시장 데이터를 불러오는 중
전체 종목
Information Services Group, Inc. - Common Stock 과거 주가
Information Services Group, Inc. - Common Stock · III · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Information Services Group, Inc. - Common Stock · III · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,685 | ₩7,819 | ₩7,671 | ₩7,765 | +1.05% | 16.6만 |
| 2026.10.08 | ₩7,725 | ₩7,752 | ₩7,591 | ₩7,671 | -0.69% | 21.9만 |
| 2026.10.07 | ₩7,617 | ₩7,859 | ₩7,617 | ₩7,765 | +1.94% | 19.3만 |
| 2026.10.06 | ₩7,819 | ₩7,819 | ₩7,604 | ₩7,658 | -2.06% | 20.1만 |
| 2026.10.05 | ₩7,564 | ₩7,912 | ₩7,564 | ₩7,805 | +3.19% | 42.2만 |
| 2026.10.02 | ₩7,738 | ₩7,778 | ₩7,550 | ₩7,644 | -1.21% | 21.2만 |
| 2026.10.01 | ₩7,483 | ₩7,752 | ₩7,470 | ₩7,698 | +2.87% | 28.5만 |
| 2026.09.30 | ₩7,282 | ₩7,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,416 |
| +1.84% |
| 36.6만 |
| 2026.09.29 | ₩7,188 | ₩7,363 | ₩7,188 | ₩7,282 | +1.31% | 31.7만 |
|---|
| 2026.09.28 | ₩6,987 | ₩7,296 | ₩6,866 | ₩7,202 | +3.07% | 53.9만 |
|---|
| 2026.09.25 | ₩7,108 | ₩7,229 | ₩7,027 | ₩7,054 | -0.75% | 30.5만 |
|---|
| 2026.09.24 | ₩7,188 | ₩7,229 | ₩6,987 | ₩7,068 | -1.68% | 21만 |
|---|
| 2026.09.23 | ₩7,161 | ₩7,229 | ₩7,068 | ₩7,175 | +0.19% | 15.3만 |
|---|
| 2026.09.22 | ₩7,242 | ₩7,269 | ₩7,148 | ₩7,175 | -0.93% | 16.1만 |
|---|
| 2026.09.21 | ₩7,014 | ₩7,229 | ₩6,987 | ₩7,188 | +2.49% | 16.7만 |
|---|
| 2026.09.18 | ₩7,054 | ₩7,161 | ₩6,947 | ₩6,960 | -1.33% | 57.3만 |
|---|
| 2026.09.17 | ₩7,148 | ₩7,148 | ₩7,041 | ₩7,081 | -0.94% | 14.1만 |
|---|
| 2026.09.16 | ₩7,255 | ₩7,309 | ₩7,054 | ₩7,068 | -2.59% | 24.5만 |
|---|
| 2026.09.15 | ₩7,135 | ₩7,296 | ₩7,135 | ₩7,215 | +1.13% | 16.5만 |
|---|
| 2026.09.14 | ₩6,974 | ₩7,282 | ₩6,974 | ₩7,215 | +3.46% | 24만 |
|---|
| 2026.09.11 | ₩6,866 | ₩6,987 | ₩6,826 | ₩6,960 | +1.37% | 16만 |
|---|
| 2026.09.10 | ₩6,759 | ₩6,880 | ₩6,759 | ₩6,799 | +0.60% | 14.4만 |
|---|
| 2026.09.09 | ₩6,813 | ₩6,880 | ₩6,719 | ₩6,786 | -0.39% | 17.6만 |
|---|
| 2026.09.08 | ₩6,907 | ₩6,907 | ₩6,706 | ₩6,826 | -1.17% | 13.4만 |
|---|
| 2026.09.04 | ₩6,773 | ₩7,001 | ₩6,719 | ₩6,960 | +2.77% | 26.5만 |
|---|
| 2026.09.03 | ₩6,840 | ₩6,960 | ₩6,840 | ₩6,880 | +0.59% | 13.3만 |
|---|
| 2026.09.02 | ₩6,786 | ₩6,920 | ₩6,679 | ₩6,746 | -0.59% | 20.2만 |
|---|
| 2026.09.01 | ₩6,813 | ₩7,001 | ₩6,746 | ₩6,786 | -0.39% | 28.4만 |
|---|
| 2026.08.31 | ₩6,840 | ₩6,960 | ₩6,773 | ₩6,866 | +0.39% | 21.8만 |
|---|
| 2026.08.28 | ₩6,773 | ₩6,960 | ₩6,732 | ₩6,880 | +1.58% | 17.8만 |
|---|
| 2026.08.27 | ₩6,786 | ₩6,826 | ₩6,598 | ₩6,759 | -0.40% | 20.5만 |
|---|
| 2026.08.26 | ₩6,773 | ₩6,773 | ₩6,558 | ₩6,652 | -1.78% | 13.5만 |
|---|
| 2026.08.25 | ₩6,665 | ₩6,826 | ₩6,638 | ₩6,813 | +2.21% | 10.3만 |
|---|
| 2026.08.24 | ₩6,625 | ₩6,786 | ₩6,625 | ₩6,665 | +0.61% | 14.5만 |
|---|
| 2026.08.21 | ₩6,665 | ₩6,692 | ₩6,558 | ₩6,612 | -0.80% | 13.2만 |
|---|
| 2026.08.20 | ₩6,612 | ₩6,625 | ₩6,478 | ₩6,612 | 0.00% | 16.2만 |
|---|
| 2026.08.19 | ₩6,679 | ₩6,732 | ₩6,598 | ₩6,638 | -0.60% | 19.7만 |
|---|
| 2026.08.18 | ₩6,625 | ₩6,773 | ₩6,612 | ₩6,612 | -0.20% | 20.9만 |
|---|
| 2026.08.17 | ₩6,840 | ₩6,880 | ₩6,491 | ₩6,625 | -3.14% | 35.1만 |
|---|
| 2026.08.14 | ₩6,907 | ₩6,960 | ₩6,853 | ₩6,920 | +0.19% | 18.7만 |
|---|
| 2026.08.13 | ₩6,960 | ₩7,041 | ₩6,692 | ₩6,933 | -0.39% | 27.6만 |
|---|
| 2026.08.12 | ₩6,866 | ₩7,014 | ₩6,746 | ₩6,907 | +0.59% | 22.5만 |
|---|
| 2026.08.11 | ₩6,947 | ₩6,974 | ₩6,773 | ₩6,920 | -0.39% | 21만 |
|---|
| 2026.08.10 | ₩6,960 | ₩7,188 | ₩6,853 | ₩6,947 | -0.19% | 39.3만 |
|---|
| 2026.08.07 | ₩6,692 | ₩7,041 | ₩6,491 | ₩6,960 | +4.01% | 46.4만 |
|---|
| 2026.08.06 | ₩5,968 | ₩6,719 | ₩5,954 | ₩6,706 | +12.36% | 74.4만 |
|---|
| 2026.08.05 | ₩5,914 | ₩5,914 | ₩5,646 | ₩5,713 | -3.40% | 20.7만 |
|---|
| 2026.08.04 | ₩5,713 | ₩5,887 | ₩5,713 | ₩5,874 | +2.82% | 18.1만 |
|---|
| 2026.08.03 | ₩5,646 | ₩5,767 | ₩5,619 | ₩5,753 | +1.90% | 14.7만 |
|---|
| 2026.07.31 | ₩5,499 | ₩5,606 | ₩5,485 | ₩5,579 | +1.46% | 12.4만 |
|---|
| 2026.07.30 | ₩5,713 | ₩5,713 | ₩5,445 | ₩5,525 | -3.29% | 16.9만 |
|---|
| 2026.07.29 | ₩5,606 | ₩5,780 | ₩5,606 | ₩5,713 | +1.91% | 18.1만 |
|---|
| 2026.07.28 | ₩5,391 | ₩5,633 | ₩5,391 | ₩5,566 | +3.23% | 18.6만 |
|---|
| 2026.07.27 | ₩5,230 | ₩5,418 | ₩5,230 | ₩5,391 | +3.08% | 16.2만 |
|---|
| 2026.07.24 | ₩5,150 | ₩5,257 | ₩5,150 | ₩5,177 | +0.52% | 13.6만 |
|---|
| 2026.07.23 | ₩5,217 | ₩5,257 | ₩5,056 | ₩5,150 | -1.29% | 29.7만 |
|---|
| 2026.07.22 | ₩5,324 | ₩5,338 | ₩5,203 | ₩5,284 | -0.76% | 26.4만 |
|---|
| 2026.07.21 | ₩5,418 | ₩5,485 | ₩5,244 | ₩5,351 | -1.24% | 20.1만 |
|---|
| 2026.07.20 | ₩5,324 | ₩5,485 | ₩5,244 | ₩5,418 | +1.76% | 21.8만 |
|---|
| 2026.07.17 | ₩5,431 | ₩5,445 | ₩5,297 | ₩5,351 | -1.48% | 19.7만 |
|---|
| 2026.07.16 | ₩5,324 | ₩5,525 | ₩5,324 | ₩5,499 | +3.27% | 16.7만 |
|---|
| 2026.07.15 | ₩5,297 | ₩5,431 | ₩5,271 | ₩5,324 | +0.51% | 21만 |
|---|
| 2026.07.14 | ₩5,418 | ₩5,485 | ₩5,271 | ₩5,271 | -2.72% | 13.1만 |
|---|
| 2026.07.13 | ₩5,297 | ₩5,566 | ₩5,284 | ₩5,458 | +3.04% | 31.6만 |
|---|
| 2026.07.10 | ₩5,458 | ₩5,499 | ₩5,244 | ₩5,244 | -3.93% | 14.8만 |
|---|
| 2026.07.09 | ₩5,405 | ₩5,673 | ₩5,364 | ₩5,458 | +0.99% | 10.9만 |
|---|
| 2026.07.08 | ₩5,458 | ₩5,512 | ₩5,418 | ₩5,431 | -0.49% | 23.6만 |
|---|
| 2026.07.07 | ₩5,673 | ₩5,673 | ₩5,431 | ₩5,445 | -4.02% | 13.7만 |
|---|
| 2026.07.06 | ₩5,525 | ₩5,566 | ₩5,472 | ₩5,499 | -0.49% | 17.2만 |
|---|
| 2026.07.02 | ₩5,619 | ₩5,659 | ₩5,431 | ₩5,512 | -1.91% | 15.4만 |
|---|
| 2026.07.01 | ₩5,512 | ₩5,700 | ₩5,512 | ₩5,619 | +1.95% | 14.9만 |
|---|
| 2026.06.30 | ₩5,499 | ₩5,525 | ₩5,391 | ₩5,512 | +0.24% | 24.8만 |
|---|
| 2026.06.29 | ₩5,659 | ₩5,659 | ₩5,405 | ₩5,485 | -3.08% | 49.2만 |
|---|
| 2026.06.26 | ₩5,458 | ₩5,673 | ₩5,431 | ₩5,633 | +3.19% | 142.8만 |
|---|
| 2026.06.25 | ₩5,525 | ₩5,606 | ₩5,418 | ₩5,445 | -1.46% | 17.7만 |
|---|
| 2026.06.24 | ₩5,445 | ₩5,579 | ₩5,418 | ₩5,499 | +0.99% | 24.2만 |
|---|
| 2026.06.23 | ₩5,324 | ₩5,485 | ₩5,324 | ₩5,431 | +2.02% | 16.1만 |
|---|
| 2026.06.22 | ₩5,351 | ₩5,418 | ₩5,190 | ₩5,351 | 0.00% | 33.5만 |
|---|
| 2026.06.18 | ₩5,579 | ₩5,579 | ₩5,351 | ₩5,378 | -3.61% | 35.9만 |
|---|
| 2026.06.17 | ₩5,499 | ₩5,606 | ₩5,485 | ₩5,579 | +1.46% | 14.7만 |
|---|
| 2026.06.16 | ₩5,485 | ₩5,619 | ₩5,472 | ₩5,525 | +0.73% | 22.2만 |
|---|
| 2026.06.15 | ₩5,726 | ₩5,753 | ₩5,472 | ₩5,485 | -4.22% | 16.2만 |
|---|
| 2026.06.12 | ₩5,726 | ₩5,780 | ₩5,646 | ₩5,646 | -1.41% | 14.7만 |
|---|
| 2026.06.11 | ₩5,753 | ₩5,794 | ₩5,686 | ₩5,740 | -0.23% | 16.7만 |
|---|
| 2026.06.10 | ₩5,659 | ₩5,794 | ₩5,633 | ₩5,753 | +1.66% | 19.3만 |
|---|
| 2026.06.09 | ₩5,753 | ₩5,753 | ₩5,472 | ₩5,659 | -1.63% | 26.8만 |
|---|
| 2026.06.08 | ₩5,713 | ₩5,794 | ₩5,686 | ₩5,700 | -0.23% | 19.3만 |
|---|
| 2026.06.05 | ₩5,713 | ₩5,753 | ₩5,646 | ₩5,686 | -0.47% | 17.9만 |
|---|
| 2026.06.04 | ₩5,807 | ₩5,954 | ₩5,780 | ₩5,820 | +0.23% | 18.5만 |
|---|
| 2026.06.03 | ₩6,075 | ₩6,075 | ₩5,794 | ₩5,807 | -4.42% | 31.2만 |
|---|
| 2026.06.02 | ₩6,035 | ₩6,089 | ₩5,941 | ₩6,075 | +0.67% | 23.7만 |
|---|
| 2026.06.01 | ₩6,035 | ₩6,129 | ₩6,008 | ₩6,048 | +0.22% | 14.8만 |
|---|
| 2026.05.29 | ₩6,062 | ₩6,142 | ₩6,008 | ₩6,048 | -0.22% | 21.2만 |
|---|
| 2026.05.28 | ₩6,008 | ₩6,182 | ₩5,954 | ₩6,075 | +1.12% | 27.9만 |
|---|
| 2026.05.27 | ₩5,834 | ₩6,102 | ₩5,834 | ₩6,048 | +3.68% | 23.5만 |
|---|
| 2026.05.26 | ₩5,995 | ₩6,022 | ₩5,753 | ₩5,820 | -2.91% | 23.6만 |
|---|
| 2026.05.22 | ₩5,726 | ₩5,981 | ₩5,726 | ₩5,954 | +3.98% | 37.4만 |
|---|
| 2026.05.21 | ₩5,780 | ₩5,901 | ₩5,753 | ₩5,861 | +1.39% | 17.6만 |
|---|
| 2026.05.20 | ₩5,794 | ₩6,022 | ₩5,726 | ₩5,941 | +2.55% | 23.3만 |
|---|
| 2026.05.19 | ₩5,646 | ₩5,807 | ₩5,633 | ₩5,780 | +2.38% | 25.9만 |
|---|
| 2026.05.18 | ₩5,552 | ₩5,700 | ₩5,539 | ₩5,673 | +2.17% | 24만 |
|---|
| 2026.05.15 | ₩5,592 | ₩5,700 | ₩5,472 | ₩5,525 | -1.20% | 45.7만 |
|---|
| 2026.05.14 | ₩5,726 | ₩5,834 | ₩5,592 | ₩5,700 | -0.47% | 34.3만 |
|---|
| 2026.05.13 | ₩5,740 | ₩5,753 | ₩5,525 | ₩5,713 | -0.47% | 38.5만 |
|---|
| 2026.05.12 | ₩5,579 | ₩5,753 | ₩5,512 | ₩5,686 | +1.92% | 56.1만 |
|---|
| 2026.05.11 | ₩5,431 | ₩5,579 | ₩5,271 | ₩5,552 | +2.22% | 31.4만 |
|---|
| 2026.05.08 | ₩5,767 | ₩5,861 | ₩5,324 | ₩5,418 | -6.05% | 40만 |
|---|
| 2026.05.07 | ₩5,566 | ₩5,673 | ₩5,552 | ₩5,592 | +0.48% | 14.9만 |
|---|
| 2026.05.06 | ₩5,606 | ₩5,619 | ₩5,485 | ₩5,552 | -0.96% | 17.2만 |
|---|
| 2026.05.05 | ₩5,579 | ₩5,592 | ₩5,472 | ₩5,579 | 0.00% | 10.6만 |
|---|
| 2026.05.04 | ₩5,512 | ₩5,700 | ₩5,485 | ₩5,525 | +0.24% | 20만 |
|---|
| 2026.05.01 | ₩5,472 | ₩5,566 | ₩5,472 | ₩5,512 | +0.74% | 12.4만 |
|---|
| 2026.04.30 | ₩5,391 | ₩5,512 | ₩5,338 | ₩5,472 | +1.49% | 13.6만 |
|---|
| 2026.04.29 | ₩5,525 | ₩5,525 | ₩5,324 | ₩5,418 | -1.94% | 17.6만 |
|---|
| 2026.04.28 | ₩5,458 | ₩5,525 | ₩5,378 | ₩5,525 | +1.23% | 14.9만 |
|---|
| 2026.04.27 | ₩5,485 | ₩5,539 | ₩5,431 | ₩5,458 | -0.49% | 13.4만 |
|---|
| 2026.04.24 | ₩5,378 | ₩5,525 | ₩5,364 | ₩5,525 | +2.74% | 20만 |
|---|
| 2026.04.23 | ₩5,659 | ₩5,686 | ₩5,311 | ₩5,378 | -4.98% | 21.8만 |
|---|
| 2026.04.22 | ₩5,700 | ₩5,767 | ₩5,646 | ₩5,713 | +0.24% | 15.8만 |
|---|
| 2026.04.21 | ₩5,820 | ₩5,861 | ₩5,659 | ₩5,673 | -2.53% | 15.9만 |
|---|
| 2026.04.20 | ₩5,713 | ₩5,834 | ₩5,673 | ₩5,807 | +1.64% | 21.7만 |
|---|
| 2026.04.17 | ₩5,646 | ₩5,753 | ₩5,646 | ₩5,740 | +1.66% | 26.9만 |
|---|
| 2026.04.16 | ₩5,499 | ₩5,606 | ₩5,472 | ₩5,592 | +1.71% | 15.4만 |
|---|
| 2026.04.15 | ₩5,458 | ₩5,579 | ₩5,458 | ₩5,499 | +0.74% | 19.5만 |
|---|
| 2026.04.14 | ₩5,445 | ₩5,525 | ₩5,364 | ₩5,458 | +0.25% | 19.1만 |
|---|
| 2026.04.13 | ₩5,271 | ₩5,485 | ₩5,271 | ₩5,472 | +3.82% | 22.7만 |
|---|
| 2026.04.10 | ₩5,378 | ₩5,378 | ₩5,217 | ₩5,284 | -1.75% | 17.4만 |
|---|
| 2026.04.09 | ₩5,391 | ₩5,458 | ₩5,217 | ₩5,364 | -0.50% | 23.8만 |
|---|
| 2026.04.08 | ₩5,431 | ₩5,485 | ₩5,391 | ₩5,458 | +0.49% | 17.3만 |
|---|
| 2026.04.07 | ₩5,297 | ₩5,338 | ₩5,230 | ₩5,284 | -0.25% | 19.9만 |
|---|
| 2026.04.06 | ₩5,311 | ₩5,418 | ₩5,271 | ₩5,297 | -0.25% | 20.6만 |
|---|
| 2026.04.02 | ₩5,069 | ₩5,364 | ₩5,016 | ₩5,311 | +4.76% | 29.2만 |
|---|
| 2026.04.01 | ₩5,177 | ₩5,244 | ₩5,110 | ₩5,150 | -0.52% | 17.8만 |
|---|
| 2026.03.31 | ₩5,150 | ₩5,257 | ₩5,043 | ₩5,150 | 0.00% | 23.5만 |
|---|
| 2026.03.30 | ₩5,069 | ₩5,150 | ₩5,043 | ₩5,136 | +1.32% | 20.8만 |
|---|
| 2026.03.27 | ₩5,163 | ₩5,203 | ₩5,029 | ₩5,043 | -2.34% | 19.9만 |
|---|
| 2026.03.26 | ₩5,244 | ₩5,378 | ₩5,163 | ₩5,190 | -1.02% | 18.4만 |
|---|
| 2026.03.25 | ₩5,351 | ₩5,378 | ₩5,203 | ₩5,257 | -1.75% | 19.8만 |
|---|
| 2026.03.24 | ₩5,244 | ₩5,351 | ₩5,203 | ₩5,284 | +0.77% | 26.8만 |
|---|
| 2026.03.23 | ₩5,163 | ₩5,418 | ₩5,163 | ₩5,311 | +2.86% | 31.9만 |
|---|
| 2026.03.20 | ₩5,123 | ₩5,150 | ₩5,029 | ₩5,123 | 0.00% | 41.4만 |
|---|
| 2026.03.19 | ₩5,190 | ₩5,271 | ₩5,096 | ₩5,163 | -0.52% | 26.4만 |
|---|
| 2026.03.18 | ₩5,351 | ₩5,499 | ₩5,177 | ₩5,244 | -2.01% | 26.2만 |
|---|
| 2026.03.17 | ₩5,338 | ₩5,539 | ₩5,338 | ₩5,378 | +0.75% | 26.7만 |
|---|
| 2026.03.16 | ₩5,418 | ₩5,539 | ₩5,324 | ₩5,338 | -1.49% | 28.3만 |
|---|
| 2026.03.13 | ₩5,418 | ₩5,499 | ₩5,217 | ₩5,391 | -0.50% | 33.8만 |
|---|
| 2026.03.12 | ₩5,485 | ₩5,606 | ₩5,378 | ₩5,378 | -1.96% | 23.4만 |
|---|
| 2026.03.11 | ₩5,606 | ₩5,887 | ₩5,445 | ₩5,566 | -0.72% | 33.5만 |
|---|
| 2026.03.10 | ₩5,726 | ₩5,780 | ₩5,539 | ₩5,606 | -2.11% | 32.4만 |
|---|
| 2026.03.09 | ₩5,928 | ₩6,008 | ₩5,673 | ₩5,726 | -3.39% | 55.5만 |
|---|
| 2026.03.06 | ₩6,410 | ₩6,491 | ₩5,954 | ₩6,075 | -5.23% | 33.6만 |
|---|
| 2026.03.05 | ₩6,478 | ₩6,612 | ₩6,276 | ₩6,384 | -1.45% | 24.4만 |
|---|
| 2026.03.04 | ₩6,451 | ₩6,585 | ₩6,410 | ₩6,504 | +0.83% | 15.7만 |
|---|
| 2026.03.03 | ₩6,370 | ₩6,451 | ₩6,276 | ₩6,397 | +0.42% | 28.1만 |
|---|
| 2026.03.02 | ₩6,451 | ₩6,585 | ₩6,384 | ₩6,491 | +0.62% | 33만 |
|---|
| 2026.02.27 | ₩6,317 | ₩6,491 | ₩6,182 | ₩6,451 | +2.12% | 59.7만 |
|---|
| 2026.02.26 | ₩6,317 | ₩6,424 | ₩6,263 | ₩6,410 | +1.49% | 29.2만 |
|---|
| 2026.02.25 | ₩6,250 | ₩6,357 | ₩6,115 | ₩6,290 | +0.64% | 23.7만 |
|---|
| 2026.02.24 | ₩6,008 | ₩6,317 | ₩5,914 | ₩6,196 | +3.12% | 28.1만 |
|---|
| 2026.02.23 | ₩6,317 | ₩6,330 | ₩5,941 | ₩5,968 | -5.52% | 42.3만 |
|---|
| 2026.02.20 | ₩6,263 | ₩6,437 | ₩6,223 | ₩6,384 | +1.93% | 25.7만 |
|---|
| 2026.02.19 | ₩6,209 | ₩6,263 | ₩6,102 | ₩6,250 | +0.65% | 25.4만 |
|---|
| 2026.02.18 | ₩6,182 | ₩6,370 | ₩6,129 | ₩6,263 | +1.30% | 28만 |
|---|
| 2026.02.17 | ₩6,357 | ₩6,370 | ₩6,142 | ₩6,156 | -3.16% | 32.1만 |
|---|
| 2026.02.13 | ₩6,115 | ₩6,397 | ₩6,035 | ₩6,357 | +3.95% | 64.6만 |
|---|
| 2026.02.12 | ₩6,343 | ₩6,343 | ₩6,008 | ₩6,115 | -3.59% | 48.1만 |
|---|
| 2026.02.11 | ₩6,960 | ₩7,027 | ₩6,303 | ₩6,343 | -8.86% | 50.7만 |
|---|
| 2026.02.10 | ₩7,001 | ₩7,054 | ₩6,813 | ₩6,907 | -1.34% | 38.3만 |
|---|
| 2026.02.09 | ₩6,987 | ₩7,054 | ₩6,813 | ₩7,001 | +0.19% | 44.8만 |
|---|
| 2026.02.06 | ₩6,947 | ₩7,068 | ₩6,907 | ₩7,027 | +1.16% | 33만 |
|---|
| 2026.02.05 | ₩7,054 | ₩7,094 | ₩6,786 | ₩6,840 | -3.04% | 31.9만 |
|---|
| 2026.02.04 | ₩7,322 | ₩7,430 | ₩7,081 | ₩7,094 | -3.11% | 42.6만 |
|---|
| 2026.02.03 | ₩7,658 | ₩7,658 | ₩7,215 | ₩7,255 | -5.25% | 39.5만 |
|---|
| 2026.02.02 | ₩7,457 | ₩7,832 | ₩7,443 | ₩7,671 | +2.88% | 19.5만 |
|---|
| 2026.01.30 | ₩7,416 | ₩7,564 | ₩7,416 | ₩7,470 | +0.72% | 21.9만 |
|---|
| 2026.01.29 | ₩7,725 | ₩7,725 | ₩7,363 | ₩7,497 | -2.95% | 23.2만 |
|---|
| 2026.01.28 | ₩7,752 | ₩7,912 | ₩7,711 | ₩7,711 | -0.52% | 24.3만 |
|---|
| 2026.01.27 | ₩7,631 | ₩7,752 | ₩7,604 | ₩7,711 | +1.05% | 19.5만 |
|---|
| 2026.01.26 | ₩7,550 | ₩7,752 | ₩7,524 | ₩7,671 | +1.60% | 32.1만 |
|---|
| 2026.01.23 | ₩7,644 | ₩7,685 | ₩7,510 | ₩7,537 | -1.40% | 23만 |
|---|
| 2026.01.22 | ₩7,604 | ₩7,658 | ₩7,510 | ₩7,604 | 0.00% | 38.3만 |
|---|
| 2026.01.21 | ₩7,564 | ₩7,617 | ₩7,282 | ₩7,550 | -0.18% | 43.8만 |
|---|
| 2026.01.20 | ₩7,845 | ₩7,845 | ₩7,443 | ₩7,483 | -4.62% | 45.3만 |
|---|
| 2026.01.16 | ₩8,194 | ₩8,248 | ₩7,886 | ₩7,899 | -3.60% | 25.6만 |
|---|
| 2026.01.15 | ₩8,127 | ₩8,234 | ₩8,033 | ₩8,154 | +0.33% | 29.7만 |
|---|
| 2026.01.14 | ₩8,033 | ₩8,221 | ₩8,033 | ₩8,154 | +1.50% | 14.6만 |
|---|
| 2026.01.13 | ₩8,073 | ₩8,208 | ₩7,966 | ₩8,033 | -0.50% | 22.6만 |
|---|
| 2026.01.12 | ₩7,886 | ₩8,114 | ₩7,765 | ₩8,073 | +2.38% | 25만 |
|---|
| 2026.01.09 | ₩7,980 | ₩8,033 | ₩7,805 | ₩7,912 | -0.84% | 20.4만 |
|---|
| 2026.01.08 | ₩7,805 | ₩8,087 | ₩7,765 | ₩7,980 | +2.23% | 30.1만 |
|---|
| 2026.01.07 | ₩7,872 | ₩7,872 | ₩7,617 | ₩7,805 | -0.85% | 31.8만 |
|---|
| 2026.01.06 | ₩7,859 | ₩7,886 | ₩7,711 | ₩7,872 | +0.17% | 19.3만 |
|---|
| 2026.01.05 | ₩7,497 | ₩7,980 | ₩7,470 | ₩7,872 | +5.01% | 40.6만 |
|---|
| 2026.01.02 | ₩7,765 | ₩7,805 | ₩7,403 | ₩7,483 | -3.63% | 29만 |
|---|
| 2025.12.31 | ₩7,725 | ₩7,805 | ₩7,685 | ₩7,752 | +0.35% | 19.1만 |
|---|
| 2025.12.30 | ₩8,114 | ₩8,114 | ₩7,698 | ₩7,725 | -4.79% | 29.1만 |
|---|
| 2025.12.29 | ₩7,980 | ₩8,140 | ₩7,912 | ₩8,127 | +1.85% | 40.4만 |
|---|
| 2025.12.26 | ₩7,980 | ₩8,006 | ₩7,886 | ₩7,939 | -0.50% | 13.6만 |
|---|
| 2025.12.24 | ₩8,006 | ₩8,006 | ₩7,845 | ₩7,953 | -0.67% | 12.6만 |
|---|
| 2025.12.23 | ₩7,886 | ₩8,020 | ₩7,872 | ₩7,966 | +1.02% | 18.5만 |
|---|
| 2025.12.22 | ₩8,006 | ₩8,047 | ₩7,886 | ₩7,912 | -1.17% | 25.4만 |
|---|
| 2025.12.19 | ₩8,006 | ₩8,033 | ₩7,899 | ₩7,939 | -0.84% | 38.8만 |
|---|
| 2025.12.18 | ₩7,912 | ₩8,047 | ₩7,872 | ₩8,006 | +1.19% | 22.1만 |
|---|
| 2025.12.17 | ₩8,047 | ₩8,114 | ₩7,845 | ₩7,845 | -2.50% | 15.8만 |
|---|
| 2025.12.16 | ₩8,020 | ₩8,154 | ₩8,006 | ₩8,060 | +0.50% | 25.6만 |
|---|
| 2025.12.15 | ₩7,980 | ₩8,060 | ₩7,845 | ₩8,020 | +0.50% | 55.7만 |
|---|
| 2025.12.12 | ₩8,087 | ₩8,288 | ₩8,060 | ₩8,114 | +0.33% | 39.7만 |
|---|
| 2025.12.11 | ₩8,154 | ₩8,208 | ₩8,006 | ₩8,047 | -1.32% | 55.4만 |
|---|
| 2025.12.10 | ₩8,087 | ₩8,208 | ₩7,980 | ₩8,181 | +1.16% | 79.5만 |
|---|
| 2025.12.09 | ₩7,980 | ₩8,114 | ₩7,926 | ₩8,100 | +1.51% | 41.7만 |
|---|
| 2025.12.08 | ₩8,114 | ₩8,114 | ₩7,859 | ₩7,966 | -1.82% | 43.2만 |
|---|
| 2025.12.05 | ₩7,644 | ₩8,020 | ₩7,644 | ₩8,006 | +4.74% | 34.2만 |
|---|
| 2025.12.04 | ₩7,591 | ₩7,819 | ₩7,510 | ₩7,738 | +1.94% | 29.6만 |
|---|
| 2025.12.03 | ₩7,416 | ₩7,631 | ₩7,376 | ₩7,577 | +2.17% | 40.4만 |
|---|
| 2025.12.02 | ₩7,229 | ₩7,430 | ₩7,175 | ₩7,363 | +1.86% | 21.6만 |
|---|
| 2025.12.01 | ₩7,215 | ₩7,255 | ₩7,081 | ₩7,135 | -1.12% | 21.9만 |
|---|
| 2025.11.28 | ₩7,175 | ₩7,229 | ₩7,121 | ₩7,215 | +0.56% | 12.3만 |
|---|
| 2025.11.26 | ₩7,094 | ₩7,215 | ₩7,068 | ₩7,175 | +1.13% | 19.5만 |
|---|
| 2025.11.25 | ₩7,081 | ₩7,175 | ₩7,027 | ₩7,094 | +0.19% | 14.7만 |
|---|
| 2025.11.24 | ₩6,947 | ₩7,081 | ₩6,840 | ₩7,027 | +1.16% | 16만 |
|---|
| 2025.11.21 | ₩6,719 | ₩7,001 | ₩6,719 | ₩6,880 | +2.40% | 21.8만 |
|---|
| 2025.11.20 | ₩6,947 | ₩7,041 | ₩6,679 | ₩6,719 | -3.28% | 25.8만 |
|---|
| 2025.11.19 | ₩6,880 | ₩7,001 | ₩6,840 | ₩6,853 | -0.39% | 14.2만 |
|---|
| 2025.11.18 | ₩6,799 | ₩7,014 | ₩6,799 | ₩6,893 | +1.38% | 20.3만 |
|---|
| 2025.11.17 | ₩7,001 | ₩7,121 | ₩6,826 | ₩6,893 | -1.53% | 29.8만 |
|---|
| 2025.11.14 | ₩6,960 | ₩7,054 | ₩6,853 | ₩7,041 | +1.16% | 18.9만 |
|---|
| 2025.11.13 | ₩7,282 | ₩7,282 | ₩6,960 | ₩7,041 | -3.31% | 29.8만 |
|---|
| 2025.11.12 | ₩7,108 | ₩7,282 | ₩6,987 | ₩7,255 | +2.08% | 30.1만 |
|---|
| 2025.11.11 | ₩6,947 | ₩7,108 | ₩6,907 | ₩6,974 | +0.39% | 28.9만 |
|---|
| 2025.11.10 | ₩7,108 | ₩7,108 | ₩6,759 | ₩6,974 | -1.89% | 40.4만 |
|---|
| 2025.11.07 | ₩7,698 | ₩7,698 | ₩7,014 | ₩7,041 | -8.54% | 56.5만 |
|---|
| 2025.11.06 | ₩7,872 | ₩7,899 | ₩7,550 | ₩7,765 | -1.36% | 24.7만 |
|---|
| 2025.11.05 | ₩7,912 | ₩7,993 | ₩7,765 | ₩7,845 | -0.85% | 28.5만 |
|---|
| 2025.11.04 | ₩8,127 | ₩8,650 | ₩7,832 | ₩7,926 | -2.48% | 60.8만 |
|---|
| 2025.11.03 | ₩7,899 | ₩8,623 | ₩7,805 | ₩8,140 | +3.06% | 58.9만 |
|---|
| 2025.10.31 | ₩7,363 | ₩7,430 | ₩7,242 | ₩7,389 | +0.36% | 21.2만 |
|---|
| 2025.10.30 | ₩7,403 | ₩7,537 | ₩7,336 | ₩7,336 | -0.91% | 17.2만 |
|---|
| 2025.10.29 | ₩7,577 | ₩7,604 | ₩7,215 | ₩7,416 | -2.12% | 33.9만 |
|---|
| 2025.10.28 | ₩7,510 | ₩7,711 | ₩7,443 | ₩7,604 | +1.25% | 17.1만 |
|---|
| 2025.10.27 | ₩7,671 | ₩7,671 | ₩7,457 | ₩7,483 | -2.45% | 26.9만 |
|---|
| 2025.10.24 | ₩7,510 | ₩7,671 | ₩7,510 | ₩7,617 | +1.43% | 12.8만 |
|---|
| 2025.10.23 | ₩7,430 | ₩7,510 | ₩7,322 | ₩7,457 | +0.36% | 16.7만 |
|---|
| 2025.10.22 | ₩7,483 | ₩7,550 | ₩7,255 | ₩7,376 | -1.43% | 17.8만 |
|---|
| 2025.10.21 | ₩7,524 | ₩7,631 | ₩7,457 | ₩7,537 | +0.18% | 18.6만 |
|---|
| 2025.10.20 | ₩7,363 | ₩7,564 | ₩7,363 | ₩7,550 | +2.55% | 16.3만 |
|---|
| 2025.10.17 | ₩7,269 | ₩7,389 | ₩7,229 | ₩7,269 | 0.00% | 20.2만 |
|---|
| 2025.10.16 | ₩7,470 | ₩7,524 | ₩7,282 | ₩7,309 | -2.15% | 26.1만 |
|---|
| 2025.10.15 | ₩7,349 | ₩7,483 | ₩7,336 | ₩7,483 | +1.82% | 18.9만 |
|---|
| 2025.10.14 | ₩7,041 | ₩7,403 | ₩6,974 | ₩7,322 | +4.00% | 23.3만 |
|---|
| 2025.10.13 | ₩7,202 | ₩7,416 | ₩6,947 | ₩7,161 | -0.56% | 29.6만 |
|---|
| 2025.10.10 | ₩7,443 | ₩7,510 | ₩7,027 | ₩7,054 | -5.23% | 31.3만 |
|---|