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 | ₩407,138 | ₩411,784 | ₩395,512 | ₩397,153 | -2.45% | 19.5만 |
| 2026.10.08 | ₩406,071 | ₩414,480 | ₩391,667 | ₩401,038 | -1.24% | 37.6만 |
| 2026.10.07 | ₩443,914 | ₩446,517 | ₩403,347 | ₩412,251 | -7.13% | 41.7만 |
| 2026.10.06 | ₩457,850 | ₩468,543 | ₩453,245 | ₩456,329 | -0.33% | 26만 |
| 2026.10.05 | ₩449,187 | ₩457,717 | ₩442,433 | ₩453,352 | +0.93% | 29.7만 |
| 2026.10.02 | ₩452,337 | ₩458,438 | ₩447,852 | ₩452,978 | +0.14% | 19.7만 |
| 2026.10.01 | ₩428,630 | ₩442,673 | ₩421,769 | ₩440,724 | +2.82% | 17.4만 |
| 2026.09.30 | ₩443,167 | ₩443,167 | ₩424,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩428,603 |
| -3.29% |
| 23만 |
| 2026.09.29 | ₩438,241 | ₩447,105 | ₩429,070 | ₩433,088 | -1.18% | 16만 |
|---|
| 2026.09.28 | ₩426,561 | ₩437,360 | ₩420,541 | ₩429,951 | +0.79% | 14.6만 |
|---|
| 2026.09.25 | ₩433,502 | ₩436,279 | ₩423,170 | ₩432,675 | -0.19% | 16.4만 |
|---|
| 2026.09.24 | ₩418,512 | ₩429,805 | ₩412,611 | ₩427,829 | +2.23% | 14.9만 |
|---|
| 2026.09.23 | ₩427,108 | ₩432,982 | ₩422,583 | ₩426,801 | -0.07% | 13.4만 |
|---|
| 2026.09.22 | ₩429,418 | ₩431,326 | ₩423,157 | ₩428,590 | -0.19% | 18.5만 |
|---|
| 2026.09.21 | ₩434,637 | ₩438,909 | ₩421,221 | ₩429,418 | -1.20% | 25.3만 |
|---|
| 2026.09.18 | ₩429,244 | ₩435,798 | ₩423,477 | ₩430,045 | +0.19% | 67.3만 |
|---|
| 2026.09.17 | ₩451,403 | ₩455,301 | ₩421,435 | ₩423,371 | -6.21% | 19만 |
|---|
| 2026.09.16 | ₩425,586 | ₩436,346 | ₩423,277 | ₩433,863 | +1.94% | 22.8만 |
|---|
| 2026.09.15 | ₩432,955 | ₩434,196 | ₩412,465 | ₩415,695 | -3.99% | 36.6만 |
|---|
| 2026.09.14 | ₩431,674 | ₩438,108 | ₩420,487 | ₩426,561 | -1.18% | 25.3만 |
|---|
| 2026.09.11 | ₩433,355 | ₩461,575 | ₩431,220 | ₩461,481 | +6.49% | 22.5만 |
|---|
| 2026.09.10 | ₩424,332 | ₩438,348 | ₩420,487 | ₩426,521 | +0.52% | 40.9만 |
|---|
| 2026.09.09 | ₩457,463 | ₩464,979 | ₩431,153 | ₩433,382 | -5.26% | 20.6만 |
|---|
| 2026.09.08 | ₩434,597 | ₩461,188 | ₩434,597 | ₩457,597 | +5.29% | 26.6만 |
|---|
| 2026.09.04 | ₩428,697 | ₩436,786 | ₩419,579 | ₩430,592 | +0.44% | 38.7만 |
|---|
| 2026.09.03 | ₩405,456 | ₩426,321 | ₩399,129 | ₩420,607 | +3.74% | 37.1만 |
|---|
| 2026.09.02 | ₩401,412 | ₩405,870 | ₩393,963 | ₩403,988 | +0.64% | 22.5만 |
|---|
| 2026.09.01 | ₩398,408 | ₩407,672 | ₩392,214 | ₩401,252 | +0.71% | 26.3만 |
|---|
| 2026.08.31 | ₩413,546 | ₩414,761 | ₩399,329 | ₩404,469 | -2.19% | 34.4만 |
|---|
| 2026.08.28 | ₩442,433 | ₩443,741 | ₩412,852 | ₩413,546 | -6.53% | 17.9만 |
|---|
| 2026.08.27 | ₩448,413 | ₩456,529 | ₩437,413 | ₩445,409 | -0.67% | 19.3만 |
|---|
| 2026.08.26 | ₩418,071 | ₩443,407 | ₩411,984 | ₩442,486 | +5.84% | 25.4만 |
|---|
| 2026.08.25 | ₩448,159 | ₩448,239 | ₩409,968 | ₩418,124 | -6.70% | 27.2만 |
|---|
| 2026.08.24 | ₩451,977 | ₩456,262 | ₩432,034 | ₩432,661 | -4.27% | 20.7만 |
|---|
| 2026.08.21 | ₩462,509 | ₩465,860 | ₩438,368 | ₩457,223 | -1.14% | 23.1만 |
|---|
| 2026.08.20 | ₩461,174 | ₩469,637 | ₩452,598 | ₩456,042 | -1.11% | 25.3만 |
|---|
| 2026.08.19 | ₩497,483 | ₩497,483 | ₩453,933 | ₩465,459 | -6.44% | 25만 |
|---|
| 2026.08.18 | ₩514,363 | ₩514,550 | ₩487,184 | ₩493,098 | -4.13% | 25.5만 |
|---|
| 2026.08.17 | ₩511,893 | ₩534,619 | ₩502,662 | ₩529,921 | +3.52% | 49.2만 |
|---|
| 2026.08.14 | ₩506,393 | ₩515,444 | ₩500,360 | ₩504,705 | -0.33% | 25.8만 |
|---|
| 2026.08.13 | ₩508,563 | ₩517,593 | ₩497,189 | ₩499,539 | -1.77% | 22.5만 |
|---|
| 2026.08.12 | ₩535,954 | ₩544,971 | ₩510,491 | ₩511,479 | -4.57% | 53.3만 |
|---|
| 2026.08.11 | ₩504,198 | ₩521,458 | ₩498,171 | ₩520,603 | +3.25% | 29.2만 |
|---|
| 2026.08.10 | ₩513,228 | ₩523,333 | ₩497,503 | ₩501,308 | -2.32% | 26.6만 |
|---|
| 2026.08.07 | ₩527,311 | ₩536,448 | ₩505,232 | ₩509,063 | -3.46% | 24.1만 |
|---|
| 2026.08.06 | ₩518,507 | ₩541,861 | ₩509,904 | ₩512,881 | -1.09% | 35.1만 |
|---|
| 2026.08.05 | ₩515,110 | ₩532,303 | ₩508,976 | ₩523,293 | +1.59% | 34.5만 |
|---|
| 2026.08.04 | ₩499,552 | ₩514,429 | ₩486,804 | ₩507,495 | +1.59% | 31.8만 |
|---|
| 2026.08.03 | ₩507,001 | ₩507,001 | ₩455,194 | ₩483,887 | -4.56% | 45.5만 |
|---|
| 2026.07.31 | ₩452,511 | ₩517,239 | ₩444,996 | ₩496,936 | +9.82% | 97.1만 |
|---|
| 2026.07.30 | ₩356,707 | ₩383,491 | ₩354,137 | ₩381,469 | +6.94% | 64.3만 |
|---|
| 2026.07.29 | ₩357,921 | ₩360,418 | ₩329,115 | ₩331,197 | -7.47% | 38.9만 |
|---|
| 2026.07.28 | ₩391,781 | ₩391,787 | ₩356,727 | ₩362,747 | -7.41% | 38.4만 |
|---|
| 2026.07.27 | ₩417,344 | ₩432,875 | ₩393,156 | ₩402,620 | -3.53% | 29.3만 |
|---|
| 2026.07.24 | ₩440,137 | ₩440,557 | ₩416,055 | ₩417,864 | -5.06% | 24.6만 |
|---|
| 2026.07.23 | ₩445,923 | ₩458,131 | ₩441,084 | ₩442,980 | -0.66% | 29.5만 |
|---|
| 2026.07.22 | ₩421,161 | ₩452,077 | ₩420,921 | ₩449,988 | +6.84% | 32만 |
|---|
| 2026.07.21 | ₩428,910 | ₩441,645 | ₩418,452 | ₩432,448 | +0.82% | 30.6만 |
|---|
| 2026.07.20 | ₩417,143 | ₩429,424 | ₩409,141 | ₩414,507 | -0.63% | 37.7만 |
|---|
| 2026.07.17 | ₩397,661 | ₩420,467 | ₩387,369 | ₩409,154 | +2.89% | 108.2만 |
|---|
| 2026.07.16 | ₩405,123 | ₩428,543 | ₩403,561 | ₩406,858 | +0.43% | 46.7만 |
|---|
| 2026.07.15 | ₩418,765 | ₩426,301 | ₩405,250 | ₩417,757 | -0.24% | 51.7만 |
|---|
| 2026.07.14 | ₩416,142 | ₩422,423 | ₩406,564 | ₩411,243 | -1.18% | 34.5만 |
|---|
| 2026.07.13 | ₩410,209 | ₩416,730 | ₩397,427 | ₩402,406 | -1.90% | 34.5만 |
|---|
| 2026.07.10 | ₩423,197 | ₩427,816 | ₩410,456 | ₩417,510 | -1.34% | 36.8만 |
|---|
| 2026.07.09 | ₩429,831 | ₩436,285 | ₩423,264 | ₩429,010 | -0.19% | 33.7만 |
|---|
| 2026.07.08 | ₩397,601 | ₩416,216 | ₩393,316 | ₩413,339 | +3.96% | 32.5만 |
|---|
| 2026.07.07 | ₩436,506 | ₩436,506 | ₩397,981 | ₩406,785 | -6.81% | 70.2만 |
|---|
| 2026.07.06 | ₩446,037 | ₩462,322 | ₩440,203 | ₩447,712 | +0.38% | 46.5만 |
|---|
| 2026.07.02 | ₩473,095 | ₩488,159 | ₩433,115 | ₩436,506 | -7.73% | 47.6만 |
|---|
| 2026.07.01 | ₩477,093 | ₩477,713 | ₩457,610 | ₩467,195 | -2.07% | 62.1만 |
|---|
| 2026.06.30 | ₩482,539 | ₩502,255 | ₩480,330 | ₩490,341 | +1.62% | 258만 |
|---|
| 2026.06.29 | ₩479,649 | ₩501,147 | ₩473,215 | ₩482,539 | +0.60% | 59.5만 |
|---|
| 2026.06.26 | ₩497,984 | ₩515,344 | ₩470,418 | ₩477,153 | -4.18% | 280.1만 |
|---|
| 2026.06.25 | ₩503,944 | ₩536,622 | ₩503,183 | ₩511,619 | +1.52% | 60.4만 |
|---|
| 2026.06.24 | ₩493,211 | ₩520,603 | ₩478,815 | ₩498,905 | +1.15% | 89.6만 |
|---|
| 2026.06.23 | ₩492,270 | ₩494,526 | ₩472,060 | ₩474,243 | -3.66% | 41.1만 |
|---|
| 2026.06.22 | ₩478,548 | ₩510,592 | ₩478,548 | ₩503,744 | +5.27% | 34.8만 |
|---|
| 2026.06.18 | ₩467,088 | ₩479,636 | ₩459,586 | ₩475,478 | +1.80% | 50.9만 |
|---|
| 2026.06.17 | ₩463,497 | ₩467,795 | ₩440,744 | ₩457,317 | -1.33% | 39.7만 |
|---|
| 2026.06.16 | ₩494,900 | ₩495,207 | ₩463,257 | ₩464,411 | -6.16% | 34.1만 |
|---|
| 2026.06.15 | ₩512,460 | ₩519,936 | ₩483,093 | ₩484,835 | -5.39% | 35.7만 |
|---|
| 2026.06.12 | ₩494,346 | ₩511,700 | ₩493,839 | ₩500,467 | +1.24% | 42.8만 |
|---|
| 2026.06.11 | ₩462,556 | ₩490,201 | ₩459,593 | ₩488,119 | +5.53% | 25.2만 |
|---|
| 2026.06.10 | ₩483,854 | ₩491,356 | ₩447,652 | ₩452,658 | -6.45% | 41.1만 |
|---|
| 2026.06.09 | ₩499,065 | ₩512,594 | ₩462,629 | ₩484,768 | -2.86% | 41.3만 |
|---|
| 2026.06.08 | ₩488,072 | ₩492,257 | ₩467,475 | ₩490,508 | +0.50% | 32.9만 |
|---|
| 2026.06.05 | ₩485,896 | ₩493,892 | ₩467,361 | ₩481,037 | -1.00% | 36.8만 |
|---|
| 2026.06.04 | ₩477,547 | ₩497,163 | ₩464,171 | ₩495,301 | +3.72% | 23.6만 |
|---|
| 2026.06.03 | ₩472,808 | ₩492,484 | ₩463,871 | ₩483,527 | +2.27% | 43.4만 |
|---|
| 2026.06.02 | ₩452,144 | ₩473,215 | ₩452,144 | ₩470,472 | +4.05% | 38.9만 |
|---|
| 2026.06.01 | ₩448,079 | ₩460,433 | ₩439,730 | ₩452,144 | +0.91% | 40.3만 |
|---|
| 2026.05.29 | ₩463,811 | ₩469,224 | ₩434,864 | ₩452,758 | -2.38% | 70.7만 |
|---|
| 2026.05.28 | ₩460,914 | ₩468,603 | ₩443,848 | ₩466,514 | +1.21% | 47.5만 |
|---|
| 2026.05.27 | ₩469,504 | ₩476,432 | ₩455,721 | ₩463,337 | -1.31% | 47.1만 |
|---|
| 2026.05.26 | ₩450,802 | ₩470,545 | ₩447,185 | ₩465,106 | +3.17% | 33.4만 |
|---|
| 2026.05.22 | ₩438,274 | ₩441,905 | ₩421,495 | ₩440,277 | +0.46% | 28.2만 |
|---|
| 2026.05.21 | ₩431,493 | ₩441,925 | ₩428,016 | ₩432,394 | +0.21% | 42.7만 |
|---|
| 2026.05.20 | ₩435,304 | ₩441,271 | ₩428,069 | ₩437,761 | +0.56% | 33.9만 |
|---|
| 2026.05.19 | ₩427,589 | ₩435,838 | ₩404,462 | ₩426,788 | -0.19% | 46.9만 |
|---|
| 2026.05.18 | ₩455,321 | ₩455,321 | ₩428,036 | ₩436,693 | -4.09% | 35.1만 |
|---|
| 2026.05.15 | ₩451,877 | ₩463,697 | ₩444,742 | ₩455,328 | +0.76% | 24.7만 |
|---|
| 2026.05.14 | ₩459,112 | ₩467,208 | ₩451,290 | ₩465,346 | +1.36% | 39.8만 |
|---|
| 2026.05.13 | ₩463,711 | ₩464,538 | ₩445,777 | ₩452,378 | -2.44% | 46.4만 |
|---|
| 2026.05.12 | ₩451,710 | ₩458,097 | ₩430,359 | ₩457,517 | +1.29% | 28.7만 |
|---|
| 2026.05.11 | ₩443,641 | ₩467,341 | ₩438,508 | ₩457,270 | +3.07% | 41.3만 |
|---|
| 2026.05.08 | ₩448,339 | ₩451,857 | ₩437,841 | ₩444,982 | -0.75% | 32.9만 |
|---|
| 2026.05.07 | ₩454,573 | ₩454,573 | ₩436,159 | ₩444,268 | -2.27% | 56.7만 |
|---|
| 2026.05.06 | ₩446,831 | ₩459,539 | ₩435,998 | ₩449,748 | +0.65% | 61.4만 |
|---|
| 2026.05.05 | ₩432,635 | ₩451,657 | ₩425,366 | ₩441,445 | +2.04% | 56.8만 |
|---|
| 2026.05.04 | ₩435,832 | ₩443,340 | ₩411,056 | ₩418,098 | -4.07% | 42.5만 |
|---|
| 2026.05.01 | ₩431,166 | ₩450,522 | ₩390,452 | ₩437,600 | +1.49% | 70.1만 |
|---|
| 2026.04.30 | ₩392,582 | ₩433,042 | ₩392,582 | ₩429,885 | +9.50% | 57.3만 |
|---|
| 2026.04.29 | ₩403,307 | ₩406,584 | ₩381,776 | ₩381,782 | -5.34% | 47.9만 |
|---|
| 2026.04.28 | ₩394,624 | ₩403,921 | ₩384,512 | ₩401,131 | +1.65% | 82.7만 |
|---|
| 2026.04.27 | ₩403,634 | ₩407,532 | ₩385,567 | ₩405,116 | +0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩397,127 | ₩407,946 | ₩386,601 | ₩400,331 | +0.81% | 52.4만 |
|---|
| 2026.04.23 | ₩394,404 | ₩397,127 | ₩380,441 | ₩391,233 | -0.80% | 21.2만 |
|---|
| 2026.04.22 | ₩386,448 | ₩394,450 | ₩373,553 | ₩388,597 | +0.56% | 43.6만 |
|---|
| 2026.04.21 | ₩370,930 | ₩379,566 | ₩366,471 | ₩376,563 | +1.52% | 27.7만 |
|---|
| 2026.04.20 | ₩360,144 | ₩371,751 | ₩350,406 | ₩369,281 | +2.54% | 32.9만 |
|---|
| 2026.04.17 | ₩334,654 | ₩359,944 | ₩330,343 | ₩358,802 | +7.22% | 55.4만 |
|---|
| 2026.04.16 | ₩352,769 | ₩354,838 | ₩320,491 | ₩322,627 | -8.54% | 52.6만 |
|---|
| 2026.04.15 | ₩356,046 | ₩361,118 | ₩345,046 | ₩353,223 | -0.79% | 32.3만 |
|---|
| 2026.04.14 | ₩363,755 | ₩364,656 | ₩346,301 | ₩363,181 | -0.16% | 39.9만 |
|---|
| 2026.04.13 | ₩355,605 | ₩362,347 | ₩353,176 | ₩360,057 | +1.25% | 23.6만 |
|---|
| 2026.04.10 | ₩357,574 | ₩363,755 | ₩351,040 | ₩355,605 | -0.55% | 33.6만 |
|---|
| 2026.04.09 | ₩349,178 | ₩360,418 | ₩349,178 | ₩357,561 | +2.40% | 43.6만 |
|---|
| 2026.04.08 | ₩345,066 | ₩352,368 | ₩337,725 | ₩349,078 | +1.16% | 35.2만 |
|---|
| 2026.04.07 | ₩321,439 | ₩324,923 | ₩312,188 | ₩321,619 | +0.06% | 47.2만 |
|---|
| 2026.04.06 | ₩321,045 | ₩329,342 | ₩312,722 | ₩326,331 | +1.65% | 43.3만 |
|---|
| 2026.04.02 | ₩308,477 | ₩327,279 | ₩306,262 | ₩322,040 | +4.40% | 46.7만 |
|---|
| 2026.04.01 | ₩325,290 | ₩339,340 | ₩320,812 | ₩322,941 | -0.72% | 43만 |
|---|
| 2026.03.31 | ₩301,916 | ₩320,371 | ₩295,115 | ₩318,015 | +5.33% | 60.7만 |
|---|
| 2026.03.30 | ₩321,306 | ₩321,306 | ₩292,179 | ₩294,822 | -8.24% | 38.2만 |
|---|
| 2026.03.27 | ₩310,827 | ₩320,298 | ₩305,928 | ₩316,273 | +1.75% | 28.9만 |
|---|
| 2026.03.26 | ₩327,046 | ₩336,263 | ₩304,593 | ₩312,976 | -4.30% | 29만 |
|---|
| 2026.03.25 | ₩333,713 | ₩340,394 | ₩327,319 | ₩334,568 | +0.26% | 26.1만 |
|---|
| 2026.03.24 | ₩313,944 | ₩332,065 | ₩310,607 | ₩330,863 | +5.39% | 33.2만 |
|---|
| 2026.03.23 | ₩305,674 | ₩319,697 | ₩294,768 | ₩315,032 | +3.06% | 39.3만 |
|---|
| 2026.03.20 | ₩304,119 | ₩306,829 | ₩287,446 | ₩291,638 | -4.10% | 53.7만 |
|---|
| 2026.03.19 | ₩286,559 | ₩306,488 | ₩284,336 | ₩303,438 | +5.89% | 37.2만 |
|---|
| 2026.03.18 | ₩303,638 | ₩305,300 | ₩293,493 | ₩294,715 | -2.94% | 20.9만 |
|---|
| 2026.03.17 | ₩304,780 | ₩305,167 | ₩295,402 | ₩300,608 | -1.37% | 27.4만 |
|---|
| 2026.03.16 | ₩302,010 | ₩308,831 | ₩295,649 | ₩301,843 | -0.06% | 37.6만 |
|---|
| 2026.03.13 | ₩296,577 | ₩298,426 | ₩286,198 | ₩295,516 | -0.36% | 25.8만 |
|---|
| 2026.03.12 | ₩287,300 | ₩292,833 | ₩280,325 | ₩290,670 | +1.17% | 47.8만 |
|---|
| 2026.03.11 | ₩296,497 | ₩302,684 | ₩293,006 | ₩295,102 | -0.47% | 34.5만 |
|---|
| 2026.03.10 | ₩300,542 | ₩310,633 | ₩297,184 | ₩299,267 | -0.42% | 48.5만 |
|---|
| 2026.03.09 | ₩280,064 | ₩302,050 | ₩278,903 | ₩300,528 | +7.31% | 31.9만 |
|---|
| 2026.03.06 | ₩273,450 | ₩289,455 | ₩263,679 | ₩287,433 | +5.11% | 57.4만 |
|---|
| 2026.03.05 | ₩322,554 | ₩322,554 | ₩273,824 | ₩284,336 | -11.85% | 78.6만 |
|---|
| 2026.03.04 | ₩331,931 | ₩338,699 | ₩321,793 | ₩325,557 | -1.92% | 34.5만 |
|---|
| 2026.03.03 | ₩320,565 | ₩338,065 | ₩314,625 | ₩325,424 | +1.52% | 42만 |
|---|
| 2026.03.02 | ₩321,846 | ₩343,805 | ₩321,846 | ₩335,302 | +4.18% | 40.2만 |
|---|
| 2026.02.27 | ₩333,840 | ₩340,101 | ₩315,212 | ₩330,616 | -0.97% | 67만 |
|---|
| 2026.02.26 | ₩339,727 | ₩344,412 | ₩317,695 | ₩343,765 | +1.19% | 57.9만 |
|---|
| 2026.02.25 | ₩344,399 | ₩347,736 | ₩335,909 | ₩336,837 | -2.20% | 49.1만 |
|---|
| 2026.02.24 | ₩337,151 | ₩348,037 | ₩324,549 | ₩342,664 | +1.64% | 36.9만 |
|---|
| 2026.02.23 | ₩341,335 | ₩353,830 | ₩332,899 | ₩337,544 | -1.11% | 43.5만 |
|---|
| 2026.02.20 | ₩341,596 | ₩353,743 | ₩333,720 | ₩346,849 | +1.54% | 55.6만 |
|---|
| 2026.02.19 | ₩323,642 | ₩340,081 | ₩321,953 | ₩338,352 | +4.55% | 40.5만 |
|---|
| 2026.02.18 | ₩334,528 | ₩342,530 | ₩325,230 | ₩327,373 | -2.14% | 30만 |
|---|
| 2026.02.17 | ₩345,867 | ₩349,739 | ₩333,059 | ₩334,287 | -3.35% | 42.5만 |
|---|
| 2026.02.13 | ₩334,107 | ₩348,450 | ₩327,586 | ₩345,841 | +3.51% | 42.1만 |
|---|
| 2026.02.12 | ₩350,733 | ₩358,882 | ₩327,900 | ₩330,710 | -5.71% | 44.1만 |
|---|
| 2026.02.11 | ₩340,394 | ₩355,232 | ₩334,027 | ₩343,304 | +0.85% | 50.7만 |
|---|
| 2026.02.10 | ₩330,663 | ₩337,998 | ₩318,796 | ₩333,573 | +0.88% | 54.5만 |
|---|
| 2026.02.09 | ₩307,490 | ₩330,383 | ₩300,054 | ₩326,725 | +6.26% | 46.5만 |
|---|
| 2026.02.06 | ₩283,662 | ₩306,255 | ₩283,662 | ₩304,273 | +7.27% | 38.3만 |
|---|
| 2026.02.05 | ₩262,838 | ₩273,517 | ₩256,964 | ₩272,950 | +3.85% | 33.9만 |
|---|
| 2026.02.04 | ₩280,979 | ₩283,929 | ₩257,271 | ₩268,504 | -4.44% | 50.7만 |
|---|
| 2026.02.03 | ₩269,719 | ₩280,999 | ₩263,385 | ₩280,739 | +4.09% | 36.3만 |
|---|
| 2026.02.02 | ₩249,789 | ₩268,484 | ₩247,020 | ₩267,790 | +7.21% | 56.8만 |
|---|
| 2026.01.30 | ₩284,236 | ₩289,329 | ₩246,312 | ₩253,821 | -10.70% | 126.4만 |
|---|
| 2026.01.29 | ₩320,371 | ₩324,376 | ₩308,938 | ₩316,774 | -1.12% | 28.9만 |
|---|
| 2026.01.28 | ₩320,478 | ₩321,653 | ₩305,667 | ₩317,061 | -1.07% | 25만 |
|---|
| 2026.01.27 | ₩317,795 | ₩326,125 | ₩315,132 | ₩318,349 | +0.17% | 31.6만 |
|---|
| 2026.01.26 | ₩307,656 | ₩315,025 | ₩303,024 | ₩312,502 | +1.58% | 19.6만 |
|---|
| 2026.01.23 | ₩313,503 | ₩313,503 | ₩300,048 | ₩308,030 | -1.75% | 26.1만 |
|---|
| 2026.01.22 | ₩320,371 | ₩321,719 | ₩304,353 | ₩314,444 | -1.85% | 29.7만 |
|---|
| 2026.01.21 | ₩306,702 | ₩318,295 | ₩300,041 | ₩316,654 | +3.24% | 35.4만 |
|---|
| 2026.01.20 | ₩297,678 | ₩306,842 | ₩293,674 | ₩301,589 | +1.31% | 34.1만 |
|---|
| 2026.01.16 | ₩287,600 | ₩309,525 | ₩287,600 | ₩307,082 | +6.77% | 55.7만 |
|---|
| 2026.01.15 | ₩288,167 | ₩295,676 | ₩287,773 | ₩288,795 | +0.22% | 24.9만 |
|---|
| 2026.01.14 | ₩288,174 | ₩292,519 | ₩277,241 | ₩280,145 | -2.79% | 28.3만 |
|---|
| 2026.01.13 | ₩281,646 | ₩290,336 | ₩280,632 | ₩288,461 | +2.42% | 23.6만 |
|---|
| 2026.01.12 | ₩257,238 | ₩280,792 | ₩256,978 | ₩280,165 | +8.91% | 29.4만 |
|---|
| 2026.01.09 | ₩250,670 | ₩264,373 | ₩250,670 | ₩260,248 | +3.82% | 41.5만 |
|---|
| 2026.01.08 | ₩261,076 | ₩262,971 | ₩245,731 | ₩249,376 | -4.48% | 45.6만 |
|---|
| 2026.01.07 | ₩276,507 | ₩276,614 | ₩260,795 | ₩261,062 | -5.59% | 59.2만 |
|---|
| 2026.01.06 | ₩283,368 | ₩283,368 | ₩257,565 | ₩275,165 | -2.89% | 37.3만 |
|---|
| 2026.01.05 | ₩275,526 | ₩288,087 | ₩275,526 | ₩283,569 | +2.92% | 27.8만 |
|---|
| 2026.01.02 | ₩265,347 | ₩272,676 | ₩264,854 | ₩271,588 | +2.35% | 21.7만 |
|---|
| 2025.12.31 | ₩263,238 | ₩265,067 | ₩259,474 | ₩259,648 | -1.36% | 20만 |
|---|
| 2025.12.30 | ₩265,040 | ₩268,311 | ₩261,436 | ₩263,238 | -0.68% | 18.9만 |
|---|
| 2025.12.29 | ₩267,196 | ₩270,213 | ₩261,970 | ₩265,554 | -0.61% | 24.6만 |
|---|
| 2025.12.26 | ₩271,461 | ₩277,081 | ₩266,455 | ₩269,098 | -0.87% | 26.8만 |
|---|
| 2025.12.24 | ₩271,802 | ₩273,657 | ₩268,431 | ₩271,228 | -0.21% | 15.1만 |
|---|
| 2025.12.23 | ₩269,225 | ₩277,154 | ₩267,724 | ₩272,469 | +1.20% | 18.2만 |
|---|
| 2025.12.22 | ₩275,526 | ₩281,032 | ₩268,331 | ₩269,599 | -2.15% | 27.7만 |
|---|
| 2025.12.19 | ₩268,538 | ₩279,984 | ₩266,976 | ₩273,730 | +1.93% | 44만 |
|---|
| 2025.12.18 | ₩273,650 | ₩274,144 | ₩266,022 | ₩269,479 | -1.52% | 26.6만 |
|---|
| 2025.12.17 | ₩297,838 | ₩302,224 | ₩262,971 | ₩265,841 | -10.74% | 37.5만 |
|---|
| 2025.12.16 | ₩301,309 | ₩309,245 | ₩294,495 | ₩298,579 | -0.91% | 33.3만 |
|---|
| 2025.12.15 | ₩307,256 | ₩311,027 | ₩301,015 | ₩302,637 | -1.50% | 32만 |
|---|
| 2025.12.12 | ₩316,533 | ₩317,027 | ₩299,440 | ₩307,129 | -2.97% | 34.5만 |
|---|
| 2025.12.11 | ₩314,237 | ₩321,940 | ₩308,497 | ₩318,883 | +1.48% | 51.7만 |
|---|
| 2025.12.10 | ₩302,697 | ₩318,302 | ₩297,972 | ₩314,257 | +3.82% | 41.8만 |
|---|
| 2025.12.09 | ₩294,935 | ₩305,641 | ₩294,595 | ₩302,984 | +2.73% | 34.7만 |
|---|
| 2025.12.08 | ₩289,869 | ₩300,829 | ₩287,186 | ₩295,382 | +1.90% | 26.8만 |
|---|
| 2025.12.05 | ₩279,657 | ₩286,612 | ₩273,657 | ₩286,078 | +2.30% | 21.3만 |
|---|
| 2025.12.04 | ₩275,940 | ₩283,889 | ₩273,650 | ₩280,812 | +1.77% | 40.7만 |
|---|
| 2025.12.03 | ₩278,322 | ₩282,534 | ₩268,645 | ₩279,878 | +0.56% | 48만 |
|---|
| 2025.12.02 | ₩275,713 | ₩283,595 | ₩271,288 | ₩278,322 | +0.95% | 29.9만 |
|---|
| 2025.12.01 | ₩271,768 | ₩275,813 | ₩264,974 | ₩269,806 | -0.72% | 36.6만 |
|---|
| 2025.11.28 | ₩284,143 | ₩285,691 | ₩276,253 | ₩279,370 | -1.68% | 20.3만 |
|---|
| 2025.11.26 | ₩275,025 | ₩282,481 | ₩274,612 | ₩280,825 | +2.11% | 30.8만 |
|---|
| 2025.11.25 | ₩268,811 | ₩273,690 | ₩261,490 | ₩271,982 | +1.18% | 33.7만 |
|---|
| 2025.11.24 | ₩250,223 | ₩272,983 | ₩250,223 | ₩268,811 | +7.43% | 35.3만 |
|---|
| 2025.11.21 | ₩240,779 | ₩259,180 | ₩238,944 | ₩247,747 | +2.89% | 44.4만 |
|---|
| 2025.11.20 | ₩257,331 | ₩265,194 | ₩237,015 | ₩238,903 | -7.16% | 43만 |
|---|
| 2025.11.19 | ₩242,421 | ₩250,937 | ₩241,660 | ₩246,799 | +1.81% | 32.5만 |
|---|
| 2025.11.18 | ₩234,525 | ₩246,105 | ₩233,604 | ₩239,130 | +1.96% | 32.8만 |
|---|
| 2025.11.17 | ₩242,394 | ₩247,800 | ₩235,646 | ₩240,031 | -0.97% | 20.5만 |
|---|
| 2025.11.14 | ₩229,613 | ₩250,003 | ₩227,016 | ₩243,422 | +6.01% | 21.6만 |
|---|
| 2025.11.13 | ₩256,964 | ₩256,964 | ₩237,822 | ₩239,184 | -6.92% | 28만 |
|---|
| 2025.11.12 | ₩263,639 | ₩268,725 | ₩258,306 | ₩259,801 | -1.46% | 52만 |
|---|
| 2025.11.11 | ₩264,927 | ₩270,246 | ₩262,284 | ₩263,405 | -0.57% | 35.4만 |
|---|
| 2025.11.10 | ₩272,729 | ₩275,025 | ₩264,974 | ₩268,858 | -1.42% | 25.3만 |
|---|
| 2025.11.07 | ₩262,224 | ₩267,009 | ₩247,647 | ₩266,329 | +1.57% | 35.9만 |
|---|
| 2025.11.06 | ₩273,050 | ₩274,004 | ₩262,190 | ₩264,273 | -3.21% | 24.5만 |
|---|
| 2025.11.05 | ₩260,201 | ₩274,985 | ₩260,201 | ₩273,437 | +5.09% | 29.1만 |
|---|
| 2025.11.04 | ₩256,871 | ₩264,119 | ₩251,712 | ₩258,386 | +0.59% | 25만 |
|---|
| 2025.11.03 | ₩265,935 | ₩266,495 | ₩256,230 | ₩264,026 | -0.72% | 22.1만 |
|---|
| 2025.10.31 | ₩262,170 | ₩270,286 | ₩254,301 | ₩261,556 | -0.23% | 29.3만 |
|---|
| 2025.10.30 | ₩274,191 | ₩280,372 | ₩256,304 | ₩259,734 | -5.27% | 39.7만 |
|---|
| 2025.10.29 | ₩274,752 | ₩284,763 | ₩274,752 | ₩278,983 | +1.54% | 40.5만 |
|---|
| 2025.10.28 | ₩275,506 | ₩278,603 | ₩270,106 | ₩274,064 | -0.52% | 22.5만 |
|---|
| 2025.10.27 | ₩293,340 | ₩293,921 | ₩272,175 | ₩275,452 | -6.10% | 35.7만 |
|---|
| 2025.10.24 | ₩269,586 | ₩295,629 | ₩267,176 | ₩291,658 | +8.19% | 63.8만 |
|---|
| 2025.10.23 | ₩240,946 | ₩254,068 | ₩237,549 | ₩253,881 | +5.37% | 18.7만 |
|---|
| 2025.10.22 | ₩264,306 | ₩266,809 | ₩232,323 | ₩240,265 | -9.10% | 32.4만 |
|---|
| 2025.10.21 | ₩262,971 | ₩266,809 | ₩251,732 | ₩264,627 | +0.63% | 29.9만 |
|---|
| 2025.10.20 | ₩262,751 | ₩269,759 | ₩261,329 | ₩262,344 | -0.15% | 24.3만 |
|---|
| 2025.10.17 | ₩255,630 | ₩262,237 | ₩251,858 | ₩257,765 | +0.84% | 54.3만 |
|---|
| 2025.10.16 | ₩261,336 | ₩262,304 | ₩255,696 | ₩256,043 | -2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩260,368 | ₩267,243 | ₩256,704 | ₩261,336 | +0.37% | 39.7만 |
|---|
| 2025.10.14 | ₩252,039 | ₩265,307 | ₩247,620 | ₩263,632 | +4.60% | 21.8만 |
|---|
| 2025.10.13 | ₩252,319 | ₩263,098 | ₩251,625 | ₩258,860 | +2.59% | 33.8만 |
|---|
| 2025.10.10 | ₩266,983 | ₩269,385 | ₩240,579 | ₩241,320 | -9.61% | 36.6만 |
|---|