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 | ₩11,170 | ₩11,330 | ₩11,170 | ₩11,290 | +1.08% | 350.6만 |
| 2026.09.28–2026.10.02 | ₩11,304 | ₩11,317 | ₩11,143 | ₩11,143 | -1.42% | 702.7만 |
| 2026.09.21–2026.09.25 | ₩11,277 | ₩11,317 | ₩11,263 | ₩11,290 | +0.12% | 226.5만 |
| 2026.09.14–2026.09.18 | ₩11,330 | ₩11,357 | ₩11,263 | ₩11,277 | -0.47% | 365.4만 |
| 2026.09.08–2026.09.11 | ₩11,317 | ₩11,384 | ₩11,277 | ₩11,344 | +0.24% | 517.4만 |
| 2026.08.31–2026.09.04 | ₩11,196 | ₩11,411 | ₩11,170 | ₩11,344 | +1.32% | 947.2만 |
| 2026.08.24–2026.08.28 | ₩11,196 | ₩11,263 | ₩11,116 | ₩11,196 | 0.00% | 597.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,263 |
| ₩11,129 |
| ₩11,250 |
| +0.84% |
| 455.5만 |
| 2026.08.10–2026.08.14 | ₩11,143 | ₩11,183 | ₩11,103 | ₩11,156 | +0.12% | 310.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,009 | ₩11,183 | ₩10,868 | ₩11,183 | +1.58% | 261.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,076 | ₩11,076 | ₩10,955 | ₩10,982 | -0.85% | 1598.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,942 | ₩11,056 | ₩10,888 | ₩11,022 | +0.73% | 188.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,069 | ₩11,116 | ₩10,862 | ₩10,915 | -1.39% | 371.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,022 | ₩11,103 | ₩10,855 | ₩11,089 | +0.61% | 549.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,036 | ₩11,089 | ₩10,962 | ₩11,009 | -0.24% | 546.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,929 | ₩11,076 | ₩10,835 | ₩11,036 | +0.98% | 842.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,196 | ₩11,196 | ₩10,882 | ₩10,902 | -2.63% | 574.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,116 | ₩11,196 | ₩11,049 | ₩11,196 | +0.72% | 958.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,103 | ₩11,190 | ₩11,076 | ₩11,116 | +0.12% | 473.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,250 | ₩11,257 | ₩11,089 | ₩11,116 | -1.19% | 472.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,009 | ₩11,250 | ₩11,009 | ₩11,237 | +2.07% | 664.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,049 | ₩11,062 | ₩10,995 | ₩11,036 | -0.12% | 721만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,955 | ₩11,062 | ₩10,929 | ₩11,036 | +0.73% | 476.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,049 | ₩11,062 | ₩10,895 | ₩10,982 | -0.61% | 448.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,062 | ₩11,076 | ₩10,995 | ₩11,049 | -0.12% | 496.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,036 | ₩11,089 | ₩11,036 | ₩11,049 | +0.12% | 262.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,103 | ₩11,163 | ₩11,009 | ₩11,036 | -0.60% | 482.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,049 | ₩11,143 | ₩10,982 | ₩11,103 | +0.48% | 441.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,982 | ₩11,163 | ₩10,915 | ₩10,995 | +0.12% | 1083.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,995 | ₩11,103 | ₩10,728 | ₩10,995 | 0.00% | 755.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,781 | ₩11,002 | ₩10,741 | ₩10,982 | +1.86% | 901.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,540 | ₩10,942 | ₩10,527 | ₩10,821 | +2.67% | 2169.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,741 | ₩10,781 | ₩10,580 | ₩10,714 | -0.25% | 1345.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,022 | ₩11,116 | ₩10,607 | ₩10,741 | -2.55% | 2301만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,103 | ₩11,703 | ₩10,875 | ₩11,103 | 0.00% | 558.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,647 | ₩11,987 | ₩10,420 | ₩11,009 | +3.40% | 677.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,339 | ₩10,915 | ₩10,259 | ₩10,701 | +3.50% | 483.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,951 | ₩10,654 | ₩9,790 | ₩10,299 | +3.50% | 528.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,125 | ₩10,995 | ₩9,830 | ₩10,152 | +0.26% | 730만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,830 | ₩10,460 | ₩9,495 | ₩10,138 | +3.13% | 743.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,670 | ₩10,152 | ₩9,616 | ₩9,844 | +1.80% | 342.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,924 | ₩9,991 | ₩9,482 | ₩9,750 | -1.75% | 187.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,991 | ₩10,078 | ₩9,475 | ₩9,830 | -1.61% | 471만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,138 | ₩10,661 | ₩9,817 | ₩9,844 | -2.91% | 489.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,375 | ₩10,259 | ₩9,187 | ₩10,058 | +7.29% | 712.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,371 | ₩9,509 | ₩8,371 | ₩9,509 | +13.60% | 303.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,357 | ₩8,786 | ₩8,129 | ₩8,411 | +0.64% | 429.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,893 | ₩10,714 | ₩7,647 | ₩8,357 | -6.02% | 571만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,067 | ₩9,094 | ₩8,491 | ₩8,853 | -2.36% | 187만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,174 | ₩9,375 | ₩8,839 | ₩9,174 | 0.00% | 169.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,839 | ₩9,127 | ₩8,679 | ₩9,080 | +2.73% | 164만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,759 | ₩9,234 | ₩8,612 | ₩8,906 | +1.68% | 169.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,000 | ₩9,080 | ₩8,545 | ₩8,612 | -4.32% | 51.9만 |
|---|