시장 데이터를 불러오는 중
전체 종목
IHS 홀딩 과거 주가
IHS Holding Limited Ordinary Shares · IHS · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IHS Holding Limited Ordinary Shares · IHS · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,176 | ₩11,337 | ₩11,176 | ₩11,296 | +1.08% | 350.6만 |
| 2026.09.28–2026.10.02 | ₩11,310 | ₩11,323 | ₩11,149 | ₩11,149 | -1.42% | 702.7만 |
| 2026.09.21–2026.09.25 | ₩11,283 | ₩11,323 | ₩11,270 | ₩11,296 | +0.12% | 226.5만 |
| 2026.09.14–2026.09.18 | ₩11,337 | ₩11,363 | ₩11,270 | ₩11,283 | -0.47% | 365.4만 |
| 2026.09.08–2026.09.11 | ₩11,323 | ₩11,390 | ₩11,283 | ₩11,350 | +0.24% | 517.4만 |
| 2026.08.31–2026.09.04 | ₩11,203 | ₩11,417 | ₩11,176 | ₩11,350 | +1.32% | 947.2만 |
| 2026.08.24–2026.08.28 | ₩11,203 | ₩11,270 | ₩11,122 | ₩11,203 | 0.00% | 597.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,270 |
| ₩11,136 |
| ₩11,256 |
| +0.84% |
| 455.5만 |
| 2026.08.10–2026.08.14 | ₩11,149 | ₩11,189 | ₩11,109 | ₩11,162 | +0.12% | 310.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,015 | ₩11,189 | ₩10,874 | ₩11,189 | +1.58% | 261.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,082 | ₩11,082 | ₩10,961 | ₩10,988 | -0.85% | 1598.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,948 | ₩11,062 | ₩10,894 | ₩11,028 | +0.73% | 188.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,075 | ₩11,122 | ₩10,868 | ₩10,921 | -1.39% | 371.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,028 | ₩11,109 | ₩10,861 | ₩11,095 | +0.61% | 549.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,042 | ₩11,095 | ₩10,968 | ₩11,015 | -0.24% | 546.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,935 | ₩11,082 | ₩10,841 | ₩11,042 | +0.98% | 842.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,203 | ₩11,203 | ₩10,888 | ₩10,908 | -2.63% | 574.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,122 | ₩11,203 | ₩11,055 | ₩11,203 | +0.72% | 958.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,109 | ₩11,196 | ₩11,082 | ₩11,122 | +0.12% | 473.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,256 | ₩11,263 | ₩11,095 | ₩11,122 | -1.19% | 472.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,015 | ₩11,256 | ₩11,015 | ₩11,243 | +2.07% | 664.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,055 | ₩11,069 | ₩11,002 | ₩11,042 | -0.12% | 721만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,961 | ₩11,069 | ₩10,935 | ₩11,042 | +0.73% | 476.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,055 | ₩11,069 | ₩10,901 | ₩10,988 | -0.61% | 448.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,069 | ₩11,082 | ₩11,002 | ₩11,055 | -0.12% | 496.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,042 | ₩11,095 | ₩11,042 | ₩11,055 | +0.12% | 262.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,109 | ₩11,169 | ₩11,015 | ₩11,042 | -0.60% | 482.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,055 | ₩11,149 | ₩10,988 | ₩11,109 | +0.48% | 441.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,988 | ₩11,169 | ₩10,921 | ₩11,002 | +0.12% | 1083.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,002 | ₩11,109 | ₩10,734 | ₩11,002 | 0.00% | 755.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,787 | ₩11,008 | ₩10,747 | ₩10,988 | +1.86% | 901.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,546 | ₩10,948 | ₩10,533 | ₩10,827 | +2.67% | 2169.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,747 | ₩10,787 | ₩10,586 | ₩10,720 | -0.25% | 1345.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,028 | ₩11,122 | ₩10,613 | ₩10,747 | -2.55% | 2301만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,109 | ₩11,709 | ₩10,881 | ₩11,109 | 0.00% | 558.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,653 | ₩11,993 | ₩10,425 | ₩11,015 | +3.40% | 677.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,345 | ₩10,921 | ₩10,265 | ₩10,707 | +3.50% | 483.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,956 | ₩10,660 | ₩9,796 | ₩10,305 | +3.50% | 528.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,131 | ₩11,002 | ₩9,836 | ₩10,157 | +0.26% | 730만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,836 | ₩10,466 | ₩9,501 | ₩10,144 | +3.13% | 743.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,675 | ₩10,157 | ₩9,621 | ₩9,849 | +1.80% | 342.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,930 | ₩9,997 | ₩9,487 | ₩9,755 | -1.75% | 187.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,997 | ₩10,084 | ₩9,481 | ₩9,836 | -1.61% | 471만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,144 | ₩10,667 | ₩9,822 | ₩9,849 | -2.91% | 489.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,380 | ₩10,265 | ₩9,193 | ₩10,064 | +7.29% | 712.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,375 | ₩9,514 | ₩8,375 | ₩9,514 | +13.60% | 303.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,362 | ₩8,791 | ₩8,134 | ₩8,415 | +0.64% | 429.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,898 | ₩10,720 | ₩7,652 | ₩8,362 | -6.02% | 571만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,072 | ₩9,099 | ₩8,496 | ₩8,858 | -2.36% | 187만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,179 | ₩9,380 | ₩8,844 | ₩9,179 | 0.00% | 169.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,844 | ₩9,132 | ₩8,683 | ₩9,085 | +2.73% | 164만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,764 | ₩9,239 | ₩8,616 | ₩8,911 | +1.68% | 169.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,005 | ₩9,085 | ₩8,549 | ₩8,616 | -4.32% | 51.9만 |
|---|