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 | ₩407,474 | ₩412,123 | ₩395,838 | ₩397,481 | -2.45% | 19.5만 |
| 2026.10.08 | ₩406,405 | ₩414,822 | ₩391,990 | ₩401,368 | -1.24% | 37.6만 |
| 2026.10.07 | ₩444,280 | ₩446,885 | ₩403,680 | ₩412,591 | -7.13% | 41.7만 |
| 2026.10.06 | ₩458,228 | ₩468,929 | ₩453,619 | ₩456,705 | -0.33% | 26만 |
| 2026.10.05 | ₩449,557 | ₩458,094 | ₩442,797 | ₩453,726 | +0.93% | 29.7만 |
| 2026.10.02 | ₩452,710 | ₩458,816 | ₩448,221 | ₩453,351 | +0.14% | 19.7만 |
| 2026.10.01 | ₩428,983 | ₩443,038 | ₩422,116 | ₩441,087 | +2.82% | 17.4만 |
| 2026.09.30 | ₩443,532 | ₩443,532 | ₩424,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩428,956 |
| -3.29% |
| 23만 |
| 2026.09.29 | ₩438,602 | ₩447,473 | ₩429,424 | ₩433,445 | -1.18% | 16만 |
|---|
| 2026.09.28 | ₩426,912 | ₩437,721 | ₩420,887 | ₩430,306 | +0.79% | 14.6만 |
|---|
| 2026.09.25 | ₩433,860 | ₩436,638 | ₩423,519 | ₩433,031 | -0.19% | 16.4만 |
|---|
| 2026.09.24 | ₩418,856 | ₩430,159 | ₩412,951 | ₩428,182 | +2.23% | 14.9만 |
|---|
| 2026.09.23 | ₩427,460 | ₩433,338 | ₩422,931 | ₩427,153 | -0.07% | 13.4만 |
|---|
| 2026.09.22 | ₩429,771 | ₩431,682 | ₩423,506 | ₩428,943 | -0.19% | 18.5만 |
|---|
| 2026.09.21 | ₩434,995 | ₩439,270 | ₩421,568 | ₩429,771 | -1.20% | 25.3만 |
|---|
| 2026.09.18 | ₩429,598 | ₩436,157 | ₩423,826 | ₩430,399 | +0.19% | 67.3만 |
|---|
| 2026.09.17 | ₩451,775 | ₩455,676 | ₩421,782 | ₩423,719 | -6.21% | 19만 |
|---|
| 2026.09.16 | ₩425,937 | ₩436,705 | ₩423,626 | ₩434,220 | +1.94% | 22.8만 |
|---|
| 2026.09.15 | ₩433,312 | ₩434,554 | ₩412,804 | ₩416,038 | -3.99% | 36.6만 |
|---|
| 2026.09.14 | ₩432,029 | ₩438,469 | ₩420,834 | ₩426,912 | -1.18% | 25.3만 |
|---|
| 2026.09.11 | ₩433,713 | ₩461,955 | ₩431,575 | ₩461,862 | +6.49% | 22.5만 |
|---|
| 2026.09.10 | ₩424,681 | ₩438,709 | ₩420,834 | ₩426,872 | +0.52% | 40.9만 |
|---|
| 2026.09.09 | ₩457,840 | ₩465,362 | ₩431,508 | ₩433,739 | -5.26% | 20.6만 |
|---|
| 2026.09.08 | ₩434,955 | ₩461,568 | ₩434,955 | ₩457,974 | +5.29% | 26.6만 |
|---|
| 2026.09.04 | ₩429,050 | ₩437,146 | ₩419,925 | ₩430,947 | +0.44% | 38.7만 |
|---|
| 2026.09.03 | ₩405,791 | ₩426,672 | ₩399,458 | ₩420,954 | +3.74% | 37.1만 |
|---|
| 2026.09.02 | ₩401,743 | ₩406,205 | ₩394,288 | ₩404,321 | +0.64% | 22.5만 |
|---|
| 2026.09.01 | ₩398,737 | ₩408,008 | ₩392,538 | ₩401,582 | +0.71% | 26.3만 |
|---|
| 2026.08.31 | ₩413,887 | ₩415,102 | ₩399,658 | ₩404,802 | -2.19% | 34.4만 |
|---|
| 2026.08.28 | ₩442,797 | ₩444,106 | ₩413,192 | ₩413,887 | -6.53% | 17.9만 |
|---|
| 2026.08.27 | ₩448,782 | ₩456,905 | ₩437,774 | ₩445,776 | -0.67% | 19.3만 |
|---|
| 2026.08.26 | ₩418,416 | ₩443,772 | ₩412,324 | ₩442,851 | +5.84% | 25.4만 |
|---|
| 2026.08.25 | ₩448,529 | ₩448,609 | ₩410,306 | ₩418,469 | -6.70% | 27.2만 |
|---|
| 2026.08.24 | ₩452,349 | ₩456,638 | ₩432,390 | ₩433,018 | -4.27% | 20.7만 |
|---|
| 2026.08.21 | ₩462,890 | ₩466,244 | ₩438,729 | ₩457,600 | -1.14% | 23.1만 |
|---|
| 2026.08.20 | ₩461,554 | ₩470,024 | ₩452,971 | ₩456,418 | -1.11% | 25.3만 |
|---|
| 2026.08.19 | ₩497,893 | ₩497,893 | ₩454,307 | ₩465,843 | -6.44% | 25만 |
|---|
| 2026.08.18 | ₩514,787 | ₩514,974 | ₩487,586 | ₩493,504 | -4.13% | 25.5만 |
|---|
| 2026.08.17 | ₩512,315 | ₩535,060 | ₩503,077 | ₩530,357 | +3.52% | 49.2만 |
|---|
| 2026.08.14 | ₩506,811 | ₩515,869 | ₩500,772 | ₩505,121 | -0.33% | 25.8만 |
|---|
| 2026.08.13 | ₩508,982 | ₩518,020 | ₩497,599 | ₩499,950 | -1.77% | 22.5만 |
|---|
| 2026.08.12 | ₩536,396 | ₩545,421 | ₩510,912 | ₩511,901 | -4.57% | 53.3만 |
|---|
| 2026.08.11 | ₩504,613 | ₩521,887 | ₩498,581 | ₩521,032 | +3.25% | 29.2만 |
|---|
| 2026.08.10 | ₩513,651 | ₩523,764 | ₩497,913 | ₩501,721 | -2.32% | 26.6만 |
|---|
| 2026.08.07 | ₩527,745 | ₩536,890 | ₩505,648 | ₩509,483 | -3.46% | 24.1만 |
|---|
| 2026.08.06 | ₩518,935 | ₩542,308 | ₩510,324 | ₩513,304 | -1.09% | 35.1만 |
|---|
| 2026.08.05 | ₩515,535 | ₩532,742 | ₩509,396 | ₩523,724 | +1.59% | 34.5만 |
|---|
| 2026.08.04 | ₩499,964 | ₩514,853 | ₩487,205 | ₩507,913 | +1.59% | 31.8만 |
|---|
| 2026.08.03 | ₩507,419 | ₩507,419 | ₩455,569 | ₩484,286 | -4.56% | 45.5만 |
|---|
| 2026.07.31 | ₩452,884 | ₩517,666 | ₩445,362 | ₩497,345 | +9.82% | 97.1만 |
|---|
| 2026.07.30 | ₩357,001 | ₩383,807 | ₩354,429 | ₩381,783 | +6.94% | 64.3만 |
|---|
| 2026.07.29 | ₩358,216 | ₩360,715 | ₩329,386 | ₩331,470 | -7.47% | 38.9만 |
|---|
| 2026.07.28 | ₩392,103 | ₩392,110 | ₩357,021 | ₩363,046 | -7.41% | 38.4만 |
|---|
| 2026.07.27 | ₩417,687 | ₩433,232 | ₩393,480 | ₩402,952 | -3.53% | 29.3만 |
|---|
| 2026.07.24 | ₩440,499 | ₩440,920 | ₩416,398 | ₩418,209 | -5.06% | 24.6만 |
|---|
| 2026.07.23 | ₩446,291 | ₩458,508 | ₩441,448 | ₩443,345 | -0.66% | 29.5만 |
|---|
| 2026.07.22 | ₩421,508 | ₩452,450 | ₩421,268 | ₩450,359 | +6.84% | 32만 |
|---|
| 2026.07.21 | ₩429,264 | ₩442,009 | ₩418,796 | ₩432,804 | +0.82% | 30.6만 |
|---|
| 2026.07.20 | ₩417,487 | ₩429,778 | ₩409,478 | ₩414,848 | -0.63% | 37.7만 |
|---|
| 2026.07.17 | ₩397,988 | ₩420,814 | ₩387,688 | ₩409,491 | +2.89% | 108.2만 |
|---|
| 2026.07.16 | ₩405,457 | ₩428,896 | ₩403,893 | ₩407,193 | +0.43% | 46.7만 |
|---|
| 2026.07.15 | ₩419,110 | ₩426,652 | ₩405,583 | ₩418,102 | -0.24% | 51.7만 |
|---|
| 2026.07.14 | ₩416,485 | ₩422,771 | ₩406,899 | ₩411,582 | -1.18% | 34.5만 |
|---|
| 2026.07.13 | ₩410,547 | ₩417,073 | ₩397,755 | ₩402,738 | -1.90% | 34.5만 |
|---|
| 2026.07.10 | ₩423,546 | ₩428,168 | ₩410,794 | ₩417,854 | -1.34% | 36.8만 |
|---|
| 2026.07.09 | ₩430,186 | ₩436,645 | ₩423,613 | ₩429,364 | -0.19% | 33.7만 |
|---|
| 2026.07.08 | ₩397,928 | ₩416,559 | ₩393,640 | ₩413,680 | +3.96% | 32.5만 |
|---|
| 2026.07.07 | ₩436,865 | ₩436,865 | ₩398,309 | ₩407,120 | -6.81% | 70.2만 |
|---|
| 2026.07.06 | ₩446,404 | ₩462,703 | ₩440,566 | ₩448,081 | +0.38% | 46.5만 |
|---|
| 2026.07.02 | ₩473,485 | ₩488,561 | ₩433,472 | ₩436,865 | -7.73% | 47.6만 |
|---|
| 2026.07.01 | ₩477,486 | ₩478,107 | ₩457,987 | ₩467,580 | -2.07% | 62.1만 |
|---|
| 2026.06.30 | ₩482,937 | ₩502,669 | ₩480,726 | ₩490,746 | +1.62% | 258만 |
|---|
| 2026.06.29 | ₩480,044 | ₩501,560 | ₩473,605 | ₩482,937 | +0.60% | 59.5만 |
|---|
| 2026.06.26 | ₩498,394 | ₩515,768 | ₩470,806 | ₩477,546 | -4.18% | 280.1만 |
|---|
| 2026.06.25 | ₩504,359 | ₩537,064 | ₩503,598 | ₩512,041 | +1.52% | 60.4만 |
|---|
| 2026.06.24 | ₩493,618 | ₩521,032 | ₩479,209 | ₩499,316 | +1.15% | 89.6만 |
|---|
| 2026.06.23 | ₩492,676 | ₩494,934 | ₩472,449 | ₩474,634 | -3.66% | 41.1만 |
|---|
| 2026.06.22 | ₩478,942 | ₩511,012 | ₩478,942 | ₩504,159 | +5.27% | 34.8만 |
|---|
| 2026.06.18 | ₩467,473 | ₩480,031 | ₩459,965 | ₩475,869 | +1.80% | 50.9만 |
|---|
| 2026.06.17 | ₩463,879 | ₩468,181 | ₩441,107 | ₩457,693 | -1.33% | 39.7만 |
|---|
| 2026.06.16 | ₩495,308 | ₩495,615 | ₩463,639 | ₩464,794 | -6.16% | 34.1만 |
|---|
| 2026.06.15 | ₩512,883 | ₩520,364 | ₩483,491 | ₩485,235 | -5.39% | 35.7만 |
|---|
| 2026.06.12 | ₩494,753 | ₩512,121 | ₩494,246 | ₩500,879 | +1.24% | 42.8만 |
|---|
| 2026.06.11 | ₩462,937 | ₩490,605 | ₩459,971 | ₩488,521 | +5.53% | 25.2만 |
|---|
| 2026.06.10 | ₩484,253 | ₩491,761 | ₩448,021 | ₩453,031 | -6.45% | 41.1만 |
|---|
| 2026.06.09 | ₩499,476 | ₩513,016 | ₩463,011 | ₩485,168 | -2.86% | 41.3만 |
|---|
| 2026.06.08 | ₩488,474 | ₩492,663 | ₩467,860 | ₩490,913 | +0.50% | 32.9만 |
|---|
| 2026.06.05 | ₩486,297 | ₩494,299 | ₩467,747 | ₩481,434 | -1.00% | 36.8만 |
|---|
| 2026.06.04 | ₩477,940 | ₩497,572 | ₩464,554 | ₩495,709 | +3.72% | 23.6만 |
|---|
| 2026.06.03 | ₩473,197 | ₩492,890 | ₩464,253 | ₩483,925 | +2.27% | 43.4만 |
|---|
| 2026.06.02 | ₩452,516 | ₩473,605 | ₩452,516 | ₩470,859 | +4.05% | 38.9만 |
|---|
| 2026.06.01 | ₩448,448 | ₩460,813 | ₩440,092 | ₩452,516 | +0.91% | 40.3만 |
|---|
| 2026.05.29 | ₩464,193 | ₩469,610 | ₩435,222 | ₩453,131 | -2.38% | 70.7만 |
|---|
| 2026.05.28 | ₩461,294 | ₩468,989 | ₩444,213 | ₩466,898 | +1.21% | 47.5만 |
|---|
| 2026.05.27 | ₩469,891 | ₩476,825 | ₩456,097 | ₩463,719 | -1.31% | 47.1만 |
|---|
| 2026.05.26 | ₩451,174 | ₩470,933 | ₩447,553 | ₩465,489 | +3.17% | 33.4만 |
|---|
| 2026.05.22 | ₩438,636 | ₩442,270 | ₩421,842 | ₩440,640 | +0.46% | 28.2만 |
|---|
| 2026.05.21 | ₩431,849 | ₩442,290 | ₩428,369 | ₩432,751 | +0.21% | 42.7만 |
|---|
| 2026.05.20 | ₩435,663 | ₩441,635 | ₩428,422 | ₩438,121 | +0.56% | 33.9만 |
|---|
| 2026.05.19 | ₩427,941 | ₩436,197 | ₩404,795 | ₩427,140 | -0.19% | 46.9만 |
|---|
| 2026.05.18 | ₩455,696 | ₩455,696 | ₩428,389 | ₩437,053 | -4.09% | 35.1만 |
|---|
| 2026.05.15 | ₩452,249 | ₩464,079 | ₩445,108 | ₩455,703 | +0.76% | 24.7만 |
|---|
| 2026.05.14 | ₩459,490 | ₩467,593 | ₩451,661 | ₩465,729 | +1.36% | 39.8만 |
|---|
| 2026.05.13 | ₩464,093 | ₩464,921 | ₩446,144 | ₩452,750 | -2.44% | 46.4만 |
|---|
| 2026.05.12 | ₩452,082 | ₩458,475 | ₩430,713 | ₩457,894 | +1.29% | 28.7만 |
|---|
| 2026.05.11 | ₩444,006 | ₩467,727 | ₩438,869 | ₩457,647 | +3.07% | 41.3만 |
|---|
| 2026.05.08 | ₩448,709 | ₩452,229 | ₩438,201 | ₩445,349 | -0.75% | 32.9만 |
|---|
| 2026.05.07 | ₩454,948 | ₩454,948 | ₩436,518 | ₩444,634 | -2.27% | 56.7만 |
|---|
| 2026.05.06 | ₩447,199 | ₩459,918 | ₩436,358 | ₩450,118 | +0.65% | 61.4만 |
|---|
| 2026.05.05 | ₩432,991 | ₩452,029 | ₩425,717 | ₩441,809 | +2.04% | 56.8만 |
|---|
| 2026.05.04 | ₩436,191 | ₩443,706 | ₩411,395 | ₩418,442 | -4.07% | 42.5만 |
|---|
| 2026.05.01 | ₩431,522 | ₩450,893 | ₩390,774 | ₩437,961 | +1.49% | 70.1만 |
|---|
| 2026.04.30 | ₩392,905 | ₩433,399 | ₩392,905 | ₩430,239 | +9.50% | 57.3만 |
|---|
| 2026.04.29 | ₩403,640 | ₩406,919 | ₩382,090 | ₩382,097 | -5.34% | 47.9만 |
|---|
| 2026.04.28 | ₩394,949 | ₩404,254 | ₩384,829 | ₩401,462 | +1.65% | 82.7만 |
|---|
| 2026.04.27 | ₩403,967 | ₩407,868 | ₩385,884 | ₩405,450 | +0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩397,454 | ₩408,282 | ₩386,920 | ₩400,660 | +0.81% | 52.4만 |
|---|
| 2026.04.23 | ₩394,729 | ₩397,454 | ₩380,754 | ₩391,556 | -0.80% | 21.2만 |
|---|
| 2026.04.22 | ₩386,766 | ₩394,775 | ₩373,861 | ₩388,917 | +0.56% | 43.6만 |
|---|
| 2026.04.21 | ₩371,235 | ₩379,879 | ₩366,773 | ₩376,873 | +1.52% | 27.7만 |
|---|
| 2026.04.20 | ₩360,441 | ₩372,057 | ₩350,695 | ₩369,586 | +2.54% | 32.9만 |
|---|
| 2026.04.17 | ₩334,930 | ₩360,240 | ₩330,615 | ₩359,098 | +7.22% | 55.4만 |
|---|
| 2026.04.16 | ₩353,059 | ₩355,130 | ₩320,755 | ₩322,893 | -8.54% | 52.6만 |
|---|
| 2026.04.15 | ₩356,339 | ₩361,416 | ₩345,331 | ₩353,514 | -0.79% | 32.3만 |
|---|
| 2026.04.14 | ₩364,055 | ₩364,956 | ₩346,587 | ₩363,480 | -0.16% | 39.9만 |
|---|
| 2026.04.13 | ₩355,898 | ₩362,645 | ₩353,467 | ₩360,354 | +1.25% | 23.6만 |
|---|
| 2026.04.10 | ₩357,869 | ₩364,055 | ₩351,329 | ₩355,898 | -0.55% | 33.6만 |
|---|
| 2026.04.09 | ₩349,466 | ₩360,715 | ₩349,466 | ₩357,856 | +2.40% | 43.6만 |
|---|
| 2026.04.08 | ₩345,351 | ₩352,659 | ₩338,003 | ₩349,365 | +1.16% | 35.2만 |
|---|
| 2026.04.07 | ₩321,704 | ₩325,191 | ₩312,446 | ₩321,884 | +0.06% | 47.2만 |
|---|
| 2026.04.06 | ₩321,310 | ₩329,613 | ₩312,980 | ₩326,600 | +1.65% | 43.3만 |
|---|
| 2026.04.02 | ₩308,732 | ₩327,549 | ₩306,514 | ₩322,305 | +4.40% | 46.7만 |
|---|
| 2026.04.01 | ₩325,558 | ₩339,619 | ₩321,076 | ₩323,207 | -0.72% | 43만 |
|---|
| 2026.03.31 | ₩302,165 | ₩320,635 | ₩295,358 | ₩318,277 | +5.33% | 60.7만 |
|---|
| 2026.03.30 | ₩321,570 | ₩321,570 | ₩292,419 | ₩295,065 | -8.24% | 38.2만 |
|---|
| 2026.03.27 | ₩311,083 | ₩320,562 | ₩306,180 | ₩316,534 | +1.75% | 28.9만 |
|---|
| 2026.03.26 | ₩327,315 | ₩336,540 | ₩304,844 | ₩313,234 | -4.30% | 29만 |
|---|
| 2026.03.25 | ₩333,988 | ₩340,675 | ₩327,589 | ₩334,843 | +0.26% | 26.1만 |
|---|
| 2026.03.24 | ₩314,202 | ₩332,338 | ₩310,863 | ₩331,136 | +5.39% | 33.2만 |
|---|
| 2026.03.23 | ₩305,926 | ₩319,961 | ₩295,011 | ₩315,291 | +3.06% | 39.3만 |
|---|
| 2026.03.20 | ₩304,370 | ₩307,082 | ₩287,683 | ₩291,878 | -4.10% | 53.7만 |
|---|
| 2026.03.19 | ₩286,795 | ₩306,741 | ₩284,570 | ₩303,688 | +5.89% | 37.2만 |
|---|
| 2026.03.18 | ₩303,889 | ₩305,552 | ₩293,735 | ₩294,958 | -2.94% | 20.9만 |
|---|
| 2026.03.17 | ₩305,031 | ₩305,418 | ₩295,646 | ₩300,856 | -1.37% | 27.4만 |
|---|
| 2026.03.16 | ₩302,259 | ₩309,086 | ₩295,893 | ₩302,092 | -0.06% | 37.6만 |
|---|
| 2026.03.13 | ₩296,821 | ₩298,672 | ₩286,434 | ₩295,759 | -0.36% | 25.8만 |
|---|
| 2026.03.12 | ₩287,536 | ₩293,074 | ₩280,556 | ₩290,910 | +1.17% | 47.8만 |
|---|
| 2026.03.11 | ₩296,741 | ₩302,933 | ₩293,248 | ₩295,345 | -0.47% | 34.5만 |
|---|
| 2026.03.10 | ₩300,789 | ₩310,889 | ₩297,429 | ₩299,513 | -0.42% | 48.5만 |
|---|
| 2026.03.09 | ₩280,295 | ₩302,299 | ₩279,133 | ₩300,776 | +7.31% | 31.9만 |
|---|
| 2026.03.06 | ₩273,676 | ₩289,694 | ₩263,896 | ₩287,670 | +5.11% | 57.4만 |
|---|
| 2026.03.05 | ₩322,820 | ₩322,820 | ₩274,050 | ₩284,570 | -11.85% | 78.6만 |
|---|
| 2026.03.04 | ₩332,205 | ₩338,978 | ₩322,058 | ₩325,825 | -1.92% | 34.5만 |
|---|
| 2026.03.03 | ₩320,829 | ₩338,344 | ₩314,884 | ₩325,692 | +1.52% | 42만 |
|---|
| 2026.03.02 | ₩322,111 | ₩344,088 | ₩322,111 | ₩335,578 | +4.18% | 40.2만 |
|---|
| 2026.02.27 | ₩334,115 | ₩340,381 | ₩315,472 | ₩330,889 | -0.97% | 67만 |
|---|
| 2026.02.26 | ₩340,007 | ₩344,696 | ₩317,957 | ₩344,048 | +1.19% | 57.9만 |
|---|
| 2026.02.25 | ₩344,683 | ₩348,023 | ₩336,186 | ₩337,115 | -2.20% | 49.1만 |
|---|
| 2026.02.24 | ₩337,428 | ₩348,323 | ₩324,817 | ₩342,946 | +1.64% | 36.9만 |
|---|
| 2026.02.23 | ₩341,617 | ₩354,122 | ₩333,173 | ₩337,823 | -1.11% | 43.5만 |
|---|
| 2026.02.20 | ₩341,877 | ₩354,035 | ₩333,995 | ₩347,134 | +1.54% | 55.6만 |
|---|
| 2026.02.19 | ₩323,908 | ₩340,361 | ₩322,218 | ₩338,631 | +4.55% | 40.5만 |
|---|
| 2026.02.18 | ₩334,803 | ₩342,812 | ₩325,498 | ₩327,642 | -2.14% | 30만 |
|---|
| 2026.02.17 | ₩346,152 | ₩350,027 | ₩333,334 | ₩334,563 | -3.35% | 42.5만 |
|---|
| 2026.02.13 | ₩334,382 | ₩348,738 | ₩327,856 | ₩346,126 | +3.51% | 42.1만 |
|---|
| 2026.02.12 | ₩351,022 | ₩359,178 | ₩328,170 | ₩330,982 | -5.71% | 44.1만 |
|---|
| 2026.02.11 | ₩340,675 | ₩355,524 | ₩334,302 | ₩343,587 | +0.85% | 50.7만 |
|---|
| 2026.02.10 | ₩330,936 | ₩338,277 | ₩319,059 | ₩333,848 | +0.88% | 54.5만 |
|---|
| 2026.02.09 | ₩307,743 | ₩330,655 | ₩300,302 | ₩326,994 | +6.26% | 46.5만 |
|---|
| 2026.02.06 | ₩283,896 | ₩306,507 | ₩283,896 | ₩304,523 | +7.27% | 38.3만 |
|---|
| 2026.02.05 | ₩263,054 | ₩273,742 | ₩257,176 | ₩273,175 | +3.85% | 33.9만 |
|---|
| 2026.02.04 | ₩281,210 | ₩284,163 | ₩257,483 | ₩268,726 | -4.44% | 50.7만 |
|---|
| 2026.02.03 | ₩269,941 | ₩281,230 | ₩263,602 | ₩280,970 | +4.09% | 36.3만 |
|---|
| 2026.02.02 | ₩249,995 | ₩268,706 | ₩247,223 | ₩268,011 | +7.21% | 56.8만 |
|---|
| 2026.01.30 | ₩284,470 | ₩289,567 | ₩246,515 | ₩254,030 | -10.70% | 126.4만 |
|---|
| 2026.01.29 | ₩320,635 | ₩324,643 | ₩309,193 | ₩317,035 | -1.12% | 28.9만 |
|---|
| 2026.01.28 | ₩320,742 | ₩321,918 | ₩305,919 | ₩317,322 | -1.07% | 25만 |
|---|
| 2026.01.27 | ₩318,057 | ₩326,393 | ₩315,391 | ₩318,611 | +0.17% | 31.6만 |
|---|
| 2026.01.26 | ₩307,910 | ₩315,285 | ₩303,274 | ₩312,760 | +1.58% | 19.6만 |
|---|
| 2026.01.23 | ₩313,762 | ₩313,762 | ₩300,295 | ₩308,284 | -1.75% | 26.1만 |
|---|
| 2026.01.22 | ₩320,635 | ₩321,985 | ₩304,603 | ₩314,703 | -1.85% | 29.7만 |
|---|
| 2026.01.21 | ₩306,955 | ₩318,558 | ₩300,288 | ₩316,914 | +3.24% | 35.4만 |
|---|
| 2026.01.20 | ₩297,924 | ₩307,095 | ₩293,916 | ₩301,838 | +1.31% | 34.1만 |
|---|
| 2026.01.16 | ₩287,837 | ₩309,780 | ₩287,837 | ₩307,336 | +6.77% | 55.7만 |
|---|
| 2026.01.15 | ₩288,405 | ₩295,920 | ₩288,011 | ₩289,033 | +0.22% | 24.9만 |
|---|
| 2026.01.14 | ₩288,411 | ₩292,760 | ₩277,470 | ₩280,375 | -2.79% | 28.3만 |
|---|
| 2026.01.13 | ₩281,878 | ₩290,576 | ₩280,863 | ₩288,699 | +2.42% | 23.6만 |
|---|
| 2026.01.12 | ₩257,450 | ₩281,023 | ₩257,190 | ₩280,395 | +8.91% | 29.4만 |
|---|
| 2026.01.09 | ₩250,877 | ₩264,591 | ₩250,877 | ₩260,463 | +3.82% | 41.5만 |
|---|
| 2026.01.08 | ₩261,291 | ₩263,188 | ₩245,934 | ₩249,581 | -4.48% | 45.6만 |
|---|
| 2026.01.07 | ₩276,735 | ₩276,842 | ₩261,010 | ₩261,278 | -5.59% | 59.2만 |
|---|
| 2026.01.06 | ₩283,602 | ₩283,602 | ₩257,777 | ₩275,392 | -2.89% | 37.3만 |
|---|
| 2026.01.05 | ₩275,753 | ₩288,325 | ₩275,753 | ₩283,802 | +2.92% | 27.8만 |
|---|
| 2026.01.02 | ₩265,566 | ₩272,901 | ₩265,072 | ₩271,812 | +2.35% | 21.7만 |
|---|
| 2025.12.31 | ₩263,455 | ₩265,286 | ₩259,688 | ₩259,861 | -1.36% | 20만 |
|---|
| 2025.12.30 | ₩265,259 | ₩268,532 | ₩261,652 | ₩263,455 | -0.68% | 18.9만 |
|---|
| 2025.12.29 | ₩267,416 | ₩270,436 | ₩262,186 | ₩265,773 | -0.61% | 24.6만 |
|---|
| 2025.12.26 | ₩271,685 | ₩277,309 | ₩266,675 | ₩269,320 | -0.87% | 26.8만 |
|---|
| 2025.12.24 | ₩272,026 | ₩273,883 | ₩268,652 | ₩271,451 | -0.21% | 15.1만 |
|---|
| 2025.12.23 | ₩269,447 | ₩277,383 | ₩267,944 | ₩272,694 | +1.20% | 18.2만 |
|---|
| 2025.12.22 | ₩275,753 | ₩281,264 | ₩268,552 | ₩269,821 | -2.15% | 27.7만 |
|---|
| 2025.12.19 | ₩268,759 | ₩280,215 | ₩267,196 | ₩273,956 | +1.93% | 44만 |
|---|
| 2025.12.18 | ₩273,876 | ₩274,370 | ₩266,241 | ₩269,701 | -1.52% | 26.6만 |
|---|
| 2025.12.17 | ₩298,084 | ₩302,473 | ₩263,188 | ₩266,060 | -10.74% | 37.5만 |
|---|
| 2025.12.16 | ₩301,557 | ₩309,500 | ₩294,737 | ₩298,825 | -0.91% | 33.3만 |
|---|
| 2025.12.15 | ₩307,509 | ₩311,283 | ₩301,263 | ₩302,887 | -1.50% | 32만 |
|---|
| 2025.12.12 | ₩316,794 | ₩317,289 | ₩299,687 | ₩307,382 | -2.97% | 34.5만 |
|---|
| 2025.12.11 | ₩314,496 | ₩322,205 | ₩308,752 | ₩319,146 | +1.48% | 51.7만 |
|---|
| 2025.12.10 | ₩302,947 | ₩318,564 | ₩298,217 | ₩314,516 | +3.82% | 41.8만 |
|---|
| 2025.12.09 | ₩295,178 | ₩305,893 | ₩294,837 | ₩303,234 | +2.73% | 34.7만 |
|---|
| 2025.12.08 | ₩290,108 | ₩301,076 | ₩287,423 | ₩295,626 | +1.90% | 26.8만 |
|---|
| 2025.12.05 | ₩279,888 | ₩286,848 | ₩273,883 | ₩286,314 | +2.30% | 21.3만 |
|---|
| 2025.12.04 | ₩276,167 | ₩284,123 | ₩273,876 | ₩281,043 | +1.77% | 40.7만 |
|---|
| 2025.12.03 | ₩278,552 | ₩282,767 | ₩268,866 | ₩280,108 | +0.56% | 48만 |
|---|
| 2025.12.02 | ₩275,940 | ₩283,829 | ₩271,511 | ₩278,552 | +0.95% | 29.9만 |
|---|
| 2025.12.01 | ₩271,992 | ₩276,040 | ₩265,192 | ₩270,028 | -0.72% | 36.6만 |
|---|
| 2025.11.28 | ₩284,377 | ₩285,926 | ₩276,481 | ₩279,601 | -1.68% | 20.3만 |
|---|
| 2025.11.26 | ₩275,252 | ₩282,713 | ₩274,838 | ₩281,057 | +2.11% | 30.8만 |
|---|
| 2025.11.25 | ₩269,033 | ₩273,916 | ₩261,705 | ₩272,206 | +1.18% | 33.7만 |
|---|
| 2025.11.24 | ₩250,429 | ₩273,208 | ₩250,429 | ₩269,033 | +7.43% | 35.3만 |
|---|
| 2025.11.21 | ₩240,977 | ₩259,394 | ₩239,140 | ₩247,951 | +2.89% | 44.4만 |
|---|
| 2025.11.20 | ₩257,544 | ₩265,412 | ₩237,210 | ₩239,100 | -7.16% | 43만 |
|---|
| 2025.11.19 | ₩242,621 | ₩251,144 | ₩241,859 | ₩247,003 | +1.81% | 32.5만 |
|---|
| 2025.11.18 | ₩234,718 | ₩246,308 | ₩233,797 | ₩239,327 | +1.96% | 32.8만 |
|---|
| 2025.11.17 | ₩242,594 | ₩248,005 | ₩235,841 | ₩240,229 | -0.97% | 20.5만 |
|---|
| 2025.11.14 | ₩229,802 | ₩250,209 | ₩227,203 | ₩243,623 | +6.01% | 21.6만 |
|---|
| 2025.11.13 | ₩257,176 | ₩257,176 | ₩238,018 | ₩239,381 | -6.92% | 28만 |
|---|
| 2025.11.12 | ₩263,856 | ₩268,946 | ₩258,519 | ₩260,015 | -1.46% | 52만 |
|---|
| 2025.11.11 | ₩265,145 | ₩270,469 | ₩262,500 | ₩263,622 | -0.57% | 35.4만 |
|---|
| 2025.11.10 | ₩272,954 | ₩275,252 | ₩265,192 | ₩269,080 | -1.42% | 25.3만 |
|---|
| 2025.11.07 | ₩262,440 | ₩267,229 | ₩247,851 | ₩266,548 | +1.57% | 35.9만 |
|---|
| 2025.11.06 | ₩273,275 | ₩274,230 | ₩262,407 | ₩264,491 | -3.21% | 24.5만 |
|---|
| 2025.11.05 | ₩260,416 | ₩275,212 | ₩260,416 | ₩273,662 | +5.09% | 29.1만 |
|---|
| 2025.11.04 | ₩257,083 | ₩264,337 | ₩251,919 | ₩258,599 | +0.59% | 25만 |
|---|
| 2025.11.03 | ₩266,154 | ₩266,715 | ₩256,441 | ₩264,243 | -0.72% | 22.1만 |
|---|
| 2025.10.31 | ₩262,386 | ₩270,509 | ₩254,511 | ₩261,772 | -0.23% | 29.3만 |
|---|
| 2025.10.30 | ₩274,417 | ₩280,603 | ₩256,515 | ₩259,948 | -5.27% | 39.7만 |
|---|
| 2025.10.29 | ₩274,978 | ₩284,998 | ₩274,978 | ₩279,213 | +1.54% | 40.5만 |
|---|
| 2025.10.28 | ₩275,733 | ₩278,832 | ₩270,329 | ₩274,290 | -0.52% | 22.5만 |
|---|
| 2025.10.27 | ₩293,582 | ₩294,163 | ₩272,400 | ₩275,679 | -6.10% | 35.7만 |
|---|
| 2025.10.24 | ₩269,808 | ₩295,873 | ₩267,396 | ₩291,898 | +8.19% | 63.8만 |
|---|
| 2025.10.23 | ₩241,144 | ₩254,277 | ₩237,744 | ₩254,090 | +5.37% | 18.7만 |
|---|
| 2025.10.22 | ₩264,524 | ₩267,029 | ₩232,514 | ₩240,463 | -9.10% | 32.4만 |
|---|
| 2025.10.21 | ₩263,188 | ₩267,029 | ₩251,939 | ₩264,845 | +0.63% | 29.9만 |
|---|
| 2025.10.20 | ₩262,968 | ₩269,982 | ₩261,545 | ₩262,560 | -0.15% | 24.3만 |
|---|
| 2025.10.17 | ₩255,840 | ₩262,453 | ₩252,066 | ₩257,978 | +0.84% | 54.3만 |
|---|
| 2025.10.16 | ₩261,551 | ₩262,520 | ₩255,907 | ₩256,254 | -2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩260,583 | ₩267,463 | ₩256,916 | ₩261,551 | +0.37% | 39.7만 |
|---|
| 2025.10.14 | ₩252,246 | ₩265,526 | ₩247,824 | ₩263,849 | +4.60% | 21.8만 |
|---|
| 2025.10.13 | ₩252,527 | ₩263,315 | ₩251,832 | ₩259,073 | +2.59% | 33.8만 |
|---|
| 2025.10.10 | ₩267,203 | ₩269,607 | ₩240,777 | ₩241,518 | -9.61% | 36.6만 |
|---|