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 | ₩407,535 | ₩412,185 | ₩395,897 | ₩397,540 | -2.45% | 19.5만 |
| 2026.10.08 | ₩406,466 | ₩414,884 | ₩392,049 | ₩401,429 | -1.24% | 37.6만 |
| 2026.10.07 | ₩444,347 | ₩446,952 | ₩403,740 | ₩412,652 | -7.13% | 41.7만 |
| 2026.10.06 | ₩458,296 | ₩468,999 | ₩453,687 | ₩456,773 | -0.33% | 26만 |
| 2026.10.05 | ₩449,625 | ₩458,163 | ₩442,864 | ₩453,793 | +0.93% | 29.7만 |
| 2026.10.02 | ₩452,778 | ₩458,884 | ₩448,288 | ₩453,419 | +0.14% | 19.7만 |
| 2026.10.01 | ₩429,047 | ₩443,104 | ₩422,179 | ₩441,153 | +2.82% | 17.4만 |
| 2026.09.30 | ₩443,598 | ₩443,598 | ₩424,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩429,021 |
| -3.29% |
| 23만 |
| 2026.09.29 | ₩438,668 | ₩447,540 | ₩429,488 | ₩433,510 | -1.18% | 16만 |
|---|
| 2026.09.28 | ₩426,976 | ₩437,786 | ₩420,950 | ₩430,370 | +0.79% | 14.6만 |
|---|
| 2026.09.25 | ₩433,924 | ₩436,704 | ₩423,582 | ₩433,096 | -0.19% | 16.4만 |
|---|
| 2026.09.24 | ₩418,919 | ₩430,223 | ₩413,013 | ₩428,246 | +2.23% | 14.9만 |
|---|
| 2026.09.23 | ₩427,524 | ₩433,403 | ₩422,995 | ₩427,217 | -0.07% | 13.4만 |
|---|
| 2026.09.22 | ₩429,836 | ₩431,746 | ₩423,569 | ₩429,007 | -0.19% | 18.5만 |
|---|
| 2026.09.21 | ₩435,060 | ₩439,336 | ₩421,632 | ₩429,836 | -1.20% | 25.3만 |
|---|
| 2026.09.18 | ₩429,662 | ₩436,223 | ₩423,890 | ₩430,464 | +0.19% | 67.3만 |
|---|
| 2026.09.17 | ₩451,843 | ₩455,744 | ₩421,845 | ₩423,783 | -6.21% | 19만 |
|---|
| 2026.09.16 | ₩426,001 | ₩436,771 | ₩423,689 | ₩434,285 | +1.94% | 22.8만 |
|---|
| 2026.09.15 | ₩433,377 | ₩434,619 | ₩412,866 | ₩416,100 | -3.99% | 36.6만 |
|---|
| 2026.09.14 | ₩432,094 | ₩438,534 | ₩420,897 | ₩426,976 | -1.18% | 25.3만 |
|---|
| 2026.09.11 | ₩433,777 | ₩462,024 | ₩431,640 | ₩461,931 | +6.49% | 22.5만 |
|---|
| 2026.09.10 | ₩424,745 | ₩438,775 | ₩420,897 | ₩426,936 | +0.52% | 40.9만 |
|---|
| 2026.09.09 | ₩457,909 | ₩465,432 | ₩431,573 | ₩433,804 | -5.26% | 20.6만 |
|---|
| 2026.09.08 | ₩435,020 | ₩461,637 | ₩435,020 | ₩458,042 | +5.29% | 26.6만 |
|---|
| 2026.09.04 | ₩429,114 | ₩437,211 | ₩419,988 | ₩431,012 | +0.44% | 38.7만 |
|---|
| 2026.09.03 | ₩405,851 | ₩426,736 | ₩399,518 | ₩421,017 | +3.74% | 37.1만 |
|---|
| 2026.09.02 | ₩401,803 | ₩406,266 | ₩394,347 | ₩404,382 | +0.64% | 22.5만 |
|---|
| 2026.09.01 | ₩398,796 | ₩408,069 | ₩392,596 | ₩401,642 | +0.71% | 26.3만 |
|---|
| 2026.08.31 | ₩413,949 | ₩415,164 | ₩399,718 | ₩404,863 | -2.19% | 34.4만 |
|---|
| 2026.08.28 | ₩442,864 | ₩444,173 | ₩413,254 | ₩413,949 | -6.53% | 17.9만 |
|---|
| 2026.08.27 | ₩448,850 | ₩456,974 | ₩437,839 | ₩445,843 | -0.67% | 19.3만 |
|---|
| 2026.08.26 | ₩418,478 | ₩443,839 | ₩412,385 | ₩442,917 | +5.84% | 25.4만 |
|---|
| 2026.08.25 | ₩448,596 | ₩448,676 | ₩410,368 | ₩418,532 | -6.70% | 27.2만 |
|---|
| 2026.08.24 | ₩452,417 | ₩456,706 | ₩432,455 | ₩433,083 | -4.27% | 20.7만 |
|---|
| 2026.08.21 | ₩462,960 | ₩466,313 | ₩438,795 | ₩457,668 | -1.14% | 23.1만 |
|---|
| 2026.08.20 | ₩461,623 | ₩470,095 | ₩453,039 | ₩456,486 | -1.11% | 25.3만 |
|---|
| 2026.08.19 | ₩497,968 | ₩497,968 | ₩454,375 | ₩465,913 | -6.44% | 25만 |
|---|
| 2026.08.18 | ₩514,864 | ₩515,051 | ₩487,659 | ₩493,578 | -4.13% | 25.5만 |
|---|
| 2026.08.17 | ₩512,392 | ₩535,140 | ₩503,152 | ₩530,437 | +3.52% | 49.2만 |
|---|
| 2026.08.14 | ₩506,887 | ₩515,946 | ₩500,847 | ₩505,196 | -0.33% | 25.8만 |
|---|
| 2026.08.13 | ₩509,058 | ₩518,097 | ₩497,674 | ₩500,025 | -1.77% | 22.5만 |
|---|
| 2026.08.12 | ₩536,476 | ₩545,502 | ₩510,989 | ₩511,977 | -4.57% | 53.3만 |
|---|
| 2026.08.11 | ₩504,689 | ₩521,965 | ₩498,656 | ₩521,110 | +3.25% | 29.2만 |
|---|
| 2026.08.10 | ₩513,728 | ₩523,843 | ₩497,988 | ₩501,796 | -2.32% | 26.6만 |
|---|
| 2026.08.07 | ₩527,824 | ₩536,971 | ₩505,724 | ₩509,559 | -3.46% | 24.1만 |
|---|
| 2026.08.06 | ₩519,012 | ₩542,389 | ₩510,401 | ₩513,380 | -1.09% | 35.1만 |
|---|
| 2026.08.05 | ₩515,612 | ₩532,822 | ₩509,472 | ₩523,803 | +1.59% | 34.5만 |
|---|
| 2026.08.04 | ₩500,039 | ₩514,930 | ₩487,278 | ₩507,989 | +1.59% | 31.8만 |
|---|
| 2026.08.03 | ₩507,495 | ₩507,495 | ₩455,637 | ₩484,359 | -4.56% | 45.5만 |
|---|
| 2026.07.31 | ₩452,952 | ₩517,743 | ₩445,429 | ₩497,420 | +9.82% | 97.1만 |
|---|
| 2026.07.30 | ₩357,054 | ₩383,864 | ₩354,482 | ₩381,840 | +6.94% | 64.3만 |
|---|
| 2026.07.29 | ₩358,270 | ₩360,769 | ₩329,435 | ₩331,520 | -7.47% | 38.9만 |
|---|
| 2026.07.28 | ₩392,162 | ₩392,169 | ₩357,074 | ₩363,100 | -7.41% | 38.4만 |
|---|
| 2026.07.27 | ₩417,750 | ₩433,296 | ₩393,538 | ₩403,012 | -3.53% | 29.3만 |
|---|
| 2026.07.24 | ₩440,565 | ₩440,986 | ₩416,461 | ₩418,271 | -5.06% | 24.6만 |
|---|
| 2026.07.23 | ₩446,358 | ₩458,577 | ₩441,514 | ₩443,411 | -0.66% | 29.5만 |
|---|
| 2026.07.22 | ₩421,571 | ₩452,517 | ₩421,331 | ₩450,426 | +6.84% | 32만 |
|---|
| 2026.07.21 | ₩429,328 | ₩442,075 | ₩418,859 | ₩432,869 | +0.82% | 30.6만 |
|---|
| 2026.07.20 | ₩417,550 | ₩429,842 | ₩409,539 | ₩414,911 | -0.63% | 37.7만 |
|---|
| 2026.07.17 | ₩398,048 | ₩420,877 | ₩387,746 | ₩409,553 | +2.89% | 108.2만 |
|---|
| 2026.07.16 | ₩405,517 | ₩428,961 | ₩403,954 | ₩407,254 | +0.43% | 46.7만 |
|---|
| 2026.07.15 | ₩419,173 | ₩426,716 | ₩405,644 | ₩418,164 | -0.24% | 51.7만 |
|---|
| 2026.07.14 | ₩416,547 | ₩422,834 | ₩406,960 | ₩411,644 | -1.18% | 34.5만 |
|---|
| 2026.07.13 | ₩410,608 | ₩417,135 | ₩397,814 | ₩402,798 | -1.90% | 34.5만 |
|---|
| 2026.07.10 | ₩423,609 | ₩428,232 | ₩410,855 | ₩417,917 | -1.34% | 36.8만 |
|---|
| 2026.07.09 | ₩430,250 | ₩436,710 | ₩423,676 | ₩429,428 | -0.19% | 33.7만 |
|---|
| 2026.07.08 | ₩397,988 | ₩416,621 | ₩393,699 | ₩413,741 | +3.96% | 32.5만 |
|---|
| 2026.07.07 | ₩436,931 | ₩436,931 | ₩398,369 | ₩407,181 | -6.81% | 70.2만 |
|---|
| 2026.07.06 | ₩446,471 | ₩462,773 | ₩440,632 | ₩448,148 | +0.38% | 46.5만 |
|---|
| 2026.07.02 | ₩473,556 | ₩488,634 | ₩433,537 | ₩436,931 | -7.73% | 47.6만 |
|---|
| 2026.07.01 | ₩477,557 | ₩478,179 | ₩458,056 | ₩467,650 | -2.07% | 62.1만 |
|---|
| 2026.06.30 | ₩483,009 | ₩502,744 | ₩480,798 | ₩490,819 | +1.62% | 258만 |
|---|
| 2026.06.29 | ₩480,116 | ₩501,635 | ₩473,676 | ₩483,009 | +0.60% | 59.5만 |
|---|
| 2026.06.26 | ₩498,469 | ₩515,846 | ₩470,877 | ₩477,618 | -4.18% | 280.1만 |
|---|
| 2026.06.25 | ₩504,435 | ₩537,144 | ₩503,673 | ₩512,118 | +1.52% | 60.4만 |
|---|
| 2026.06.24 | ₩493,692 | ₩521,110 | ₩479,281 | ₩499,391 | +1.15% | 89.6만 |
|---|
| 2026.06.23 | ₩492,750 | ₩495,008 | ₩472,520 | ₩474,705 | -3.66% | 41.1만 |
|---|
| 2026.06.22 | ₩479,014 | ₩511,089 | ₩479,014 | ₩504,234 | +5.27% | 34.8만 |
|---|
| 2026.06.18 | ₩467,543 | ₩480,103 | ₩460,033 | ₩475,941 | +1.80% | 50.9만 |
|---|
| 2026.06.17 | ₩463,948 | ₩468,251 | ₩441,173 | ₩457,762 | -1.33% | 39.7만 |
|---|
| 2026.06.16 | ₩495,382 | ₩495,689 | ₩463,708 | ₩464,864 | -6.16% | 34.1만 |
|---|
| 2026.06.15 | ₩512,959 | ₩520,442 | ₩483,564 | ₩485,307 | -5.39% | 35.7만 |
|---|
| 2026.06.12 | ₩494,828 | ₩512,198 | ₩494,320 | ₩500,954 | +1.24% | 42.8만 |
|---|
| 2026.06.11 | ₩463,006 | ₩490,679 | ₩460,040 | ₩488,594 | +5.53% | 25.2만 |
|---|
| 2026.06.10 | ₩484,325 | ₩491,834 | ₩448,088 | ₩453,099 | -6.45% | 41.1만 |
|---|
| 2026.06.09 | ₩499,551 | ₩513,093 | ₩463,080 | ₩485,240 | -2.86% | 41.3만 |
|---|
| 2026.06.08 | ₩488,547 | ₩492,736 | ₩467,930 | ₩490,986 | +0.50% | 32.9만 |
|---|
| 2026.06.05 | ₩486,370 | ₩494,373 | ₩467,817 | ₩481,506 | -1.00% | 36.8만 |
|---|
| 2026.06.04 | ₩478,012 | ₩497,647 | ₩464,623 | ₩495,783 | +3.72% | 23.6만 |
|---|
| 2026.06.03 | ₩473,268 | ₩492,964 | ₩464,323 | ₩483,998 | +2.27% | 43.4만 |
|---|
| 2026.06.02 | ₩452,584 | ₩473,676 | ₩452,584 | ₩470,930 | +4.05% | 38.9만 |
|---|
| 2026.06.01 | ₩448,516 | ₩460,882 | ₩440,158 | ₩452,584 | +0.91% | 40.3만 |
|---|
| 2026.05.29 | ₩464,262 | ₩469,681 | ₩435,287 | ₩453,199 | -2.38% | 70.7만 |
|---|
| 2026.05.28 | ₩461,363 | ₩469,059 | ₩444,280 | ₩466,968 | +1.21% | 47.5만 |
|---|
| 2026.05.27 | ₩469,961 | ₩476,896 | ₩456,165 | ₩463,788 | -1.31% | 47.1만 |
|---|
| 2026.05.26 | ₩451,241 | ₩471,003 | ₩447,620 | ₩465,559 | +3.17% | 33.4만 |
|---|
| 2026.05.22 | ₩438,701 | ₩442,336 | ₩421,906 | ₩440,706 | +0.46% | 28.2만 |
|---|
| 2026.05.21 | ₩431,913 | ₩442,356 | ₩428,433 | ₩432,815 | +0.21% | 42.7만 |
|---|
| 2026.05.20 | ₩435,728 | ₩441,701 | ₩428,486 | ₩438,187 | +0.56% | 33.9만 |
|---|
| 2026.05.19 | ₩428,005 | ₩436,263 | ₩404,856 | ₩427,203 | -0.19% | 46.9만 |
|---|
| 2026.05.18 | ₩455,764 | ₩455,764 | ₩428,453 | ₩437,118 | -4.09% | 35.1만 |
|---|
| 2026.05.15 | ₩452,317 | ₩464,149 | ₩445,175 | ₩455,771 | +0.76% | 24.7만 |
|---|
| 2026.05.14 | ₩459,559 | ₩467,663 | ₩451,729 | ₩465,799 | +1.36% | 39.8만 |
|---|
| 2026.05.13 | ₩464,162 | ₩464,991 | ₩446,211 | ₩452,818 | -2.44% | 46.4만 |
|---|
| 2026.05.12 | ₩452,150 | ₩458,544 | ₩430,778 | ₩457,962 | +1.29% | 28.7만 |
|---|
| 2026.05.11 | ₩444,073 | ₩467,797 | ₩438,935 | ₩457,715 | +3.07% | 41.3만 |
|---|
| 2026.05.08 | ₩448,776 | ₩452,297 | ₩438,267 | ₩445,416 | -0.75% | 32.9만 |
|---|
| 2026.05.07 | ₩455,016 | ₩455,016 | ₩436,583 | ₩444,701 | -2.27% | 56.7만 |
|---|
| 2026.05.06 | ₩447,266 | ₩459,987 | ₩436,423 | ₩450,186 | +0.65% | 61.4만 |
|---|
| 2026.05.05 | ₩433,056 | ₩452,097 | ₩425,780 | ₩441,875 | +2.04% | 56.8만 |
|---|
| 2026.05.04 | ₩436,256 | ₩443,772 | ₩411,457 | ₩418,505 | -4.07% | 42.5만 |
|---|
| 2026.05.01 | ₩431,586 | ₩450,961 | ₩390,833 | ₩438,027 | +1.49% | 70.1만 |
|---|
| 2026.04.30 | ₩392,964 | ₩433,463 | ₩392,964 | ₩430,303 | +9.50% | 57.3만 |
|---|
| 2026.04.29 | ₩403,700 | ₩406,980 | ₩382,147 | ₩382,154 | -5.34% | 47.9만 |
|---|
| 2026.04.28 | ₩395,008 | ₩404,315 | ₩384,887 | ₩401,522 | +1.65% | 82.7만 |
|---|
| 2026.04.27 | ₩404,027 | ₩407,929 | ₩385,942 | ₩405,511 | +0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩397,514 | ₩408,343 | ₩386,978 | ₩400,720 | +0.81% | 52.4만 |
|---|
| 2026.04.23 | ₩394,788 | ₩397,514 | ₩380,811 | ₩391,614 | -0.80% | 21.2만 |
|---|
| 2026.04.22 | ₩386,824 | ₩394,835 | ₩373,917 | ₩388,975 | +0.56% | 43.6만 |
|---|
| 2026.04.21 | ₩371,291 | ₩379,936 | ₩366,828 | ₩376,930 | +1.52% | 27.7만 |
|---|
| 2026.04.20 | ₩360,495 | ₩372,113 | ₩350,747 | ₩369,641 | +2.54% | 32.9만 |
|---|
| 2026.04.17 | ₩334,980 | ₩360,294 | ₩330,664 | ₩359,152 | +7.22% | 55.4만 |
|---|
| 2026.04.16 | ₩353,112 | ₩355,183 | ₩320,803 | ₩322,941 | -8.54% | 52.6만 |
|---|
| 2026.04.15 | ₩356,393 | ₩361,470 | ₩345,382 | ₩353,567 | -0.79% | 32.3만 |
|---|
| 2026.04.14 | ₩364,109 | ₩365,011 | ₩346,638 | ₩363,535 | -0.16% | 39.9만 |
|---|
| 2026.04.13 | ₩355,952 | ₩362,699 | ₩353,520 | ₩360,408 | +1.25% | 23.6만 |
|---|
| 2026.04.10 | ₩357,923 | ₩364,109 | ₩351,382 | ₩355,952 | -0.55% | 33.6만 |
|---|
| 2026.04.09 | ₩349,518 | ₩360,769 | ₩349,518 | ₩357,909 | +2.40% | 43.6만 |
|---|
| 2026.04.08 | ₩345,403 | ₩352,711 | ₩338,054 | ₩349,418 | +1.16% | 35.2만 |
|---|
| 2026.04.07 | ₩321,752 | ₩325,240 | ₩312,492 | ₩321,933 | +0.06% | 47.2만 |
|---|
| 2026.04.06 | ₩321,358 | ₩329,662 | ₩313,027 | ₩326,649 | +1.65% | 43.3만 |
|---|
| 2026.04.02 | ₩308,778 | ₩327,598 | ₩306,560 | ₩322,353 | +4.40% | 46.7만 |
|---|
| 2026.04.01 | ₩325,607 | ₩339,670 | ₩321,124 | ₩323,255 | -0.72% | 43만 |
|---|
| 2026.03.31 | ₩302,211 | ₩320,683 | ₩295,403 | ₩318,325 | +5.33% | 60.7만 |
|---|
| 2026.03.30 | ₩321,619 | ₩321,619 | ₩292,463 | ₩295,109 | -8.24% | 38.2만 |
|---|
| 2026.03.27 | ₩311,130 | ₩320,610 | ₩306,226 | ₩316,581 | +1.75% | 28.9만 |
|---|
| 2026.03.26 | ₩327,364 | ₩336,590 | ₩304,890 | ₩313,281 | -4.30% | 29만 |
|---|
| 2026.03.25 | ₩334,038 | ₩340,726 | ₩327,638 | ₩334,893 | +0.26% | 26.1만 |
|---|
| 2026.03.24 | ₩314,249 | ₩332,388 | ₩310,909 | ₩331,186 | +5.39% | 33.2만 |
|---|
| 2026.03.23 | ₩305,972 | ₩320,008 | ₩295,055 | ₩315,338 | +3.06% | 39.3만 |
|---|
| 2026.03.20 | ₩304,415 | ₩307,128 | ₩287,726 | ₩291,922 | -4.10% | 53.7만 |
|---|
| 2026.03.19 | ₩286,838 | ₩306,787 | ₩284,613 | ₩303,734 | +5.89% | 37.2만 |
|---|
| 2026.03.18 | ₩303,934 | ₩305,598 | ₩293,779 | ₩295,002 | -2.94% | 20.9만 |
|---|
| 2026.03.17 | ₩305,077 | ₩305,464 | ₩295,690 | ₩300,901 | -1.37% | 27.4만 |
|---|
| 2026.03.16 | ₩302,304 | ₩309,132 | ₩295,937 | ₩302,137 | -0.06% | 37.6만 |
|---|
| 2026.03.13 | ₩296,866 | ₩298,716 | ₩286,477 | ₩295,804 | -0.36% | 25.8만 |
|---|
| 2026.03.12 | ₩287,579 | ₩293,118 | ₩280,598 | ₩290,953 | +1.17% | 47.8만 |
|---|
| 2026.03.11 | ₩296,786 | ₩302,979 | ₩293,292 | ₩295,389 | -0.47% | 34.5만 |
|---|
| 2026.03.10 | ₩300,834 | ₩310,936 | ₩297,474 | ₩299,558 | -0.42% | 48.5만 |
|---|
| 2026.03.09 | ₩280,337 | ₩302,344 | ₩279,175 | ₩300,821 | +7.31% | 31.9만 |
|---|
| 2026.03.06 | ₩273,716 | ₩289,737 | ₩263,936 | ₩287,713 | +5.11% | 57.4만 |
|---|
| 2026.03.05 | ₩322,868 | ₩322,868 | ₩274,091 | ₩284,613 | -11.85% | 78.6만 |
|---|
| 2026.03.04 | ₩332,255 | ₩339,029 | ₩322,106 | ₩325,874 | -1.92% | 34.5만 |
|---|
| 2026.03.03 | ₩320,877 | ₩338,394 | ₩314,931 | ₩325,741 | +1.52% | 42만 |
|---|
| 2026.03.02 | ₩322,160 | ₩344,140 | ₩322,160 | ₩335,628 | +4.18% | 40.2만 |
|---|
| 2026.02.27 | ₩334,165 | ₩340,432 | ₩315,519 | ₩330,938 | -0.97% | 67만 |
|---|
| 2026.02.26 | ₩340,058 | ₩344,748 | ₩318,004 | ₩344,100 | +1.19% | 57.9만 |
|---|
| 2026.02.25 | ₩344,734 | ₩348,075 | ₩336,236 | ₩337,165 | -2.20% | 49.1만 |
|---|
| 2026.02.24 | ₩337,479 | ₩348,376 | ₩324,865 | ₩342,997 | +1.64% | 36.9만 |
|---|
| 2026.02.23 | ₩341,668 | ₩354,175 | ₩333,223 | ₩337,873 | -1.11% | 43.5만 |
|---|
| 2026.02.20 | ₩341,928 | ₩354,088 | ₩334,045 | ₩347,186 | +1.54% | 55.6만 |
|---|
| 2026.02.19 | ₩323,957 | ₩340,412 | ₩322,267 | ₩338,682 | +4.55% | 40.5만 |
|---|
| 2026.02.18 | ₩334,853 | ₩342,864 | ₩325,547 | ₩327,691 | -2.14% | 30만 |
|---|
| 2026.02.17 | ₩346,204 | ₩350,079 | ₩333,384 | ₩334,613 | -3.35% | 42.5만 |
|---|
| 2026.02.13 | ₩334,432 | ₩348,790 | ₩327,905 | ₩346,177 | +3.51% | 42.1만 |
|---|
| 2026.02.12 | ₩351,075 | ₩359,232 | ₩328,219 | ₩331,032 | -5.71% | 44.1만 |
|---|
| 2026.02.11 | ₩340,726 | ₩355,578 | ₩334,352 | ₩343,639 | +0.85% | 50.7만 |
|---|
| 2026.02.10 | ₩330,985 | ₩338,327 | ₩319,107 | ₩333,898 | +0.88% | 54.5만 |
|---|
| 2026.02.09 | ₩307,789 | ₩330,705 | ₩300,347 | ₩327,043 | +6.26% | 46.5만 |
|---|
| 2026.02.06 | ₩283,938 | ₩306,553 | ₩283,938 | ₩304,569 | +7.27% | 38.3만 |
|---|
| 2026.02.05 | ₩263,094 | ₩273,783 | ₩257,215 | ₩273,215 | +3.85% | 33.9만 |
|---|
| 2026.02.04 | ₩281,253 | ₩284,205 | ₩257,522 | ₩268,766 | -4.44% | 50.7만 |
|---|
| 2026.02.03 | ₩269,982 | ₩281,273 | ₩263,642 | ₩281,012 | +4.09% | 36.3만 |
|---|
| 2026.02.02 | ₩250,033 | ₩268,746 | ₩247,260 | ₩268,051 | +7.21% | 56.8만 |
|---|
| 2026.01.30 | ₩284,513 | ₩289,610 | ₩246,552 | ₩254,068 | -10.70% | 126.4만 |
|---|
| 2026.01.29 | ₩320,683 | ₩324,692 | ₩309,239 | ₩317,082 | -1.12% | 28.9만 |
|---|
| 2026.01.28 | ₩320,790 | ₩321,966 | ₩305,965 | ₩317,369 | -1.07% | 25만 |
|---|
| 2026.01.27 | ₩318,104 | ₩326,442 | ₩315,439 | ₩318,659 | +0.17% | 31.6만 |
|---|
| 2026.01.26 | ₩307,956 | ₩315,332 | ₩303,320 | ₩312,806 | +1.58% | 19.6만 |
|---|
| 2026.01.23 | ₩313,809 | ₩313,809 | ₩300,340 | ₩308,330 | -1.75% | 26.1만 |
|---|
| 2026.01.22 | ₩320,683 | ₩322,033 | ₩304,649 | ₩314,751 | -1.85% | 29.7만 |
|---|
| 2026.01.21 | ₩307,001 | ₩318,605 | ₩300,333 | ₩316,962 | +3.24% | 35.4만 |
|---|
| 2026.01.20 | ₩297,968 | ₩307,141 | ₩293,960 | ₩301,883 | +1.31% | 34.1만 |
|---|
| 2026.01.16 | ₩287,880 | ₩309,827 | ₩287,880 | ₩307,382 | +6.77% | 55.7만 |
|---|
| 2026.01.15 | ₩288,448 | ₩295,964 | ₩288,054 | ₩289,076 | +0.22% | 24.9만 |
|---|
| 2026.01.14 | ₩288,455 | ₩292,804 | ₩277,511 | ₩280,417 | -2.79% | 28.3만 |
|---|
| 2026.01.13 | ₩281,921 | ₩290,619 | ₩280,905 | ₩288,742 | +2.42% | 23.6만 |
|---|
| 2026.01.12 | ₩257,489 | ₩281,065 | ₩257,228 | ₩280,437 | +8.91% | 29.4만 |
|---|
| 2026.01.09 | ₩250,915 | ₩264,630 | ₩250,915 | ₩260,502 | +3.82% | 41.5만 |
|---|
| 2026.01.08 | ₩261,330 | ₩263,227 | ₩245,971 | ₩249,618 | -4.48% | 45.6만 |
|---|
| 2026.01.07 | ₩276,776 | ₩276,883 | ₩261,049 | ₩261,317 | -5.59% | 59.2만 |
|---|
| 2026.01.06 | ₩283,644 | ₩283,644 | ₩257,816 | ₩275,433 | -2.89% | 37.3만 |
|---|
| 2026.01.05 | ₩275,794 | ₩288,368 | ₩275,794 | ₩283,845 | +2.92% | 27.8만 |
|---|
| 2026.01.02 | ₩265,606 | ₩272,941 | ₩265,111 | ₩271,853 | +2.35% | 21.7만 |
|---|
| 2025.12.31 | ₩263,495 | ₩265,325 | ₩259,727 | ₩259,900 | -1.36% | 20만 |
|---|
| 2025.12.30 | ₩265,299 | ₩268,572 | ₩261,691 | ₩263,495 | -0.68% | 18.9만 |
|---|
| 2025.12.29 | ₩267,456 | ₩270,476 | ₩262,225 | ₩265,813 | -0.61% | 24.6만 |
|---|
| 2025.12.26 | ₩271,726 | ₩277,351 | ₩266,715 | ₩269,361 | -0.87% | 26.8만 |
|---|
| 2025.12.24 | ₩272,066 | ₩273,924 | ₩268,692 | ₩271,492 | -0.21% | 15.1만 |
|---|
| 2025.12.23 | ₩269,487 | ₩277,424 | ₩267,984 | ₩272,734 | +1.20% | 18.2만 |
|---|
| 2025.12.22 | ₩275,794 | ₩281,306 | ₩268,592 | ₩269,862 | -2.15% | 27.7만 |
|---|
| 2025.12.19 | ₩268,799 | ₩280,257 | ₩267,236 | ₩273,997 | +1.93% | 44만 |
|---|
| 2025.12.18 | ₩273,917 | ₩274,411 | ₩266,281 | ₩269,741 | -1.52% | 26.6만 |
|---|
| 2025.12.17 | ₩298,128 | ₩302,518 | ₩263,227 | ₩266,100 | -10.74% | 37.5만 |
|---|
| 2025.12.16 | ₩301,603 | ₩309,546 | ₩294,781 | ₩298,870 | -0.91% | 33.3만 |
|---|
| 2025.12.15 | ₩307,555 | ₩311,330 | ₩301,309 | ₩302,932 | -1.50% | 32만 |
|---|
| 2025.12.12 | ₩316,842 | ₩317,336 | ₩299,732 | ₩307,428 | -2.97% | 34.5만 |
|---|
| 2025.12.11 | ₩314,543 | ₩322,253 | ₩308,798 | ₩319,193 | +1.48% | 51.7만 |
|---|
| 2025.12.10 | ₩302,992 | ₩318,612 | ₩298,262 | ₩314,563 | +3.82% | 41.8만 |
|---|
| 2025.12.09 | ₩295,222 | ₩305,938 | ₩294,882 | ₩303,279 | +2.73% | 34.7만 |
|---|
| 2025.12.08 | ₩290,151 | ₩301,122 | ₩287,466 | ₩295,670 | +1.90% | 26.8만 |
|---|
| 2025.12.05 | ₩279,930 | ₩286,891 | ₩273,924 | ₩286,357 | +2.30% | 21.3만 |
|---|
| 2025.12.04 | ₩276,208 | ₩284,165 | ₩273,917 | ₩281,086 | +1.77% | 40.7만 |
|---|
| 2025.12.03 | ₩278,594 | ₩282,809 | ₩268,906 | ₩280,150 | +0.56% | 48만 |
|---|
| 2025.12.02 | ₩275,981 | ₩283,871 | ₩271,552 | ₩278,594 | +0.95% | 29.9만 |
|---|
| 2025.12.01 | ₩272,033 | ₩276,082 | ₩265,232 | ₩270,069 | -0.72% | 36.6만 |
|---|
| 2025.11.28 | ₩284,419 | ₩285,969 | ₩276,522 | ₩279,642 | -1.68% | 20.3만 |
|---|
| 2025.11.26 | ₩275,293 | ₩282,756 | ₩274,879 | ₩281,099 | +2.11% | 30.8만 |
|---|
| 2025.11.25 | ₩269,073 | ₩273,957 | ₩261,744 | ₩272,247 | +1.18% | 33.7만 |
|---|
| 2025.11.24 | ₩250,467 | ₩273,249 | ₩250,467 | ₩269,073 | +7.43% | 35.3만 |
|---|
| 2025.11.21 | ₩241,013 | ₩259,433 | ₩239,176 | ₩247,988 | +2.89% | 44.4만 |
|---|
| 2025.11.20 | ₩257,582 | ₩265,452 | ₩237,245 | ₩239,136 | -7.16% | 43만 |
|---|
| 2025.11.19 | ₩242,657 | ₩251,182 | ₩241,895 | ₩247,040 | +1.81% | 32.5만 |
|---|
| 2025.11.18 | ₩234,753 | ₩246,345 | ₩233,832 | ₩239,363 | +1.96% | 32.8만 |
|---|
| 2025.11.17 | ₩242,630 | ₩248,042 | ₩235,876 | ₩240,265 | -0.97% | 20.5만 |
|---|
| 2025.11.14 | ₩229,836 | ₩250,246 | ₩227,237 | ₩243,659 | +6.01% | 21.6만 |
|---|
| 2025.11.13 | ₩257,215 | ₩257,215 | ₩238,054 | ₩239,417 | -6.92% | 28만 |
|---|
| 2025.11.12 | ₩263,896 | ₩268,986 | ₩258,558 | ₩260,054 | -1.46% | 52만 |
|---|
| 2025.11.11 | ₩265,185 | ₩270,510 | ₩262,539 | ₩263,662 | -0.57% | 35.4만 |
|---|
| 2025.11.10 | ₩272,995 | ₩275,293 | ₩265,232 | ₩269,120 | -1.42% | 25.3만 |
|---|
| 2025.11.07 | ₩262,479 | ₩267,269 | ₩247,888 | ₩266,588 | +1.57% | 35.9만 |
|---|
| 2025.11.06 | ₩273,316 | ₩274,271 | ₩262,446 | ₩264,530 | -3.21% | 24.5만 |
|---|
| 2025.11.05 | ₩260,455 | ₩275,253 | ₩260,455 | ₩273,703 | +5.09% | 29.1만 |
|---|
| 2025.11.04 | ₩257,121 | ₩264,377 | ₩251,957 | ₩258,638 | +0.59% | 25만 |
|---|
| 2025.11.03 | ₩266,194 | ₩266,755 | ₩256,480 | ₩264,283 | -0.72% | 22.1만 |
|---|
| 2025.10.31 | ₩262,426 | ₩270,550 | ₩254,549 | ₩261,811 | -0.23% | 29.3만 |
|---|
| 2025.10.30 | ₩274,458 | ₩280,645 | ₩256,553 | ₩259,987 | -5.27% | 39.7만 |
|---|
| 2025.10.29 | ₩275,019 | ₩285,041 | ₩275,019 | ₩279,255 | +1.54% | 40.5만 |
|---|
| 2025.10.28 | ₩275,774 | ₩278,874 | ₩270,369 | ₩274,331 | -0.52% | 22.5만 |
|---|
| 2025.10.27 | ₩293,626 | ₩294,207 | ₩272,440 | ₩275,721 | -6.10% | 35.7만 |
|---|
| 2025.10.24 | ₩269,848 | ₩295,917 | ₩267,436 | ₩291,942 | +8.19% | 63.8만 |
|---|
| 2025.10.23 | ₩241,180 | ₩254,315 | ₩237,780 | ₩254,128 | +5.37% | 18.7만 |
|---|
| 2025.10.22 | ₩264,564 | ₩267,069 | ₩232,549 | ₩240,499 | -9.10% | 32.4만 |
|---|
| 2025.10.21 | ₩263,227 | ₩267,069 | ₩251,977 | ₩264,884 | +0.63% | 29.9만 |
|---|
| 2025.10.20 | ₩263,007 | ₩270,022 | ₩261,584 | ₩262,599 | -0.15% | 24.3만 |
|---|
| 2025.10.17 | ₩255,878 | ₩262,493 | ₩252,104 | ₩258,016 | +0.84% | 54.3만 |
|---|
| 2025.10.16 | ₩261,591 | ₩262,559 | ₩255,945 | ₩256,293 | -2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩260,622 | ₩267,503 | ₩256,954 | ₩261,591 | +0.37% | 39.7만 |
|---|
| 2025.10.14 | ₩252,284 | ₩265,566 | ₩247,861 | ₩263,889 | +4.60% | 21.8만 |
|---|
| 2025.10.13 | ₩252,565 | ₩263,354 | ₩251,870 | ₩259,112 | +2.59% | 33.8만 |
|---|
| 2025.10.10 | ₩267,243 | ₩269,648 | ₩240,813 | ₩241,555 | -9.61% | 36.6만 |
|---|