322 | ₩458,193 | ₩467,790 | -2.07% | 62.1만 |
|---|
| 2026.06.30 | ₩483,154 | ₩502,895 | ₩480,942 | ₩490,966 | +1.62% | 258만 |
|---|
| 2026.06.29 | ₩480,260 | ₩501,786 | ₩473,818 | ₩483,154 | +0.60% | 59.5만 |
|---|
| 2026.06.26 | ₩498,618 | ₩516,000 | ₩471,017 | ₩477,761 | -4.18% | 280.1만 |
|---|
| 2026.06.25 | ₩504,586 | ₩537,305 | ₩503,824 | ₩512,271 | +1.52% | 60.4만 |
|---|
| 2026.06.24 | ₩493,840 | ₩521,266 | ₩479,425 | ₩499,540 | +1.15% | 89.6만 |
|---|
| 2026.06.23 | ₩492,897 | ₩495,156 | ₩472,661 | ₩474,847 | -3.66% | 41.1만 |
|---|
| 2026.06.22 | ₩479,157 | ₩511,242 | ₩479,157 | ₩504,385 | +5.27% | 34.8만 |
|---|
| 2026.06.18 | ₩467,683 | ₩480,247 | ₩460,171 | ₩476,083 | +1.80% | 50.9만 |
|---|
| 2026.06.17 | ₩464,087 | ₩468,391 | ₩441,305 | ₩457,899 | -1.33% | 39.7만 |
|---|
| 2026.06.16 | ₩495,530 | ₩495,838 | ₩463,847 | ₩465,003 | -6.16% | 34.1만 |
|---|
| 2026.06.15 | ₩513,113 | ₩520,598 | ₩483,708 | ₩485,453 | -5.39% | 35.7만 |
|---|
| 2026.06.12 | ₩494,976 | ₩512,351 | ₩494,468 | ₩501,104 | +1.24% | 42.8만 |
|---|
| 2026.06.11 | ₩463,145 | ₩490,826 | ₩460,178 | ₩488,741 | +5.53% | 25.2만 |
|---|
| 2026.06.10 | ₩484,470 | ₩491,982 | ₩448,222 | ₩453,234 | -6.45% | 41.1만 |
|---|
| 2026.06.09 | ₩499,700 | ₩513,247 | ₩463,219 | ₩485,386 | -2.86% | 41.3만 |
|---|
| 2026.06.08 | ₩488,694 | ₩492,884 | ₩468,070 | ₩491,133 | +0.50% | 32.9만 |
|---|
| 2026.06.05 | ₩486,515 | ₩494,521 | ₩467,957 | ₩481,650 | -1.00% | 36.8만 |
|---|
| 2026.06.04 | ₩478,155 | ₩497,796 | ₩464,762 | ₩495,931 | +3.72% | 23.6만 |
|---|
| 2026.06.03 | ₩473,410 | ₩493,111 | ₩464,462 | ₩484,143 | +2.27% | 43.4만 |
|---|
| 2026.06.02 | ₩452,720 | ₩473,818 | ₩452,720 | ₩471,071 | +4.05% | 38.9만 |
|---|
| 2026.06.01 | ₩448,650 | ₩461,020 | ₩440,290 | ₩452,720 | +0.91% | 40.3만 |
|---|
| 2026.05.29 | ₩464,401 | ₩469,821 | ₩435,418 | ₩453,335 | -2.38% | 70.7만 |
|---|
| 2026.05.28 | ₩461,501 | ₩469,200 | ₩444,413 | ₩467,108 | +1.21% | 47.5만 |
|---|
| 2026.05.27 | ₩470,102 | ₩477,039 | ₩456,302 | ₩463,927 | -1.31% | 47.1만 |
|---|
| 2026.05.26 | ₩451,376 | ₩471,144 | ₩447,754 | ₩465,698 | +3.17% | 33.4만 |
|---|
| 2026.05.22 | ₩438,833 | ₩442,468 | ₩422,032 | ₩440,838 | +0.46% | 28.2만 |
|---|
| 2026.05.21 | ₩432,043 | ₩442,488 | ₩428,561 | ₩432,945 | +0.21% | 42.7만 |
|---|
| 2026.05.20 | ₩435,859 | ₩441,833 | ₩428,614 | ₩438,318 | +0.56% | 33.9만 |
|---|
| 2026.05.19 | ₩428,133 | ₩436,393 | ₩404,977 | ₩427,331 | -0.19% | 46.9만 |
|---|
| 2026.05.18 | ₩455,901 | ₩455,901 | ₩428,581 | ₩437,249 | -4.09% | 35.1만 |
|---|
| 2026.05.15 | ₩452,452 | ₩464,288 | ₩445,308 | ₩455,907 | +0.76% | 24.7만 |
|---|
| 2026.05.14 | ₩459,697 | ₩467,803 | ₩451,864 | ₩465,938 | +1.36% | 39.8만 |
|---|
| 2026.05.13 | ₩464,301 | ₩465,130 | ₩446,344 | ₩452,954 | -2.44% | 46.4만 |
|---|
| 2026.05.12 | ₩452,285 | ₩458,681 | ₩430,907 | ₩458,099 | +1.29% | 28.7만 |
|---|
| 2026.05.11 | ₩444,206 | ₩467,937 | ₩439,067 | ₩457,852 | +3.07% | 41.3만 |
|---|
| 2026.05.08 | ₩448,910 | ₩452,432 | ₩438,398 | ₩445,549 | -0.75% | 32.9만 |
|---|
| 2026.05.07 | ₩455,152 | ₩455,152 | ₩436,714 | ₩444,834 | -2.27% | 56.7만 |
|---|
| 2026.05.06 | ₩447,400 | ₩460,124 | ₩436,554 | ₩450,321 | +0.65% | 61.4만 |
|---|
| 2026.05.05 | ₩433,186 | ₩452,232 | ₩425,908 | ₩442,007 | +2.04% | 56.8만 |
|---|
| 2026.05.04 | ₩436,387 | ₩443,905 | ₩411,580 | ₩418,630 | -4.07% | 42.5만 |
|---|
| 2026.05.01 | ₩431,715 | ₩451,096 | ₩390,950 | ₩438,158 | +1.49% | 70.1만 |
|---|
| 2026.04.30 | ₩393,081 | ₩433,593 | ₩393,081 | ₩430,432 | +9.50% | 57.3만 |
|---|
| 2026.04.29 | ₩403,821 | ₩407,102 | ₩382,262 | ₩382,269 | -5.34% | 47.9만 |
|---|
| 2026.04.28 | ₩395,126 | ₩404,436 | ₩385,002 | ₩401,642 | +1.65% | 82.7만 |
|---|
| 2026.04.27 | ₩404,148 | ₩408,051 | ₩386,058 | ₩405,632 | +0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩397,633 | ₩408,466 | ₩387,094 | ₩400,840 | +0.81% | 52.4만 |
|---|
| 2026.04.23 | ₩394,906 | ₩397,633 | ₩380,925 | ₩391,732 | -0.80% | 21.2만 |
|---|
| 2026.04.22 | ₩386,940 | ₩394,953 | ₩374,029 | ₩389,092 | +0.56% | 43.6만 |
|---|
| 2026.04.21 | ₩371,402 | ₩380,050 | ₩366,938 | ₩377,043 | +1.52% | 27.7만 |
|---|
| 2026.04.20 | ₩360,603 | ₩372,224 | ₩350,852 | ₩369,752 | +2.54% | 32.9만 |
|---|
| 2026.04.17 | ₩335,081 | ₩360,402 | ₩330,763 | ₩359,259 | +7.22% | 55.4만 |
|---|
| 2026.04.16 | ₩353,218 | ₩355,290 | ₩320,899 | ₩323,038 | -8.54% | 52.6만 |
|---|
| 2026.04.15 | ₩356,499 | ₩361,578 | ₩345,486 | ₩353,672 | -0.79% | 32.3만 |
|---|
| 2026.04.14 | ₩364,218 | ₩365,120 | ₩346,742 | ₩363,643 | -0.16% | 39.9만 |
|---|
| 2026.04.13 | ₩356,058 | ₩362,808 | ₩353,626 | ₩360,516 | +1.25% | 23.6만 |
|---|
| 2026.04.10 | ₩358,030 | ₩364,218 | ₩351,487 | ₩356,058 | -0.55% | 33.6만 |
|---|
| 2026.04.09 | ₩349,623 | ₩360,877 | ₩349,623 | ₩358,016 | +2.40% | 43.6만 |
|---|
| 2026.04.08 | ₩345,506 | ₩352,817 | ₩338,155 | ₩349,522 | +1.16% | 35.2만 |
|---|
| 2026.04.07 | ₩321,848 | ₩325,337 | ₩312,586 | ₩322,029 | +0.06% | 47.2만 |
|---|
| 2026.04.06 | ₩321,454 | ₩329,761 | ₩313,121 | ₩326,747 | +1.65% | 43.3만 |
|---|
| 2026.04.02 | ₩308,870 | ₩327,696 | ₩306,652 | ₩322,450 | +4.40% | 46.7만 |
|---|
| 2026.04.01 | ₩325,704 | ₩339,772 | ₩321,220 | ₩323,352 | -0.72% | 43만 |
|---|
| 2026.03.31 | ₩302,301 | ₩320,779 | ₩295,491 | ₩318,420 | +5.33% | 60.7만 |
|---|
| 2026.03.30 | ₩321,715 | ₩321,715 | ₩292,551 | ₩295,197 | -8.24% | 38.2만 |
|---|
| 2026.03.27 | ₩311,223 | ₩320,706 | ₩306,317 | ₩316,676 | +1.75% | 28.9만 |
|---|
| 2026.03.26 | ₩327,462 | ₩336,691 | ₩304,981 | ₩313,375 | -4.30% | 29만 |
|---|
| 2026.03.25 | ₩334,138 | ₩340,828 | ₩327,736 | ₩334,994 | +0.26% | 26.1만 |
|---|
| 2026.03.24 | ₩314,344 | ₩332,488 | ₩311,002 | ₩331,285 | +5.39% | 33.2만 |
|---|
| 2026.03.23 | ₩306,063 | ₩320,104 | ₩295,144 | ₩315,433 | +3.06% | 39.3만 |
|---|
| 2026.03.20 | ₩304,506 | ₩307,220 | ₩287,812 | ₩292,009 | -4.10% | 53.7만 |
|---|
| 2026.03.19 | ₩286,924 | ₩306,879 | ₩284,698 | ₩303,825 | +5.89% | 37.2만 |
|---|
| 2026.03.18 | ₩304,025 | ₩305,689 | ₩293,867 | ₩295,090 | -2.94% | 20.9만 |
|---|
| 2026.03.17 | ₩305,168 | ₩305,556 | ₩295,778 | ₩300,991 | -1.37% | 27.4만 |
|---|
| 2026.03.16 | ₩302,395 | ₩309,224 | ₩296,026 | ₩302,227 | -0.06% | 37.6만 |
|---|
| 2026.03.13 | ₩296,955 | ₩298,806 | ₩286,563 | ₩295,892 | -0.36% | 25.8만 |
|---|
| 2026.03.12 | ₩287,665 | ₩293,206 | ₩280,682 | ₩291,040 | +1.17% | 47.8만 |
|---|
| 2026.03.11 | ₩296,874 | ₩303,070 | ₩293,379 | ₩295,478 | -0.47% | 34.5만 |
|---|
| 2026.03.10 | ₩300,924 | ₩311,029 | ₩297,563 | ₩299,648 | -0.42% | 48.5만 |
|---|
| 2026.03.09 | ₩280,421 | ₩302,435 | ₩279,258 | ₩300,911 | +7.31% | 31.9만 |
|---|
| 2026.03.06 | ₩273,798 | ₩289,824 | ₩264,015 | ₩287,799 | +5.11% | 57.4만 |
|---|
| 2026.03.05 | ₩322,965 | ₩322,965 | ₩274,173 | ₩284,698 | -11.85% | 78.6만 |
|---|
| 2026.03.04 | ₩332,354 | ₩339,130 | ₩322,203 | ₩325,972 | -1.92% | 34.5만 |
|---|
| 2026.03.03 | ₩320,973 | ₩338,496 | ₩315,025 | ₩325,838 | +1.52% | 42만 |
|---|
| 2026.03.02 | ₩322,256 | ₩344,243 | ₩322,256 | ₩335,729 | +4.18% | 40.2만 |
|---|
| 2026.02.27 | ₩334,265 | ₩340,534 | ₩315,613 | ₩331,037 | -0.97% | 67만 |
|---|
| 2026.02.26 | ₩340,160 | ₩344,851 | ₩318,099 | ₩344,203 | +1.19% | 57.9만 |
|---|
| 2026.02.25 | ₩344,838 | ₩348,179 | ₩336,337 | ₩337,266 | -2.20% | 49.1만 |
|---|
| 2026.02.24 | ₩337,580 | ₩348,480 | ₩324,963 | ₩343,100 | +1.64% | 36.9만 |
|---|
| 2026.02.23 | ₩341,770 | ₩354,281 | ₩333,323 | ₩337,974 | -1.11% | 43.5만 |
|---|
| 2026.02.20 | ₩342,031 | ₩354,194 | ₩334,145 | ₩347,290 | +1.54% | 55.6만 |
|---|
| 2026.02.19 | ₩324,054 | ₩340,514 | ₩322,363 | ₩338,783 | +4.55% | 40.5만 |
|---|
| 2026.02.18 | ₩334,954 | ₩342,966 | ₩325,644 | ₩327,790 | -2.14% | 30만 |
|---|
| 2026.02.17 | ₩346,308 | ₩350,184 | ₩333,483 | ₩334,713 | -3.35% | 42.5만 |
|---|
| 2026.02.13 | ₩334,533 | ₩348,894 | ₩328,003 | ₩346,281 | +3.51% | 42.1만 |
|---|
| 2026.02.12 | ₩351,180 | ₩359,340 | ₩328,318 | ₩331,131 | -5.71% | 44.1만 |
|---|
| 2026.02.11 | ₩340,828 | ₩355,684 | ₩334,452 | ₩343,742 | +0.85% | 50.7만 |
|---|
| 2026.02.10 | ₩331,084 | ₩338,429 | ₩319,202 | ₩333,998 | +0.88% | 54.5만 |
|---|
| 2026.02.09 | ₩307,881 | ₩330,804 | ₩300,436 | ₩327,141 | +6.26% | 46.5만 |
|---|
| 2026.02.06 | ₩284,023 | ₩306,645 | ₩284,023 | ₩304,660 | +7.27% | 38.3만 |
|---|
| 2026.02.05 | ₩263,173 | ₩273,865 | ₩257,292 | ₩273,297 | +3.85% | 33.9만 |
|---|
| 2026.02.04 | ₩281,337 | ₩284,291 | ₩257,599 | ₩268,846 | -4.44% | 50.7만 |
|---|
| 2026.02.03 | ₩270,063 | ₩281,357 | ₩263,721 | ₩281,096 | +4.09% | 36.3만 |
|---|
| 2026.02.02 | ₩250,108 | ₩268,826 | ₩247,334 | ₩268,131 | +7.21% | 56.8만 |
|---|
| 2026.01.30 | ₩284,598 | ₩289,697 | ₩246,626 | ₩254,144 | -10.70% | 126.4만 |
|---|
| 2026.01.29 | ₩320,779 | ₩324,789 | ₩309,331 | ₩317,177 | -1.12% | 28.9만 |
|---|
| 2026.01.28 | ₩320,886 | ₩322,062 | ₩306,057 | ₩317,464 | -1.07% | 25만 |
|---|
| 2026.01.27 | ₩318,200 | ₩326,540 | ₩315,533 | ₩318,754 | +0.17% | 31.6만 |
|---|
| 2026.01.26 | ₩308,048 | ₩315,426 | ₩303,410 | ₩312,900 | +1.58% | 19.6만 |
|---|
| 2026.01.23 | ₩313,902 | ₩313,902 | ₩300,430 | ₩308,423 | -1.75% | 26.1만 |
|---|
| 2026.01.22 | ₩320,779 | ₩322,129 | ₩304,740 | ₩314,845 | -1.85% | 29.7만 |
|---|
| 2026.01.21 | ₩307,093 | ₩318,701 | ₩300,423 | ₩317,057 | +3.24% | 35.4만 |
|---|
| 2026.01.20 | ₩298,057 | ₩307,233 | ₩294,048 | ₩301,974 | +1.31% | 34.1만 |
|---|
| 2026.01.16 | ₩287,966 | ₩309,919 | ₩287,966 | ₩307,474 | +6.77% | 55.7만 |
|---|
| 2026.01.15 | ₩288,534 | ₩296,052 | ₩288,140 | ₩289,162 | +0.22% | 24.9만 |
|---|
| 2026.01.14 | ₩288,541 | ₩292,891 | ₩277,594 | ₩280,501 | -2.79% | 28.3만 |
|---|
| 2026.01.13 | ₩282,005 | ₩290,706 | ₩280,989 | ₩288,828 | +2.42% | 23.6만 |
|---|
| 2026.01.12 | ₩257,566 | ₩281,150 | ₩257,305 | ₩280,521 | +8.91% | 29.4만 |
|---|
| 2026.01.09 | ₩250,990 | ₩264,710 | ₩250,990 | ₩260,580 | +3.82% | 41.5만 |
|---|
| 2026.01.08 | ₩261,408 | ₩263,306 | ₩246,044 | ₩249,693 | -4.48% | 45.6만 |
|---|
| 2026.01.07 | ₩276,859 | ₩276,966 | ₩261,128 | ₩261,395 | -5.59% | 59.2만 |
|---|
| 2026.01.06 | ₩283,729 | ₩283,729 | ₩257,893 | ₩275,516 | -2.89% | 37.3만 |
|---|
| 2026.01.05 | ₩275,877 | ₩288,454 | ₩275,877 | ₩283,930 | +2.92% | 27.8만 |
|---|
| 2026.01.02 | ₩265,685 | ₩273,023 | ₩265,191 | ₩271,934 | +2.35% | 21.7만 |
|---|
| 2025.12.31 | ₩263,574 | ₩265,405 | ₩259,804 | ₩259,978 | -1.36% | 20만 |
|---|
| 2025.12.30 | ₩265,378 | ₩268,653 | ₩261,769 | ₩263,574 | -0.68% | 18.9만 |
|---|
| 2025.12.29 | ₩267,537 | ₩270,557 | ₩262,304 | ₩265,893 | -0.61% | 24.6만 |
|---|
| 2025.12.26 | ₩271,807 | ₩277,434 | ₩266,795 | ₩269,441 | -0.87% | 26.8만 |
|---|
| 2025.12.24 | ₩272,148 | ₩274,006 | ₩268,773 | ₩271,573 | -0.21% | 15.1만 |
|---|
| 2025.12.23 | ₩269,568 | ₩277,507 | ₩268,064 | ₩272,816 | +1.20% | 18.2만 |
|---|
| 2025.12.22 | ₩275,877 | ₩281,390 | ₩268,673 | ₩269,942 | -2.15% | 27.7만 |
|---|
| 2025.12.19 | ₩268,880 | ₩280,341 | ₩267,316 | ₩274,079 | +1.93% | 44만 |
|---|
| 2025.12.18 | ₩273,999 | ₩274,493 | ₩266,360 | ₩269,822 | -1.52% | 26.6만 |
|---|
| 2025.12.17 | ₩298,218 | ₩302,608 | ₩263,306 | ₩266,180 | -10.74% | 37.5만 |
|---|
| 2025.12.16 | ₩301,693 | ₩309,639 | ₩294,870 | ₩298,960 | -0.91% | 33.3만 |
|---|
| 2025.12.15 | ₩307,647 | ₩311,423 | ₩301,399 | ₩303,023 | -1.50% | 32만 |
|---|
| 2025.12.12 | ₩316,937 | ₩317,431 | ₩299,822 | ₩307,520 | -2.97% | 34.5만 |
|---|
| 2025.12.11 | ₩314,638 | ₩322,350 | ₩308,890 | ₩319,289 | +1.48% | 51.7만 |
|---|
| 2025.12.10 | ₩303,083 | ₩318,707 | ₩298,351 | ₩314,658 | +3.82% | 41.8만 |
|---|
| 2025.12.09 | ₩295,311 | ₩306,030 | ₩294,970 | ₩303,370 | +2.73% | 34.7만 |
|---|
| 2025.12.08 | ₩290,238 | ₩301,212 | ₩287,552 | ₩295,758 | +1.90% | 26.8만 |
|---|
| 2025.12.05 | ₩280,014 | ₩286,977 | ₩274,006 | ₩286,442 | +2.30% | 21.3만 |
|---|
| 2025.12.04 | ₩276,291 | ₩284,250 | ₩273,999 | ₩281,170 | +1.77% | 40.7만 |
|---|
| 2025.12.03 | ₩278,677 | ₩282,894 | ₩268,987 | ₩280,234 | +0.56% | 48만 |
|---|
| 2025.12.02 | ₩276,064 | ₩283,956 | ₩271,633 | ₩278,677 | +0.95% | 29.9만 |
|---|
| 2025.12.01 | ₩272,114 | ₩276,164 | ₩265,311 | ₩270,150 | -0.72% | 36.6만 |
|---|
| 2025.11.28 | ₩284,504 | ₩286,055 | ₩276,605 | ₩279,726 | -1.68% | 20.3만 |
|---|
| 2025.11.26 | ₩275,376 | ₩282,840 | ₩274,961 | ₩281,183 | +2.11% | 30.8만 |
|---|
| 2025.11.25 | ₩269,154 | ₩274,039 | ₩261,823 | ₩272,328 | +1.18% | 33.7만 |
|---|
| 2025.11.24 | ₩250,542 | ₩273,331 | ₩250,542 | ₩269,154 | +7.43% | 35.3만 |
|---|
| 2025.11.21 | ₩241,086 | ₩259,510 | ₩239,248 | ₩248,063 | +2.89% | 44.4만 |
|---|
| 2025.11.20 | ₩257,659 | ₩265,532 | ₩237,316 | ₩239,208 | -7.16% | 43만 |
|---|
| 2025.11.19 | ₩242,730 | ₩251,257 | ₩241,968 | ₩247,114 | +1.81% | 32.5만 |
|---|
| 2025.11.18 | ₩234,824 | ₩246,419 | ₩233,902 | ₩239,435 | +1.96% | 32.8만 |
|---|
| 2025.11.17 | ₩242,703 | ₩248,116 | ₩235,946 | ₩240,337 | -0.97% | 20.5만 |
|---|
| 2025.11.14 | ₩229,905 | ₩250,321 | ₩227,305 | ₩243,732 | +6.01% | 21.6만 |
|---|
| 2025.11.13 | ₩257,292 | ₩257,292 | ₩238,125 | ₩239,488 | -6.92% | 28만 |
|---|
| 2025.11.12 | ₩263,975 | ₩269,067 | ₩258,635 | ₩260,132 | -1.46% | 52만 |
|---|
| 2025.11.11 | ₩265,264 | ₩270,591 | ₩262,618 | ₩263,741 | -0.57% | 35.4만 |
|---|
| 2025.11.10 | ₩273,077 | ₩275,376 | ₩265,311 | ₩269,201 | -1.42% | 25.3만 |
|---|
| 2025.11.07 | ₩262,558 | ₩267,349 | ₩247,962 | ₩266,668 | +1.57% | 35.9만 |
|---|
| 2025.11.06 | ₩273,397 | ₩274,353 | ₩262,524 | ₩264,609 | -3.21% | 24.5만 |
|---|
| 2025.11.05 | ₩260,533 | ₩275,335 | ₩260,533 | ₩273,785 | +5.09% | 29.1만 |
|---|
| 2025.11.04 | ₩257,198 | ₩264,456 | ₩252,032 | ₩258,715 | +0.59% | 25만 |
|---|
| 2025.11.03 | ₩266,273 | ₩266,835 | ₩256,557 | ₩264,362 | -0.72% | 22.1만 |
|---|
| 2025.10.31 | ₩262,504 | ₩270,631 | ₩254,625 | ₩261,889 | -0.23% | 29.3만 |
|---|
| 2025.10.30 | ₩274,540 | ₩280,729 | ₩256,630 | ₩260,065 | -5.27% | 39.7만 |
|---|
| 2025.10.29 | ₩275,102 | ₩285,126 | ₩275,102 | ₩279,339 | +1.54% | 40.5만 |
|---|
| 2025.10.28 | ₩275,857 | ₩278,958 | ₩270,450 | ₩274,413 | -0.52% | 22.5만 |
|---|
| 2025.10.27 | ₩293,713 | ₩294,295 | ₩272,522 | ₩275,803 | -6.10% | 35.7만 |
|---|
| 2025.10.24 | ₩269,929 | ₩296,006 | ₩267,516 | ₩292,029 | +8.19% | 63.8만 |
|---|
| 2025.10.23 | ₩241,253 | ₩254,391 | ₩237,851 | ₩254,204 | +5.37% | 18.7만 |
|---|
| 2025.10.22 | ₩264,643 | ₩267,149 | ₩232,618 | ₩240,571 | -9.10% | 32.4만 |
|---|
| 2025.10.21 | ₩263,306 | ₩267,149 | ₩252,052 | ₩264,964 | +0.63% | 29.9만 |
|---|
| 2025.10.20 | ₩263,086 | ₩270,103 | ₩261,662 | ₩262,678 | -0.15% | 24.3만 |
|---|
| 2025.10.17 | ₩255,955 | ₩262,571 | ₩252,179 | ₩258,094 | +0.84% | 54.3만 |
|---|
| 2025.10.16 | ₩261,669 | ₩262,638 | ₩256,022 | ₩256,369 | -2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩260,700 | ₩267,583 | ₩257,031 | ₩261,669 | +0.37% | 39.7만 |
|---|
| 2025.10.14 | ₩252,360 | ₩265,645 | ₩247,936 | ₩263,968 | +4.60% | 21.8만 |
|---|
| 2025.10.13 | ₩252,640 | ₩263,433 | ₩251,945 | ₩259,190 | +2.59% | 33.8만 |
|---|
| 2025.10.10 | ₩267,323 | ₩269,729 | ₩240,885 | ₩241,627 | -9.61% | 36.6만 |
|---|