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 | ₩407,572 | ₩412,222 | ₩395,932 | ₩397,576 | -2.45% | 19.5만 |
| 2026.10.08 | ₩406,502 | ₩414,921 | ₩392,084 | ₩401,465 | -1.24% | 37.6만 |
| 2026.10.07 | ₩444,387 | ₩446,992 | ₩403,776 | ₩412,690 | -7.13% | 41.7만 |
| 2026.10.06 | ₩458,338 | ₩469,041 | ₩453,727 | ₩456,814 | -0.33% | 26만 |
| 2026.10.05 | ₩449,665 | ₩458,204 | ₩442,903 | ₩453,834 | +0.93% | 29.7만 |
| 2026.10.02 | ₩452,819 | ₩458,925 | ₩448,329 | ₩453,460 | +0.14% | 19.7만 |
| 2026.10.01 | ₩429,086 | ₩443,144 | ₩422,217 | ₩441,193 | +2.82% | 17.4만 |
| 2026.09.30 | ₩443,638 | ₩443,638 | ₩424,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩429,059 |
| -3.29% |
| 23만 |
| 2026.09.29 | ₩438,707 | ₩447,580 | ₩429,527 | ₩433,549 | -1.18% | 16만 |
|---|
| 2026.09.28 | ₩427,015 | ₩437,825 | ₩420,988 | ₩430,409 | +0.79% | 14.6만 |
|---|
| 2026.09.25 | ₩433,963 | ₩436,743 | ₩423,620 | ₩433,135 | -0.19% | 16.4만 |
|---|
| 2026.09.24 | ₩418,957 | ₩430,262 | ₩413,050 | ₩428,284 | +2.23% | 14.9만 |
|---|
| 2026.09.23 | ₩427,563 | ₩433,442 | ₩423,033 | ₩427,255 | -0.07% | 13.4만 |
|---|
| 2026.09.22 | ₩429,874 | ₩431,785 | ₩423,607 | ₩429,046 | -0.19% | 18.5만 |
|---|
| 2026.09.21 | ₩435,099 | ₩439,375 | ₩421,669 | ₩429,874 | -1.20% | 25.3만 |
|---|
| 2026.09.18 | ₩429,701 | ₩436,262 | ₩423,928 | ₩430,502 | +0.19% | 67.3만 |
|---|
| 2026.09.17 | ₩451,883 | ₩455,785 | ₩421,883 | ₩423,821 | -6.21% | 19만 |
|---|
| 2026.09.16 | ₩426,039 | ₩436,810 | ₩423,727 | ₩434,324 | +1.94% | 22.8만 |
|---|
| 2026.09.15 | ₩433,416 | ₩434,658 | ₩412,903 | ₩416,137 | -3.99% | 36.6만 |
|---|
| 2026.09.14 | ₩432,133 | ₩438,574 | ₩420,935 | ₩427,015 | -1.18% | 25.3만 |
|---|
| 2026.09.11 | ₩433,816 | ₩462,066 | ₩431,678 | ₩461,972 | +6.49% | 22.5만 |
|---|
| 2026.09.10 | ₩424,783 | ₩438,814 | ₩420,935 | ₩426,975 | +0.52% | 40.9만 |
|---|
| 2026.09.09 | ₩457,950 | ₩465,473 | ₩431,612 | ₩433,843 | -5.26% | 20.6만 |
|---|
| 2026.09.08 | ₩435,059 | ₩461,678 | ₩435,059 | ₩458,084 | +5.29% | 26.6만 |
|---|
| 2026.09.04 | ₩429,153 | ₩437,251 | ₩420,026 | ₩431,050 | +0.44% | 38.7만 |
|---|
| 2026.09.03 | ₩405,888 | ₩426,774 | ₩399,554 | ₩421,055 | +3.74% | 37.1만 |
|---|
| 2026.09.02 | ₩401,839 | ₩406,302 | ₩394,382 | ₩404,418 | +0.64% | 22.5만 |
|---|
| 2026.09.01 | ₩398,832 | ₩408,106 | ₩392,632 | ₩401,678 | +0.71% | 26.3만 |
|---|
| 2026.08.31 | ₩413,986 | ₩415,202 | ₩399,754 | ₩404,899 | -2.19% | 34.4만 |
|---|
| 2026.08.28 | ₩442,903 | ₩444,213 | ₩413,291 | ₩413,986 | -6.53% | 17.9만 |
|---|
| 2026.08.27 | ₩448,890 | ₩457,015 | ₩437,879 | ₩445,883 | -0.67% | 19.3만 |
|---|
| 2026.08.26 | ₩418,516 | ₩443,879 | ₩412,422 | ₩442,957 | +5.84% | 25.4만 |
|---|
| 2026.08.25 | ₩448,636 | ₩448,716 | ₩410,404 | ₩418,569 | -6.70% | 27.2만 |
|---|
| 2026.08.24 | ₩452,458 | ₩456,747 | ₩432,493 | ₩433,122 | -4.27% | 20.7만 |
|---|
| 2026.08.21 | ₩463,001 | ₩466,355 | ₩438,834 | ₩457,709 | -1.14% | 23.1만 |
|---|
| 2026.08.20 | ₩461,665 | ₩470,137 | ₩453,079 | ₩456,527 | -1.11% | 25.3만 |
|---|
| 2026.08.19 | ₩498,012 | ₩498,012 | ₩454,415 | ₩465,954 | -6.44% | 25만 |
|---|
| 2026.08.18 | ₩514,910 | ₩515,097 | ₩487,703 | ₩493,623 | -4.13% | 25.5만 |
|---|
| 2026.08.17 | ₩512,438 | ₩535,188 | ₩503,197 | ₩530,484 | +3.52% | 49.2만 |
|---|
| 2026.08.14 | ₩506,932 | ₩515,992 | ₩500,892 | ₩505,242 | -0.33% | 25.8만 |
|---|
| 2026.08.13 | ₩509,104 | ₩518,144 | ₩497,718 | ₩500,070 | -1.77% | 22.5만 |
|---|
| 2026.08.12 | ₩536,524 | ₩545,551 | ₩511,035 | ₩512,023 | -4.57% | 53.3만 |
|---|
| 2026.08.11 | ₩504,734 | ₩522,012 | ₩498,700 | ₩521,157 | +3.25% | 29.2만 |
|---|
| 2026.08.10 | ₩513,774 | ₩523,890 | ₩498,032 | ₩501,841 | -2.32% | 26.6만 |
|---|
| 2026.08.07 | ₩527,872 | ₩537,019 | ₩505,769 | ₩509,605 | -3.46% | 24.1만 |
|---|
| 2026.08.06 | ₩519,059 | ₩542,438 | ₩510,447 | ₩513,426 | -1.09% | 35.1만 |
|---|
| 2026.08.05 | ₩515,658 | ₩532,870 | ₩509,518 | ₩523,850 | +1.59% | 34.5만 |
|---|
| 2026.08.04 | ₩500,084 | ₩514,977 | ₩487,322 | ₩508,035 | +1.59% | 31.8만 |
|---|
| 2026.08.03 | ₩507,540 | ₩507,540 | ₩455,678 | ₩484,402 | -4.56% | 45.5만 |
|---|
| 2026.07.31 | ₩452,992 | ₩517,790 | ₩445,469 | ₩497,464 | +9.82% | 97.1만 |
|---|
| 2026.07.30 | ₩357,086 | ₩383,899 | ₩354,514 | ₩381,874 | +6.94% | 64.3만 |
|---|
| 2026.07.29 | ₩358,302 | ₩360,801 | ₩329,465 | ₩331,549 | -7.47% | 38.9만 |
|---|
| 2026.07.28 | ₩392,197 | ₩392,204 | ₩357,106 | ₩363,133 | -7.41% | 38.4만 |
|---|
| 2026.07.27 | ₩417,787 | ₩433,335 | ₩393,574 | ₩403,048 | -3.53% | 29.3만 |
|---|
| 2026.07.24 | ₩440,605 | ₩441,026 | ₩416,498 | ₩418,309 | -5.06% | 24.6만 |
|---|
| 2026.07.23 | ₩446,398 | ₩458,618 | ₩441,554 | ₩443,451 | -0.66% | 29.5만 |
|---|
| 2026.07.22 | ₩421,609 | ₩452,558 | ₩421,369 | ₩450,467 | +6.84% | 32만 |
|---|
| 2026.07.21 | ₩429,367 | ₩442,115 | ₩418,897 | ₩432,908 | +0.82% | 30.6만 |
|---|
| 2026.07.20 | ₩417,587 | ₩429,881 | ₩409,576 | ₩414,948 | -0.63% | 37.7만 |
|---|
| 2026.07.17 | ₩398,084 | ₩420,914 | ₩387,781 | ₩409,589 | +2.89% | 108.2만 |
|---|
| 2026.07.16 | ₩405,554 | ₩428,999 | ₩403,990 | ₩407,291 | +0.43% | 46.7만 |
|---|
| 2026.07.15 | ₩419,211 | ₩426,754 | ₩405,681 | ₩418,202 | -0.24% | 51.7만 |
|---|
| 2026.07.14 | ₩416,585 | ₩422,872 | ₩406,997 | ₩411,681 | -1.18% | 34.5만 |
|---|
| 2026.07.13 | ₩410,645 | ₩417,173 | ₩397,850 | ₩402,834 | -1.90% | 34.5만 |
|---|
| 2026.07.10 | ₩423,647 | ₩428,271 | ₩410,892 | ₩417,955 | -1.34% | 36.8만 |
|---|
| 2026.07.09 | ₩430,289 | ₩436,750 | ₩423,714 | ₩429,467 | -0.19% | 33.7만 |
|---|
| 2026.07.08 | ₩398,024 | ₩416,658 | ₩393,734 | ₩413,779 | +3.96% | 32.5만 |
|---|
| 2026.07.07 | ₩436,970 | ₩436,970 | ₩398,405 | ₩407,217 | -6.81% | 70.2만 |
|---|
| 2026.07.06 | ₩446,511 | ₩462,814 | ₩440,672 | ₩448,188 | +0.38% | 46.5만 |
|---|
| 2026.07.02 | ₩473,598 | ₩488,678 | ₩433,576 | ₩436,970 | -7.73% | 47.6만 |
|---|
| 2026.07.01 | ₩477,600 | ₩478,222 | ₩458,097 | ₩467,692 | -2.07% | 62.1만 |
|---|
| 2026.06.30 | ₩483,052 | ₩502,790 | ₩480,841 | ₩490,863 | +1.62% | 258만 |
|---|
| 2026.06.29 | ₩480,159 | ₩501,680 | ₩473,718 | ₩483,052 | +0.60% | 59.5만 |
|---|
| 2026.06.26 | ₩498,513 | ₩515,892 | ₩470,919 | ₩477,660 | -4.18% | 280.1만 |
|---|
| 2026.06.25 | ₩504,480 | ₩537,193 | ₩503,718 | ₩512,164 | +1.52% | 60.4만 |
|---|
| 2026.06.24 | ₩493,736 | ₩521,157 | ₩479,324 | ₩499,435 | +1.15% | 89.6만 |
|---|
| 2026.06.23 | ₩492,794 | ₩495,052 | ₩472,562 | ₩474,747 | -3.66% | 41.1만 |
|---|
| 2026.06.22 | ₩479,057 | ₩511,135 | ₩479,057 | ₩504,280 | +5.27% | 34.8만 |
|---|
| 2026.06.18 | ₩467,585 | ₩480,146 | ₩460,075 | ₩475,983 | +1.80% | 50.9만 |
|---|
| 2026.06.17 | ₩463,990 | ₩468,293 | ₩441,213 | ₩457,803 | -1.33% | 39.7만 |
|---|
| 2026.06.16 | ₩495,427 | ₩495,734 | ₩463,750 | ₩464,905 | -6.16% | 34.1만 |
|---|
| 2026.06.15 | ₩513,006 | ₩520,489 | ₩483,607 | ₩485,351 | -5.39% | 35.7만 |
|---|
| 2026.06.12 | ₩494,872 | ₩512,244 | ₩494,364 | ₩500,999 | +1.24% | 42.8만 |
|---|
| 2026.06.11 | ₩463,048 | ₩490,723 | ₩460,081 | ₩488,638 | +5.53% | 25.2만 |
|---|
| 2026.06.10 | ₩484,369 | ₩491,879 | ₩448,128 | ₩453,139 | -6.45% | 41.1만 |
|---|
| 2026.06.09 | ₩499,596 | ₩513,139 | ₩463,122 | ₩485,284 | -2.86% | 41.3만 |
|---|
| 2026.06.08 | ₩488,591 | ₩492,781 | ₩467,972 | ₩491,030 | +0.50% | 32.9만 |
|---|
| 2026.06.05 | ₩486,413 | ₩494,418 | ₩467,859 | ₩481,549 | -1.00% | 36.8만 |
|---|
| 2026.06.04 | ₩478,055 | ₩497,692 | ₩464,665 | ₩495,827 | +3.72% | 23.6만 |
|---|
| 2026.06.03 | ₩473,311 | ₩493,008 | ₩464,364 | ₩484,041 | +2.27% | 43.4만 |
|---|
| 2026.06.02 | ₩452,625 | ₩473,718 | ₩452,625 | ₩470,972 | +4.05% | 38.9만 |
|---|
| 2026.06.01 | ₩448,556 | ₩460,923 | ₩440,197 | ₩452,625 | +0.91% | 40.3만 |
|---|
| 2026.05.29 | ₩464,304 | ₩469,723 | ₩435,326 | ₩453,240 | -2.38% | 70.7만 |
|---|
| 2026.05.28 | ₩461,404 | ₩469,101 | ₩444,320 | ₩467,010 | +1.21% | 47.5만 |
|---|
| 2026.05.27 | ₩470,003 | ₩476,939 | ₩456,206 | ₩463,830 | -1.31% | 47.1만 |
|---|
| 2026.05.26 | ₩451,282 | ₩471,046 | ₩447,661 | ₩465,600 | +3.17% | 33.4만 |
|---|
| 2026.05.22 | ₩438,741 | ₩442,375 | ₩421,943 | ₩440,745 | +0.46% | 28.2만 |
|---|
| 2026.05.21 | ₩431,952 | ₩442,395 | ₩428,471 | ₩432,854 | +0.21% | 42.7만 |
|---|
| 2026.05.20 | ₩435,767 | ₩441,741 | ₩428,525 | ₩438,226 | +0.56% | 33.9만 |
|---|
| 2026.05.19 | ₩428,044 | ₩436,302 | ₩404,892 | ₩427,242 | -0.19% | 46.9만 |
|---|
| 2026.05.18 | ₩455,805 | ₩455,805 | ₩428,491 | ₩437,157 | -4.09% | 35.1만 |
|---|
| 2026.05.15 | ₩452,358 | ₩464,191 | ₩445,215 | ₩455,812 | +0.76% | 24.7만 |
|---|
| 2026.05.14 | ₩459,600 | ₩467,705 | ₩451,770 | ₩465,841 | +1.36% | 39.8만 |
|---|
| 2026.05.13 | ₩464,204 | ₩465,032 | ₩446,251 | ₩452,859 | -2.44% | 46.4만 |
|---|
| 2026.05.12 | ₩452,191 | ₩458,585 | ₩430,816 | ₩458,003 | +1.29% | 28.7만 |
|---|
| 2026.05.11 | ₩444,113 | ₩467,839 | ₩438,975 | ₩457,756 | +3.07% | 41.3만 |
|---|
| 2026.05.08 | ₩448,816 | ₩452,338 | ₩438,306 | ₩445,456 | -0.75% | 32.9만 |
|---|
| 2026.05.07 | ₩455,057 | ₩455,057 | ₩436,623 | ₩444,741 | -2.27% | 56.7만 |
|---|
| 2026.05.06 | ₩447,306 | ₩460,028 | ₩436,462 | ₩450,226 | +0.65% | 61.4만 |
|---|
| 2026.05.05 | ₩433,095 | ₩452,137 | ₩425,819 | ₩441,914 | +2.04% | 56.8만 |
|---|
| 2026.05.04 | ₩436,295 | ₩443,812 | ₩411,494 | ₩418,543 | -4.07% | 42.5만 |
|---|
| 2026.05.01 | ₩431,625 | ₩451,001 | ₩390,868 | ₩438,066 | +1.49% | 70.1만 |
|---|
| 2026.04.30 | ₩392,999 | ₩433,502 | ₩392,999 | ₩430,342 | +9.50% | 57.3만 |
|---|
| 2026.04.29 | ₩403,736 | ₩407,017 | ₩382,182 | ₩382,188 | -5.34% | 47.9만 |
|---|
| 2026.04.28 | ₩395,044 | ₩404,351 | ₩384,921 | ₩401,558 | +1.65% | 82.7만 |
|---|
| 2026.04.27 | ₩404,064 | ₩407,966 | ₩385,977 | ₩405,547 | +0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩397,549 | ₩408,380 | ₩387,013 | ₩400,756 | +0.81% | 52.4만 |
|---|
| 2026.04.23 | ₩394,823 | ₩397,549 | ₩380,846 | ₩391,649 | -0.80% | 21.2만 |
|---|
| 2026.04.22 | ₩386,859 | ₩394,870 | ₩373,950 | ₩389,010 | +0.56% | 43.6만 |
|---|
| 2026.04.21 | ₩371,324 | ₩379,970 | ₩366,861 | ₩376,964 | +1.52% | 27.7만 |
|---|
| 2026.04.20 | ₩360,527 | ₩372,146 | ₩350,779 | ₩369,674 | +2.54% | 32.9만 |
|---|
| 2026.04.17 | ₩335,010 | ₩360,327 | ₩330,694 | ₩359,184 | +7.22% | 55.4만 |
|---|
| 2026.04.16 | ₩353,144 | ₩355,215 | ₩320,832 | ₩322,970 | -8.54% | 52.6만 |
|---|
| 2026.04.15 | ₩356,425 | ₩361,503 | ₩345,413 | ₩353,598 | -0.79% | 32.3만 |
|---|
| 2026.04.14 | ₩364,142 | ₩365,044 | ₩346,670 | ₩363,567 | -0.16% | 39.9만 |
|---|
| 2026.04.13 | ₩355,984 | ₩362,732 | ₩353,552 | ₩360,440 | +1.25% | 23.6만 |
|---|
| 2026.04.10 | ₩357,955 | ₩364,142 | ₩351,414 | ₩355,984 | -0.55% | 33.6만 |
|---|
| 2026.04.09 | ₩349,549 | ₩360,801 | ₩349,549 | ₩357,941 | +2.40% | 43.6만 |
|---|
| 2026.04.08 | ₩345,434 | ₩352,743 | ₩338,084 | ₩349,449 | +1.16% | 35.2만 |
|---|
| 2026.04.07 | ₩321,781 | ₩325,269 | ₩312,520 | ₩321,961 | +0.06% | 47.2만 |
|---|
| 2026.04.06 | ₩321,387 | ₩329,692 | ₩313,055 | ₩326,679 | +1.65% | 43.3만 |
|---|
| 2026.04.02 | ₩308,806 | ₩327,627 | ₩306,587 | ₩322,382 | +4.40% | 46.7만 |
|---|
| 2026.04.01 | ₩325,636 | ₩339,701 | ₩321,153 | ₩323,284 | -0.72% | 43만 |
|---|
| 2026.03.31 | ₩302,238 | ₩320,712 | ₩295,429 | ₩318,353 | +5.33% | 60.7만 |
|---|
| 2026.03.30 | ₩321,647 | ₩321,647 | ₩292,489 | ₩295,135 | -8.24% | 38.2만 |
|---|
| 2026.03.27 | ₩311,157 | ₩320,639 | ₩306,253 | ₩316,610 | +1.75% | 28.9만 |
|---|
| 2026.03.26 | ₩327,394 | ₩336,621 | ₩304,917 | ₩313,309 | -4.30% | 29만 |
|---|
| 2026.03.25 | ₩334,068 | ₩340,757 | ₩327,667 | ₩334,924 | +0.26% | 26.1만 |
|---|
| 2026.03.24 | ₩314,278 | ₩332,418 | ₩310,937 | ₩331,215 | +5.39% | 33.2만 |
|---|
| 2026.03.23 | ₩305,999 | ₩320,037 | ₩295,082 | ₩315,367 | +3.06% | 39.3만 |
|---|
| 2026.03.20 | ₩304,443 | ₩307,155 | ₩287,752 | ₩291,948 | -4.10% | 53.7만 |
|---|
| 2026.03.19 | ₩286,864 | ₩306,814 | ₩284,639 | ₩303,761 | +5.89% | 37.2만 |
|---|
| 2026.03.18 | ₩303,961 | ₩305,625 | ₩293,806 | ₩295,028 | -2.94% | 20.9만 |
|---|
| 2026.03.17 | ₩305,104 | ₩305,492 | ₩295,717 | ₩300,928 | -1.37% | 27.4만 |
|---|
| 2026.03.16 | ₩302,331 | ₩309,160 | ₩295,964 | ₩302,164 | -0.06% | 37.6만 |
|---|
| 2026.03.13 | ₩296,892 | ₩298,743 | ₩286,503 | ₩295,830 | -0.36% | 25.8만 |
|---|
| 2026.03.12 | ₩287,605 | ₩293,144 | ₩280,623 | ₩290,979 | +1.17% | 47.8만 |
|---|
| 2026.03.11 | ₩296,812 | ₩303,006 | ₩293,318 | ₩295,416 | -0.47% | 34.5만 |
|---|
| 2026.03.10 | ₩300,861 | ₩310,964 | ₩297,500 | ₩299,585 | -0.42% | 48.5만 |
|---|
| 2026.03.09 | ₩280,362 | ₩302,371 | ₩279,200 | ₩300,848 | +7.31% | 31.9만 |
|---|
| 2026.03.06 | ₩273,741 | ₩289,763 | ₩263,959 | ₩287,739 | +5.11% | 57.4만 |
|---|
| 2026.03.05 | ₩322,897 | ₩322,897 | ₩274,115 | ₩284,639 | -11.85% | 78.6만 |
|---|
| 2026.03.04 | ₩332,284 | ₩339,059 | ₩322,135 | ₩325,904 | -1.92% | 34.5만 |
|---|
| 2026.03.03 | ₩320,906 | ₩338,425 | ₩314,959 | ₩325,770 | +1.52% | 42만 |
|---|
| 2026.03.02 | ₩322,189 | ₩344,171 | ₩322,189 | ₩335,659 | +4.18% | 40.2만 |
|---|
| 2026.02.27 | ₩334,195 | ₩340,463 | ₩315,547 | ₩330,968 | -0.97% | 67만 |
|---|
| 2026.02.26 | ₩340,088 | ₩344,779 | ₩318,033 | ₩344,131 | +1.19% | 57.9만 |
|---|
| 2026.02.25 | ₩344,765 | ₩348,106 | ₩336,267 | ₩337,195 | -2.20% | 49.1만 |
|---|
| 2026.02.24 | ₩337,509 | ₩348,407 | ₩324,895 | ₩343,028 | +1.64% | 36.9만 |
|---|
| 2026.02.23 | ₩341,699 | ₩354,206 | ₩333,253 | ₩337,904 | -1.11% | 43.5만 |
|---|
| 2026.02.20 | ₩341,959 | ₩354,120 | ₩334,075 | ₩347,217 | +1.54% | 55.6만 |
|---|
| 2026.02.19 | ₩323,986 | ₩340,442 | ₩322,296 | ₩338,712 | +4.55% | 40.5만 |
|---|
| 2026.02.18 | ₩334,883 | ₩342,895 | ₩325,576 | ₩327,721 | -2.14% | 30만 |
|---|
| 2026.02.17 | ₩346,235 | ₩350,111 | ₩333,414 | ₩334,643 | -3.35% | 42.5만 |
|---|
| 2026.02.13 | ₩334,463 | ₩348,821 | ₩327,935 | ₩346,209 | +3.51% | 42.1만 |
|---|
| 2026.02.12 | ₩351,106 | ₩359,264 | ₩328,249 | ₩331,062 | -5.71% | 44.1만 |
|---|
| 2026.02.11 | ₩340,757 | ₩355,609 | ₩334,382 | ₩343,670 | +0.85% | 50.7만 |
|---|
| 2026.02.10 | ₩331,015 | ₩338,358 | ₩319,135 | ₩333,928 | +0.88% | 54.5만 |
|---|
| 2026.02.09 | ₩307,817 | ₩330,734 | ₩300,374 | ₩327,073 | +6.26% | 46.5만 |
|---|
| 2026.02.06 | ₩283,964 | ₩306,581 | ₩283,964 | ₩304,596 | +7.27% | 38.3만 |
|---|
| 2026.02.05 | ₩263,117 | ₩273,808 | ₩257,238 | ₩273,240 | +3.85% | 33.9만 |
|---|
| 2026.02.04 | ₩281,278 | ₩284,231 | ₩257,545 | ₩268,790 | -4.44% | 50.7만 |
|---|
| 2026.02.03 | ₩270,006 | ₩281,298 | ₩263,665 | ₩281,037 | +4.09% | 36.3만 |
|---|
| 2026.02.02 | ₩250,055 | ₩268,770 | ₩247,282 | ₩268,075 | +7.21% | 56.8만 |
|---|
| 2026.01.30 | ₩284,538 | ₩289,636 | ₩246,574 | ₩254,091 | -10.70% | 126.4만 |
|---|
| 2026.01.29 | ₩320,712 | ₩324,721 | ₩309,267 | ₩317,111 | -1.12% | 28.9만 |
|---|
| 2026.01.28 | ₩320,819 | ₩321,995 | ₩305,993 | ₩317,398 | -1.07% | 25만 |
|---|
| 2026.01.27 | ₩318,133 | ₩326,471 | ₩315,467 | ₩318,688 | +0.17% | 31.6만 |
|---|
| 2026.01.26 | ₩307,984 | ₩315,360 | ₩303,347 | ₩312,835 | +1.58% | 19.6만 |
|---|
| 2026.01.23 | ₩313,837 | ₩313,837 | ₩300,367 | ₩308,358 | -1.75% | 26.1만 |
|---|
| 2026.01.22 | ₩320,712 | ₩322,062 | ₩304,676 | ₩314,779 | -1.85% | 29.7만 |
|---|
| 2026.01.21 | ₩307,028 | ₩318,634 | ₩300,360 | ₩316,990 | +3.24% | 35.4만 |
|---|
| 2026.01.20 | ₩297,995 | ₩307,169 | ₩293,986 | ₩301,910 | +1.31% | 34.1만 |
|---|
| 2026.01.16 | ₩287,906 | ₩309,855 | ₩287,906 | ₩307,409 | +6.77% | 55.7만 |
|---|
| 2026.01.15 | ₩288,474 | ₩295,990 | ₩288,080 | ₩289,102 | +0.22% | 24.9만 |
|---|
| 2026.01.14 | ₩288,480 | ₩292,830 | ₩277,536 | ₩280,443 | -2.79% | 28.3만 |
|---|
| 2026.01.13 | ₩281,946 | ₩290,645 | ₩280,930 | ₩288,768 | +2.42% | 23.6만 |
|---|
| 2026.01.12 | ₩257,512 | ₩281,091 | ₩257,251 | ₩280,463 | +8.91% | 29.4만 |
|---|
| 2026.01.09 | ₩250,937 | ₩264,654 | ₩250,937 | ₩260,525 | +3.82% | 41.5만 |
|---|
| 2026.01.08 | ₩261,354 | ₩263,251 | ₩245,993 | ₩249,641 | -4.48% | 45.6만 |
|---|
| 2026.01.07 | ₩276,801 | ₩276,908 | ₩261,073 | ₩261,340 | -5.59% | 59.2만 |
|---|
| 2026.01.06 | ₩283,670 | ₩283,670 | ₩257,839 | ₩275,458 | -2.89% | 37.3만 |
|---|
| 2026.01.05 | ₩275,819 | ₩288,394 | ₩275,819 | ₩283,870 | +2.92% | 27.8만 |
|---|
| 2026.01.02 | ₩265,630 | ₩272,966 | ₩265,135 | ₩271,877 | +2.35% | 21.7만 |
|---|
| 2025.12.31 | ₩263,518 | ₩265,349 | ₩259,750 | ₩259,924 | -1.36% | 20만 |
|---|
| 2025.12.30 | ₩265,322 | ₩268,596 | ₩261,714 | ₩263,518 | -0.68% | 18.9만 |
|---|
| 2025.12.29 | ₩267,480 | ₩270,501 | ₩262,249 | ₩265,837 | -0.61% | 24.6만 |
|---|
| 2025.12.26 | ₩271,750 | ₩277,376 | ₩266,739 | ₩269,385 | -0.87% | 26.8만 |
|---|
| 2025.12.24 | ₩272,091 | ₩273,948 | ₩268,717 | ₩271,516 | -0.21% | 15.1만 |
|---|
| 2025.12.23 | ₩269,512 | ₩277,449 | ₩268,008 | ₩272,759 | +1.20% | 18.2만 |
|---|
| 2025.12.22 | ₩275,819 | ₩281,331 | ₩268,616 | ₩269,886 | -2.15% | 27.7만 |
|---|
| 2025.12.19 | ₩268,823 | ₩280,282 | ₩267,260 | ₩274,022 | +1.93% | 44만 |
|---|
| 2025.12.18 | ₩273,942 | ₩274,436 | ₩266,305 | ₩269,766 | -1.52% | 26.6만 |
|---|
| 2025.12.17 | ₩298,155 | ₩302,545 | ₩263,251 | ₩266,124 | -10.74% | 37.5만 |
|---|
| 2025.12.16 | ₩301,630 | ₩309,574 | ₩294,808 | ₩298,897 | -0.91% | 33.3만 |
|---|
| 2025.12.15 | ₩307,583 | ₩311,358 | ₩301,336 | ₩302,959 | -1.50% | 32만 |
|---|
| 2025.12.12 | ₩316,870 | ₩317,365 | ₩299,759 | ₩307,456 | -2.97% | 34.5만 |
|---|
| 2025.12.11 | ₩314,572 | ₩322,282 | ₩308,826 | ₩319,222 | +1.48% | 51.7만 |
|---|
| 2025.12.10 | ₩303,019 | ₩318,641 | ₩298,289 | ₩314,592 | +3.82% | 41.8만 |
|---|
| 2025.12.09 | ₩295,249 | ₩305,966 | ₩294,908 | ₩303,307 | +2.73% | 34.7만 |
|---|
| 2025.12.08 | ₩290,178 | ₩301,149 | ₩287,492 | ₩295,696 | +1.90% | 26.8만 |
|---|
| 2025.12.05 | ₩279,955 | ₩286,917 | ₩273,948 | ₩286,382 | +2.30% | 21.3만 |
|---|
| 2025.12.04 | ₩276,233 | ₩284,191 | ₩273,942 | ₩281,111 | +1.77% | 40.7만 |
|---|
| 2025.12.03 | ₩278,619 | ₩282,835 | ₩268,930 | ₩280,175 | +0.56% | 48만 |
|---|
| 2025.12.02 | ₩276,006 | ₩283,897 | ₩271,576 | ₩278,619 | +0.95% | 29.9만 |
|---|
| 2025.12.01 | ₩272,057 | ₩276,106 | ₩265,256 | ₩270,093 | -0.72% | 36.6만 |
|---|
| 2025.11.28 | ₩284,445 | ₩285,995 | ₩276,547 | ₩279,668 | -1.68% | 20.3만 |
|---|
| 2025.11.26 | ₩275,318 | ₩282,781 | ₩274,904 | ₩281,124 | +2.11% | 30.8만 |
|---|
| 2025.11.25 | ₩269,097 | ₩273,982 | ₩261,768 | ₩272,271 | +1.18% | 33.7만 |
|---|
| 2025.11.24 | ₩250,489 | ₩273,273 | ₩250,489 | ₩269,097 | +7.43% | 35.3만 |
|---|
| 2025.11.21 | ₩241,035 | ₩259,456 | ₩239,198 | ₩248,011 | +2.89% | 44.4만 |
|---|
| 2025.11.20 | ₩257,605 | ₩265,476 | ₩237,267 | ₩239,158 | -7.16% | 43만 |
|---|
| 2025.11.19 | ₩242,679 | ₩251,204 | ₩241,917 | ₩247,062 | +1.81% | 32.5만 |
|---|
| 2025.11.18 | ₩234,775 | ₩246,367 | ₩233,853 | ₩239,385 | +1.96% | 32.8만 |
|---|
| 2025.11.17 | ₩242,652 | ₩248,064 | ₩235,897 | ₩240,287 | -0.97% | 20.5만 |
|---|
| 2025.11.14 | ₩229,857 | ₩250,269 | ₩227,258 | ₩243,681 | +6.01% | 21.6만 |
|---|
| 2025.11.13 | ₩257,238 | ₩257,238 | ₩238,075 | ₩239,438 | -6.92% | 28만 |
|---|
| 2025.11.12 | ₩263,919 | ₩269,011 | ₩258,581 | ₩260,077 | -1.46% | 52만 |
|---|
| 2025.11.11 | ₩265,209 | ₩270,534 | ₩262,563 | ₩263,685 | -0.57% | 35.4만 |
|---|
| 2025.11.10 | ₩273,019 | ₩275,318 | ₩265,256 | ₩269,144 | -1.42% | 25.3만 |
|---|
| 2025.11.07 | ₩262,503 | ₩267,293 | ₩247,910 | ₩266,612 | +1.57% | 35.9만 |
|---|
| 2025.11.06 | ₩273,340 | ₩274,296 | ₩262,469 | ₩264,554 | -3.21% | 24.5만 |
|---|
| 2025.11.05 | ₩260,478 | ₩275,278 | ₩260,478 | ₩273,728 | +5.09% | 29.1만 |
|---|
| 2025.11.04 | ₩257,144 | ₩264,400 | ₩251,979 | ₩258,661 | +0.59% | 25만 |
|---|
| 2025.11.03 | ₩266,218 | ₩266,779 | ₩256,503 | ₩264,307 | -0.72% | 22.1만 |
|---|
| 2025.10.31 | ₩262,449 | ₩270,574 | ₩254,572 | ₩261,835 | -0.23% | 29.3만 |
|---|
| 2025.10.30 | ₩274,483 | ₩280,670 | ₩256,576 | ₩260,011 | -5.27% | 39.7만 |
|---|
| 2025.10.29 | ₩275,044 | ₩285,066 | ₩275,044 | ₩279,280 | +1.54% | 40.5만 |
|---|
| 2025.10.28 | ₩275,799 | ₩278,899 | ₩270,394 | ₩274,356 | -0.52% | 22.5만 |
|---|
| 2025.10.27 | ₩293,652 | ₩294,233 | ₩272,465 | ₩275,746 | -6.10% | 35.7만 |
|---|
| 2025.10.24 | ₩269,872 | ₩295,944 | ₩267,460 | ₩291,968 | +8.19% | 63.8만 |
|---|
| 2025.10.23 | ₩241,202 | ₩254,338 | ₩237,801 | ₩254,151 | +5.37% | 18.7만 |
|---|
| 2025.10.22 | ₩264,587 | ₩267,093 | ₩232,570 | ₩240,521 | -9.10% | 32.4만 |
|---|
| 2025.10.21 | ₩263,251 | ₩267,093 | ₩251,999 | ₩264,908 | +0.63% | 29.9만 |
|---|
| 2025.10.20 | ₩263,031 | ₩270,046 | ₩261,607 | ₩262,623 | -0.15% | 24.3만 |
|---|
| 2025.10.17 | ₩255,901 | ₩262,516 | ₩252,126 | ₩258,040 | +0.84% | 54.3만 |
|---|
| 2025.10.16 | ₩261,614 | ₩262,583 | ₩255,968 | ₩256,316 | -2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩260,645 | ₩267,527 | ₩256,977 | ₩261,614 | +0.37% | 39.7만 |
|---|
| 2025.10.14 | ₩252,307 | ₩265,590 | ₩247,884 | ₩263,913 | +4.60% | 21.8만 |
|---|
| 2025.10.13 | ₩252,587 | ₩263,378 | ₩251,893 | ₩259,135 | +2.59% | 33.8만 |
|---|
| 2025.10.10 | ₩267,267 | ₩269,672 | ₩240,835 | ₩241,576 | -9.61% | 36.6만 |
|---|