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 | ₩407,459 | ₩412,108 | ₩395,823 | ₩397,466 | -2.45% | 19.5만 |
| 2026.10.08 | ₩406,390 | ₩414,806 | ₩391,975 | ₩401,353 | -1.24% | 37.6만 |
| 2026.10.07 | ₩444,264 | ₩446,869 | ₩403,665 | ₩412,575 | -7.13% | 41.7만 |
| 2026.10.06 | ₩458,211 | ₩468,911 | ₩453,602 | ₩456,688 | -0.33% | 26만 |
| 2026.10.05 | ₩449,540 | ₩458,077 | ₩442,781 | ₩453,709 | +0.93% | 29.7만 |
| 2026.10.02 | ₩452,693 | ₩458,798 | ₩448,205 | ₩453,334 | +0.14% | 19.7만 |
| 2026.10.01 | ₩428,967 | ₩443,021 | ₩422,100 | ₩441,071 | +2.82% | 17.4만 |
| 2026.09.30 | ₩443,515 | ₩443,515 | ₩424,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩428,940 |
| -3.29% |
| 23만 |
| 2026.09.29 | ₩438,586 | ₩447,456 | ₩429,408 | ₩433,429 | -1.18% | 16만 |
|---|
| 2026.09.28 | ₩426,896 | ₩437,704 | ₩420,871 | ₩430,290 | +0.79% | 14.6만 |
|---|
| 2026.09.25 | ₩433,843 | ₩436,622 | ₩423,503 | ₩433,015 | -0.19% | 16.4만 |
|---|
| 2026.09.24 | ₩418,841 | ₩430,143 | ₩412,936 | ₩428,166 | +2.23% | 14.9만 |
|---|
| 2026.09.23 | ₩427,444 | ₩433,322 | ₩422,915 | ₩427,137 | -0.07% | 13.4만 |
|---|
| 2026.09.22 | ₩429,755 | ₩431,666 | ₩423,490 | ₩428,927 | -0.19% | 18.5만 |
|---|
| 2026.09.21 | ₩434,979 | ₩439,254 | ₩421,553 | ₩429,755 | -1.20% | 25.3만 |
|---|
| 2026.09.18 | ₩429,582 | ₩436,141 | ₩423,810 | ₩430,383 | +0.19% | 67.3만 |
|---|
| 2026.09.17 | ₩451,758 | ₩455,659 | ₩421,766 | ₩423,704 | -6.21% | 19만 |
|---|
| 2026.09.16 | ₩425,921 | ₩436,689 | ₩423,610 | ₩434,204 | +1.94% | 22.8만 |
|---|
| 2026.09.15 | ₩433,296 | ₩434,538 | ₩412,789 | ₩416,022 | -3.99% | 36.6만 |
|---|
| 2026.09.14 | ₩432,013 | ₩438,452 | ₩420,818 | ₩426,896 | -1.18% | 25.3만 |
|---|
| 2026.09.11 | ₩433,696 | ₩461,938 | ₩431,559 | ₩461,844 | +6.49% | 22.5만 |
|---|
| 2026.09.10 | ₩424,665 | ₩438,693 | ₩420,818 | ₩426,856 | +0.52% | 40.9만 |
|---|
| 2026.09.09 | ₩457,823 | ₩465,344 | ₩431,492 | ₩433,723 | -5.26% | 20.6만 |
|---|
| 2026.09.08 | ₩434,939 | ₩461,550 | ₩434,939 | ₩457,957 | +5.29% | 26.6만 |
|---|
| 2026.09.04 | ₩429,034 | ₩437,130 | ₩419,910 | ₩430,931 | +0.44% | 38.7만 |
|---|
| 2026.09.03 | ₩405,775 | ₩426,656 | ₩399,443 | ₩420,938 | +3.74% | 37.1만 |
|---|
| 2026.09.02 | ₩401,727 | ₩406,190 | ₩394,273 | ₩404,306 | +0.64% | 22.5만 |
|---|
| 2026.09.01 | ₩398,722 | ₩407,993 | ₩392,523 | ₩401,567 | +0.71% | 26.3만 |
|---|
| 2026.08.31 | ₩413,871 | ₩415,087 | ₩399,643 | ₩404,787 | -2.19% | 34.4만 |
|---|
| 2026.08.28 | ₩442,781 | ₩444,090 | ₩413,176 | ₩413,871 | -6.53% | 17.9만 |
|---|
| 2026.08.27 | ₩448,766 | ₩456,888 | ₩437,758 | ₩445,760 | -0.67% | 19.3만 |
|---|
| 2026.08.26 | ₩418,400 | ₩443,756 | ₩412,308 | ₩442,834 | +5.84% | 25.4만 |
|---|
| 2026.08.25 | ₩448,512 | ₩448,592 | ₩410,291 | ₩418,453 | -6.70% | 27.2만 |
|---|
| 2026.08.24 | ₩452,333 | ₩456,621 | ₩432,374 | ₩433,002 | -4.27% | 20.7만 |
|---|
| 2026.08.21 | ₩462,873 | ₩466,226 | ₩438,713 | ₩457,583 | -1.14% | 23.1만 |
|---|
| 2026.08.20 | ₩461,537 | ₩470,007 | ₩452,954 | ₩456,400 | -1.11% | 25.3만 |
|---|
| 2026.08.19 | ₩497,874 | ₩497,874 | ₩454,290 | ₩465,825 | -6.44% | 25만 |
|---|
| 2026.08.18 | ₩514,767 | ₩514,954 | ₩487,568 | ₩493,486 | -4.13% | 25.5만 |
|---|
| 2026.08.17 | ₩512,296 | ₩535,040 | ₩503,058 | ₩530,338 | +3.52% | 49.2만 |
|---|
| 2026.08.14 | ₩506,792 | ₩515,849 | ₩500,753 | ₩505,102 | -0.33% | 25.8만 |
|---|
| 2026.08.13 | ₩508,963 | ₩518,000 | ₩497,580 | ₩499,932 | -1.77% | 22.5만 |
|---|
| 2026.08.12 | ₩536,376 | ₩545,400 | ₩510,893 | ₩511,882 | -4.57% | 53.3만 |
|---|
| 2026.08.11 | ₩504,594 | ₩521,868 | ₩498,562 | ₩521,013 | +3.25% | 29.2만 |
|---|
| 2026.08.10 | ₩513,632 | ₩523,745 | ₩497,894 | ₩501,702 | -2.32% | 26.6만 |
|---|
| 2026.08.07 | ₩527,726 | ₩536,870 | ₩505,629 | ₩509,464 | -3.46% | 24.1만 |
|---|
| 2026.08.06 | ₩518,915 | ₩542,287 | ₩510,305 | ₩513,284 | -1.09% | 35.1만 |
|---|
| 2026.08.05 | ₩515,515 | ₩532,722 | ₩509,377 | ₩523,705 | +1.59% | 34.5만 |
|---|
| 2026.08.04 | ₩499,945 | ₩514,834 | ₩487,187 | ₩507,894 | +1.59% | 31.8만 |
|---|
| 2026.08.03 | ₩507,400 | ₩507,400 | ₩455,552 | ₩484,268 | -4.56% | 45.5만 |
|---|
| 2026.07.31 | ₩452,867 | ₩517,646 | ₩445,346 | ₩497,327 | +9.82% | 97.1만 |
|---|
| 2026.07.30 | ₩356,987 | ₩383,793 | ₩354,416 | ₩381,769 | +6.94% | 64.3만 |
|---|
| 2026.07.29 | ₩358,203 | ₩360,701 | ₩329,374 | ₩331,458 | -7.47% | 38.9만 |
|---|
| 2026.07.28 | ₩392,089 | ₩392,095 | ₩357,007 | ₩363,032 | -7.41% | 38.4만 |
|---|
| 2026.07.27 | ₩417,672 | ₩433,215 | ₩393,465 | ₩402,937 | -3.53% | 29.3만 |
|---|
| 2026.07.24 | ₩440,483 | ₩440,904 | ₩416,383 | ₩418,193 | -5.06% | 24.6만 |
|---|
| 2026.07.23 | ₩446,274 | ₩458,491 | ₩441,431 | ₩443,328 | -0.66% | 29.5만 |
|---|
| 2026.07.22 | ₩421,493 | ₩452,433 | ₩421,252 | ₩450,342 | +6.84% | 32만 |
|---|
| 2026.07.21 | ₩429,248 | ₩441,992 | ₩418,781 | ₩432,788 | +0.82% | 30.6만 |
|---|
| 2026.07.20 | ₩417,471 | ₩429,762 | ₩409,463 | ₩414,833 | -0.63% | 37.7만 |
|---|
| 2026.07.17 | ₩397,974 | ₩420,798 | ₩387,674 | ₩409,476 | +2.89% | 108.2만 |
|---|
| 2026.07.16 | ₩405,441 | ₩428,880 | ₩403,878 | ₩407,178 | +0.43% | 46.7만 |
|---|
| 2026.07.15 | ₩419,095 | ₩426,636 | ₩405,568 | ₩418,086 | -0.24% | 51.7만 |
|---|
| 2026.07.14 | ₩416,469 | ₩422,755 | ₩406,884 | ₩411,567 | -1.18% | 34.5만 |
|---|
| 2026.07.13 | ₩410,531 | ₩417,057 | ₩397,740 | ₩402,723 | -1.90% | 34.5만 |
|---|
| 2026.07.10 | ₩423,530 | ₩428,152 | ₩410,778 | ₩417,839 | -1.34% | 36.8만 |
|---|
| 2026.07.09 | ₩430,169 | ₩436,629 | ₩423,597 | ₩429,348 | -0.19% | 33.7만 |
|---|
| 2026.07.08 | ₩397,913 | ₩416,543 | ₩393,625 | ₩413,664 | +3.96% | 32.5만 |
|---|
| 2026.07.07 | ₩436,849 | ₩436,849 | ₩398,294 | ₩407,105 | -6.81% | 70.2만 |
|---|
| 2026.07.06 | ₩446,388 | ₩462,686 | ₩440,550 | ₩448,064 | +0.38% | 46.5만 |
|---|
| 2026.07.02 | ₩473,467 | ₩488,543 | ₩433,456 | ₩436,849 | -7.73% | 47.6만 |
|---|
| 2026.07.01 | ₩477,468 | ₩478,089 | ₩457,970 | ₩467,562 | -2.07% | 62.1만 |
|---|
| 2026.06.30 | ₩482,919 | ₩502,650 | ₩480,708 | ₩490,727 | +1.62% | 258만 |
|---|
| 2026.06.29 | ₩480,026 | ₩501,542 | ₩473,587 | ₩482,919 | +0.60% | 59.5만 |
|---|
| 2026.06.26 | ₩498,375 | ₩515,749 | ₩470,788 | ₩477,528 | -4.18% | 280.1만 |
|---|
| 2026.06.25 | ₩504,340 | ₩537,044 | ₩503,579 | ₩512,022 | +1.52% | 60.4만 |
|---|
| 2026.06.24 | ₩493,599 | ₩521,013 | ₩479,191 | ₩499,297 | +1.15% | 89.6만 |
|---|
| 2026.06.23 | ₩492,658 | ₩494,915 | ₩472,432 | ₩474,616 | -3.66% | 41.1만 |
|---|
| 2026.06.22 | ₩478,924 | ₩510,993 | ₩478,924 | ₩504,140 | +5.27% | 34.8만 |
|---|
| 2026.06.18 | ₩467,455 | ₩480,013 | ₩459,947 | ₩475,852 | +1.80% | 50.9만 |
|---|
| 2026.06.17 | ₩463,862 | ₩468,163 | ₩441,091 | ₩457,676 | -1.33% | 39.7만 |
|---|
| 2026.06.16 | ₩495,289 | ₩495,597 | ₩463,621 | ₩464,777 | -6.16% | 34.1만 |
|---|
| 2026.06.15 | ₩512,864 | ₩520,345 | ₩483,473 | ₩485,216 | -5.39% | 35.7만 |
|---|
| 2026.06.12 | ₩494,735 | ₩512,102 | ₩494,227 | ₩500,860 | +1.24% | 42.8만 |
|---|
| 2026.06.11 | ₩462,920 | ₩490,587 | ₩459,954 | ₩488,503 | +5.53% | 25.2만 |
|---|
| 2026.06.10 | ₩484,235 | ₩491,742 | ₩448,004 | ₩453,014 | -6.45% | 41.1만 |
|---|
| 2026.06.09 | ₩499,457 | ₩512,997 | ₩462,993 | ₩485,150 | -2.86% | 41.3만 |
|---|
| 2026.06.08 | ₩488,456 | ₩492,644 | ₩467,843 | ₩490,894 | +0.50% | 32.9만 |
|---|
| 2026.06.05 | ₩486,279 | ₩494,281 | ₩467,729 | ₩481,416 | -1.00% | 36.8만 |
|---|
| 2026.06.04 | ₩477,922 | ₩497,554 | ₩464,536 | ₩495,690 | +3.72% | 23.6만 |
|---|
| 2026.06.03 | ₩473,180 | ₩492,871 | ₩464,236 | ₩483,907 | +2.27% | 43.4만 |
|---|
| 2026.06.02 | ₩452,500 | ₩473,587 | ₩452,500 | ₩470,842 | +4.05% | 38.9만 |
|---|
| 2026.06.01 | ₩448,432 | ₩460,796 | ₩440,075 | ₩452,500 | +0.91% | 40.3만 |
|---|
| 2026.05.29 | ₩464,176 | ₩469,593 | ₩435,206 | ₩453,114 | -2.38% | 70.7만 |
|---|
| 2026.05.28 | ₩461,277 | ₩468,972 | ₩444,197 | ₩466,881 | +1.21% | 47.5만 |
|---|
| 2026.05.27 | ₩469,873 | ₩476,807 | ₩456,080 | ₩463,701 | -1.31% | 47.1만 |
|---|
| 2026.05.26 | ₩451,157 | ₩470,915 | ₩447,537 | ₩465,471 | +3.17% | 33.4만 |
|---|
| 2026.05.22 | ₩438,619 | ₩442,253 | ₩421,827 | ₩440,623 | +0.46% | 28.2만 |
|---|
| 2026.05.21 | ₩431,833 | ₩442,273 | ₩428,353 | ₩432,734 | +0.21% | 42.7만 |
|---|
| 2026.05.20 | ₩435,647 | ₩441,618 | ₩428,406 | ₩438,105 | +0.56% | 33.9만 |
|---|
| 2026.05.19 | ₩427,925 | ₩436,181 | ₩404,780 | ₩427,124 | -0.19% | 46.9만 |
|---|
| 2026.05.18 | ₩455,679 | ₩455,679 | ₩428,373 | ₩437,036 | -4.09% | 35.1만 |
|---|
| 2026.05.15 | ₩452,232 | ₩464,062 | ₩445,092 | ₩455,686 | +0.76% | 24.7만 |
|---|
| 2026.05.14 | ₩459,473 | ₩467,576 | ₩451,645 | ₩465,712 | +1.36% | 39.8만 |
|---|
| 2026.05.13 | ₩464,075 | ₩464,904 | ₩446,127 | ₩452,733 | -2.44% | 46.4만 |
|---|
| 2026.05.12 | ₩452,065 | ₩458,458 | ₩430,697 | ₩457,877 | +1.29% | 28.7만 |
|---|
| 2026.05.11 | ₩443,990 | ₩467,709 | ₩438,853 | ₩457,629 | +3.07% | 41.3만 |
|---|
| 2026.05.08 | ₩448,692 | ₩452,212 | ₩438,185 | ₩445,332 | -0.75% | 32.9만 |
|---|
| 2026.05.07 | ₩454,931 | ₩454,931 | ₩436,502 | ₩444,618 | -2.27% | 56.7만 |
|---|
| 2026.05.06 | ₩447,183 | ₩459,901 | ₩436,341 | ₩450,102 | +0.65% | 61.4만 |
|---|
| 2026.05.05 | ₩432,975 | ₩452,012 | ₩425,701 | ₩441,792 | +2.04% | 56.8만 |
|---|
| 2026.05.04 | ₩436,174 | ₩443,689 | ₩411,380 | ₩418,427 | -4.07% | 42.5만 |
|---|
| 2026.05.01 | ₩431,505 | ₩450,876 | ₩390,760 | ₩437,945 | +1.49% | 70.1만 |
|---|
| 2026.04.30 | ₩392,890 | ₩433,382 | ₩392,890 | ₩430,223 | +9.50% | 57.3만 |
|---|
| 2026.04.29 | ₩403,625 | ₩406,904 | ₩382,076 | ₩382,083 | -5.34% | 47.9만 |
|---|
| 2026.04.28 | ₩394,934 | ₩404,239 | ₩384,815 | ₩401,447 | +1.65% | 82.7만 |
|---|
| 2026.04.27 | ₩403,952 | ₩407,853 | ₩385,870 | ₩405,435 | +0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩397,439 | ₩408,267 | ₩386,905 | ₩400,645 | +0.81% | 52.4만 |
|---|
| 2026.04.23 | ₩394,714 | ₩397,439 | ₩380,740 | ₩391,541 | -0.80% | 21.2만 |
|---|
| 2026.04.22 | ₩386,752 | ₩394,761 | ₩373,847 | ₩388,903 | +0.56% | 43.6만 |
|---|
| 2026.04.21 | ₩371,222 | ₩379,865 | ₩366,760 | ₩376,859 | +1.52% | 27.7만 |
|---|
| 2026.04.20 | ₩360,427 | ₩372,043 | ₩350,682 | ₩369,572 | +2.54% | 32.9만 |
|---|
| 2026.04.17 | ₩334,918 | ₩360,227 | ₩330,603 | ₩359,085 | +7.22% | 55.4만 |
|---|
| 2026.04.16 | ₩353,046 | ₩355,117 | ₩320,743 | ₩322,881 | -8.54% | 52.6만 |
|---|
| 2026.04.15 | ₩356,326 | ₩361,402 | ₩345,318 | ₩353,500 | -0.79% | 32.3만 |
|---|
| 2026.04.14 | ₩364,041 | ₩364,943 | ₩346,574 | ₩363,466 | -0.16% | 39.9만 |
|---|
| 2026.04.13 | ₩355,885 | ₩362,632 | ₩353,454 | ₩360,340 | +1.25% | 23.6만 |
|---|
| 2026.04.10 | ₩357,856 | ₩364,041 | ₩351,316 | ₩355,885 | -0.55% | 33.6만 |
|---|
| 2026.04.09 | ₩349,453 | ₩360,701 | ₩349,453 | ₩357,842 | +2.40% | 43.6만 |
|---|
| 2026.04.08 | ₩345,338 | ₩352,645 | ₩337,990 | ₩349,352 | +1.16% | 35.2만 |
|---|
| 2026.04.07 | ₩321,692 | ₩325,179 | ₩312,434 | ₩321,872 | +0.06% | 47.2만 |
|---|
| 2026.04.06 | ₩321,298 | ₩329,601 | ₩312,968 | ₩326,588 | +1.65% | 43.3만 |
|---|
| 2026.04.02 | ₩308,720 | ₩327,537 | ₩306,502 | ₩322,293 | +4.40% | 46.7만 |
|---|
| 2026.04.01 | ₩325,546 | ₩339,607 | ₩321,064 | ₩323,195 | -0.72% | 43만 |
|---|
| 2026.03.31 | ₩302,154 | ₩320,623 | ₩295,347 | ₩318,265 | +5.33% | 60.7만 |
|---|
| 2026.03.30 | ₩321,558 | ₩321,558 | ₩292,408 | ₩295,054 | -8.24% | 38.2만 |
|---|
| 2026.03.27 | ₩311,071 | ₩320,550 | ₩306,168 | ₩316,522 | +1.75% | 28.9만 |
|---|
| 2026.03.26 | ₩327,303 | ₩336,527 | ₩304,832 | ₩313,222 | -4.30% | 29만 |
|---|
| 2026.03.25 | ₩333,976 | ₩340,662 | ₩327,577 | ₩334,831 | +0.26% | 26.1만 |
|---|
| 2026.03.24 | ₩314,191 | ₩332,326 | ₩310,851 | ₩331,124 | +5.39% | 33.2만 |
|---|
| 2026.03.23 | ₩305,915 | ₩319,949 | ₩295,000 | ₩315,279 | +3.06% | 39.3만 |
|---|
| 2026.03.20 | ₩304,358 | ₩307,070 | ₩287,672 | ₩291,867 | -4.10% | 53.7만 |
|---|
| 2026.03.19 | ₩286,784 | ₩306,730 | ₩284,560 | ₩303,677 | +5.89% | 37.2만 |
|---|
| 2026.03.18 | ₩303,877 | ₩305,541 | ₩293,724 | ₩294,947 | -2.94% | 20.9만 |
|---|
| 2026.03.17 | ₩305,020 | ₩305,407 | ₩295,635 | ₩300,845 | -1.37% | 27.4만 |
|---|
| 2026.03.16 | ₩302,247 | ₩309,074 | ₩295,882 | ₩302,080 | -0.06% | 37.6만 |
|---|
| 2026.03.13 | ₩296,810 | ₩298,661 | ₩286,423 | ₩295,748 | -0.36% | 25.8만 |
|---|
| 2026.03.12 | ₩287,526 | ₩293,063 | ₩280,545 | ₩290,899 | +1.17% | 47.8만 |
|---|
| 2026.03.11 | ₩296,730 | ₩302,922 | ₩293,237 | ₩295,334 | -0.47% | 34.5만 |
|---|
| 2026.03.10 | ₩300,778 | ₩310,878 | ₩297,418 | ₩299,502 | -0.42% | 48.5만 |
|---|
| 2026.03.09 | ₩280,285 | ₩302,288 | ₩279,123 | ₩300,765 | +7.31% | 31.9만 |
|---|
| 2026.03.06 | ₩273,665 | ₩289,683 | ₩263,886 | ₩287,659 | +5.11% | 57.4만 |
|---|
| 2026.03.05 | ₩322,807 | ₩322,807 | ₩274,039 | ₩284,560 | -11.85% | 78.6만 |
|---|
| 2026.03.04 | ₩332,192 | ₩338,966 | ₩322,046 | ₩325,813 | -1.92% | 34.5만 |
|---|
| 2026.03.03 | ₩320,817 | ₩338,331 | ₩314,872 | ₩325,680 | +1.52% | 42만 |
|---|
| 2026.03.02 | ₩322,099 | ₩344,075 | ₩322,099 | ₩335,566 | +4.18% | 40.2만 |
|---|
| 2026.02.27 | ₩334,103 | ₩340,368 | ₩315,460 | ₩330,876 | -0.97% | 67만 |
|---|
| 2026.02.26 | ₩339,994 | ₩344,683 | ₩317,945 | ₩344,035 | +1.19% | 57.9만 |
|---|
| 2026.02.25 | ₩344,670 | ₩348,010 | ₩336,173 | ₩337,102 | -2.20% | 49.1만 |
|---|
| 2026.02.24 | ₩337,416 | ₩348,310 | ₩324,805 | ₩342,933 | +1.64% | 36.9만 |
|---|
| 2026.02.23 | ₩341,604 | ₩354,108 | ₩333,161 | ₩337,810 | -1.11% | 43.5만 |
|---|
| 2026.02.20 | ₩341,864 | ₩354,021 | ₩333,983 | ₩347,121 | +1.54% | 55.6만 |
|---|
| 2026.02.19 | ₩323,896 | ₩340,348 | ₩322,206 | ₩338,618 | +4.55% | 40.5만 |
|---|
| 2026.02.18 | ₩334,791 | ₩342,800 | ₩325,486 | ₩327,630 | -2.14% | 30만 |
|---|
| 2026.02.17 | ₩346,139 | ₩350,014 | ₩333,321 | ₩334,550 | -3.35% | 42.5만 |
|---|
| 2026.02.13 | ₩334,370 | ₩348,724 | ₩327,844 | ₩346,113 | +3.51% | 42.1만 |
|---|
| 2026.02.12 | ₩351,009 | ₩359,165 | ₩328,158 | ₩330,970 | -5.71% | 44.1만 |
|---|
| 2026.02.11 | ₩340,662 | ₩355,511 | ₩334,290 | ₩343,574 | +0.85% | 50.7만 |
|---|
| 2026.02.10 | ₩330,923 | ₩338,264 | ₩319,047 | ₩333,836 | +0.88% | 54.5만 |
|---|
| 2026.02.09 | ₩307,731 | ₩330,643 | ₩300,290 | ₩326,982 | +6.26% | 46.5만 |
|---|
| 2026.02.06 | ₩283,885 | ₩306,496 | ₩283,885 | ₩304,512 | +7.27% | 38.3만 |
|---|
| 2026.02.05 | ₩263,045 | ₩273,732 | ₩257,167 | ₩273,164 | +3.85% | 33.9만 |
|---|
| 2026.02.04 | ₩281,200 | ₩284,152 | ₩257,474 | ₩268,716 | -4.44% | 50.7만 |
|---|
| 2026.02.03 | ₩269,931 | ₩281,220 | ₩263,592 | ₩280,959 | +4.09% | 36.3만 |
|---|
| 2026.02.02 | ₩249,986 | ₩268,696 | ₩247,214 | ₩268,001 | +7.21% | 56.8만 |
|---|
| 2026.01.30 | ₩284,460 | ₩289,556 | ₩246,506 | ₩254,020 | -10.70% | 126.4만 |
|---|
| 2026.01.29 | ₩320,623 | ₩324,631 | ₩309,181 | ₩317,023 | -1.12% | 28.9만 |
|---|
| 2026.01.28 | ₩320,730 | ₩321,906 | ₩305,908 | ₩317,310 | -1.07% | 25만 |
|---|
| 2026.01.27 | ₩318,045 | ₩326,381 | ₩315,380 | ₩318,599 | +0.17% | 31.6만 |
|---|
| 2026.01.26 | ₩307,898 | ₩315,273 | ₩303,263 | ₩312,748 | +1.58% | 19.6만 |
|---|
| 2026.01.23 | ₩313,750 | ₩313,750 | ₩300,284 | ₩308,273 | -1.75% | 26.1만 |
|---|
| 2026.01.22 | ₩320,623 | ₩321,972 | ₩304,592 | ₩314,692 | -1.85% | 29.7만 |
|---|
| 2026.01.21 | ₩306,943 | ₩318,546 | ₩300,277 | ₩316,903 | +3.24% | 35.4만 |
|---|
| 2026.01.20 | ₩297,912 | ₩307,084 | ₩293,905 | ₩301,827 | +1.31% | 34.1만 |
|---|
| 2026.01.16 | ₩287,826 | ₩309,769 | ₩287,826 | ₩307,324 | +6.77% | 55.7만 |
|---|
| 2026.01.15 | ₩288,394 | ₩295,908 | ₩288,000 | ₩289,022 | +0.22% | 24.9만 |
|---|
| 2026.01.14 | ₩288,401 | ₩292,749 | ₩277,459 | ₩280,365 | -2.79% | 28.3만 |
|---|
| 2026.01.13 | ₩281,868 | ₩290,565 | ₩280,853 | ₩288,688 | +2.42% | 23.6만 |
|---|
| 2026.01.12 | ₩257,440 | ₩281,013 | ₩257,180 | ₩280,385 | +8.91% | 29.4만 |
|---|
| 2026.01.09 | ₩250,868 | ₩264,581 | ₩250,868 | ₩260,453 | +3.82% | 41.5만 |
|---|
| 2026.01.08 | ₩261,281 | ₩263,178 | ₩245,925 | ₩249,572 | -4.48% | 45.6만 |
|---|
| 2026.01.07 | ₩276,725 | ₩276,831 | ₩261,001 | ₩261,268 | -5.59% | 59.2만 |
|---|
| 2026.01.06 | ₩283,591 | ₩283,591 | ₩257,768 | ₩275,382 | -2.89% | 37.3만 |
|---|
| 2026.01.05 | ₩275,743 | ₩288,314 | ₩275,743 | ₩283,792 | +2.92% | 27.8만 |
|---|
| 2026.01.02 | ₩265,556 | ₩272,890 | ₩265,062 | ₩271,802 | +2.35% | 21.7만 |
|---|
| 2025.12.31 | ₩263,445 | ₩265,276 | ₩259,678 | ₩259,852 | -1.36% | 20만 |
|---|
| 2025.12.30 | ₩265,249 | ₩268,522 | ₩261,642 | ₩263,445 | -0.68% | 18.9만 |
|---|
| 2025.12.29 | ₩267,406 | ₩270,426 | ₩262,176 | ₩265,763 | -0.61% | 24.6만 |
|---|
| 2025.12.26 | ₩271,675 | ₩277,299 | ₩266,665 | ₩269,310 | -0.87% | 26.8만 |
|---|
| 2025.12.24 | ₩272,015 | ₩273,872 | ₩268,642 | ₩271,441 | -0.21% | 15.1만 |
|---|
| 2025.12.23 | ₩269,437 | ₩277,372 | ₩267,934 | ₩272,683 | +1.20% | 18.2만 |
|---|
| 2025.12.22 | ₩275,743 | ₩281,253 | ₩268,542 | ₩269,811 | -2.15% | 27.7만 |
|---|
| 2025.12.19 | ₩268,749 | ₩280,205 | ₩267,186 | ₩273,946 | +1.93% | 44만 |
|---|
| 2025.12.18 | ₩273,866 | ₩274,360 | ₩266,231 | ₩269,691 | -1.52% | 26.6만 |
|---|
| 2025.12.17 | ₩298,073 | ₩302,461 | ₩263,178 | ₩266,050 | -10.74% | 37.5만 |
|---|
| 2025.12.16 | ₩301,546 | ₩309,488 | ₩294,726 | ₩298,814 | -0.91% | 33.3만 |
|---|
| 2025.12.15 | ₩307,498 | ₩311,272 | ₩301,252 | ₩302,875 | -1.50% | 32만 |
|---|
| 2025.12.12 | ₩316,782 | ₩317,277 | ₩299,676 | ₩307,371 | -2.97% | 34.5만 |
|---|
| 2025.12.11 | ₩314,485 | ₩322,193 | ₩308,740 | ₩319,134 | +1.48% | 51.7만 |
|---|
| 2025.12.10 | ₩302,935 | ₩318,553 | ₩298,206 | ₩314,505 | +3.82% | 41.8만 |
|---|
| 2025.12.09 | ₩295,167 | ₩305,881 | ₩294,826 | ₩303,223 | +2.73% | 34.7만 |
|---|
| 2025.12.08 | ₩290,097 | ₩301,065 | ₩287,412 | ₩295,615 | +1.90% | 26.8만 |
|---|
| 2025.12.05 | ₩279,877 | ₩286,838 | ₩273,872 | ₩286,303 | +2.30% | 21.3만 |
|---|
| 2025.12.04 | ₩276,157 | ₩284,112 | ₩273,866 | ₩281,033 | +1.77% | 40.7만 |
|---|
| 2025.12.03 | ₩278,541 | ₩282,756 | ₩268,856 | ₩280,098 | +0.56% | 48만 |
|---|
| 2025.12.02 | ₩275,930 | ₩283,818 | ₩271,501 | ₩278,541 | +0.95% | 29.9만 |
|---|
| 2025.12.01 | ₩271,982 | ₩276,030 | ₩265,182 | ₩270,018 | -0.72% | 36.6만 |
|---|
| 2025.11.28 | ₩284,366 | ₩285,916 | ₩276,471 | ₩279,590 | -1.68% | 20.3만 |
|---|
| 2025.11.26 | ₩275,242 | ₩282,703 | ₩274,828 | ₩281,046 | +2.11% | 30.8만 |
|---|
| 2025.11.25 | ₩269,023 | ₩273,906 | ₩261,695 | ₩272,196 | +1.18% | 33.7만 |
|---|
| 2025.11.24 | ₩250,420 | ₩273,198 | ₩250,420 | ₩269,023 | +7.43% | 35.3만 |
|---|
| 2025.11.21 | ₩240,968 | ₩259,384 | ₩239,131 | ₩247,942 | +2.89% | 44.4만 |
|---|
| 2025.11.20 | ₩257,534 | ₩265,403 | ₩237,201 | ₩239,091 | -7.16% | 43만 |
|---|
| 2025.11.19 | ₩242,612 | ₩251,135 | ₩241,850 | ₩246,993 | +1.81% | 32.5만 |
|---|
| 2025.11.18 | ₩234,710 | ₩246,299 | ₩233,788 | ₩239,318 | +1.96% | 32.8만 |
|---|
| 2025.11.17 | ₩242,585 | ₩247,995 | ₩235,832 | ₩240,220 | -0.97% | 20.5만 |
|---|
| 2025.11.14 | ₩229,793 | ₩250,200 | ₩227,195 | ₩243,614 | +6.01% | 21.6만 |
|---|
| 2025.11.13 | ₩257,167 | ₩257,167 | ₩238,009 | ₩239,372 | -6.92% | 28만 |
|---|
| 2025.11.12 | ₩263,846 | ₩268,936 | ₩258,509 | ₩260,005 | -1.46% | 52만 |
|---|
| 2025.11.11 | ₩265,135 | ₩270,459 | ₩262,490 | ₩263,612 | -0.57% | 35.4만 |
|---|
| 2025.11.10 | ₩272,944 | ₩275,242 | ₩265,182 | ₩269,070 | -1.42% | 25.3만 |
|---|
| 2025.11.07 | ₩262,430 | ₩267,219 | ₩247,842 | ₩266,538 | +1.57% | 35.9만 |
|---|
| 2025.11.06 | ₩273,264 | ₩274,220 | ₩262,397 | ₩264,481 | -3.21% | 24.5만 |
|---|
| 2025.11.05 | ₩260,406 | ₩275,202 | ₩260,406 | ₩273,652 | +5.09% | 29.1만 |
|---|
| 2025.11.04 | ₩257,073 | ₩264,327 | ₩251,910 | ₩258,589 | +0.59% | 25만 |
|---|
| 2025.11.03 | ₩266,144 | ₩266,705 | ₩256,432 | ₩264,234 | -0.72% | 22.1만 |
|---|
| 2025.10.31 | ₩262,377 | ₩270,499 | ₩254,501 | ₩261,762 | -0.23% | 29.3만 |
|---|
| 2025.10.30 | ₩274,407 | ₩280,592 | ₩256,505 | ₩259,939 | -5.27% | 39.7만 |
|---|
| 2025.10.29 | ₩274,968 | ₩284,987 | ₩274,968 | ₩279,203 | +1.54% | 40.5만 |
|---|
| 2025.10.28 | ₩275,723 | ₩278,822 | ₩270,319 | ₩274,280 | -0.52% | 22.5만 |
|---|
| 2025.10.27 | ₩293,571 | ₩294,152 | ₩272,389 | ₩275,669 | -6.10% | 35.7만 |
|---|
| 2025.10.24 | ₩269,798 | ₩295,862 | ₩267,386 | ₩291,887 | +8.19% | 63.8만 |
|---|
| 2025.10.23 | ₩241,135 | ₩254,268 | ₩237,735 | ₩254,081 | +5.37% | 18.7만 |
|---|
| 2025.10.22 | ₩264,514 | ₩267,019 | ₩232,505 | ₩240,454 | -9.10% | 32.4만 |
|---|
| 2025.10.21 | ₩263,178 | ₩267,019 | ₩251,930 | ₩264,835 | +0.63% | 29.9만 |
|---|
| 2025.10.20 | ₩262,958 | ₩269,971 | ₩261,535 | ₩262,550 | -0.15% | 24.3만 |
|---|
| 2025.10.17 | ₩255,831 | ₩262,443 | ₩252,057 | ₩257,968 | +0.84% | 54.3만 |
|---|
| 2025.10.16 | ₩261,542 | ₩262,510 | ₩255,897 | ₩256,245 | -2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩260,573 | ₩267,453 | ₩256,906 | ₩261,542 | +0.37% | 39.7만 |
|---|
| 2025.10.14 | ₩252,237 | ₩265,516 | ₩247,815 | ₩263,839 | +4.60% | 21.8만 |
|---|
| 2025.10.13 | ₩252,517 | ₩263,305 | ₩251,823 | ₩259,064 | +2.59% | 33.8만 |
|---|
| 2025.10.10 | ₩267,193 | ₩269,597 | ₩240,768 | ₩241,509 | -9.61% | 36.6만 |
|---|