시장 데이터를 불러오는 중
전체 종목
아이스페시멘 과거 주가
iSpecimen Inc. - Common Stock · ISPC · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iSpecimen Inc. - Common Stock · ISPC · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,448 | ₩1,542 | ₩1,368 | ₩1,515 | +4.63% | 41.9만 |
| 2026.09.28–2026.10.02 | ₩1,623 | ₩1,784 | ₩1,395 | ₩1,448 | -10.74% | 80.3만 |
| 2026.09.21–2026.09.25 | ₩1,824 | ₩1,851 | ₩1,582 | ₩1,690 | -7.35% | 544.3만 |
| 2026.09.14–2026.09.18 | ₩1,945 | ₩2,012 | ₩1,676 | ₩1,784 | -8.28% | 88.1만 |
| 2026.09.08–2026.09.11 | ₩2,555 | ₩2,602 | ₩1,851 | ₩1,971 | -22.83% | 1581.4만 |
| 2026.08.31–2026.09.04 | ₩2,038 | ₩2,132 | ₩1,958 | ₩2,065 | +1.32% | 679.1만 |
| 2026.08.24–2026.08.28 | ₩2,240 | ₩2,240 | ₩1,878 | ₩2,065 | -7.78% | 90.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,964 |
| ₩3,473 |
| ₩2,099 |
| ₩2,266 |
| -23.53% |
| 930.8만 |
| 2026.08.10–2026.08.14 | ₩3,071 | ₩3,192 | ₩2,924 | ₩3,017 | -1.75% | 25.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,535 | ₩3,085 | ₩2,374 | ₩2,977 | +17.46% | 54.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,776 | ₩2,794 | ₩2,374 | ₩2,535 | -8.70% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,924 | ₩3,178 | ₩2,588 | ₩2,642 | -9.63% | 24만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,339 | ₩3,339 | ₩2,764 | ₩2,816 | -15.66% | 115만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,487 | ₩3,541 | ₩3,031 | ₩3,353 | -3.85% | 45.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,594 | ₩3,970 | ₩3,473 | ₩3,541 | -1.49% | 29만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,460 | ₩3,728 | ₩3,205 | ₩3,581 | +3.49% | 28.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,782 | ₩3,829 | ₩3,353 | ₩3,473 | -8.16% | 33.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,023 | ₩4,171 | ₩3,406 | ₩3,688 | -8.33% | 65.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,251 | ₩4,493 | ₩3,889 | ₩4,050 | -4.73% | 47.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,573 | ₩6,022 | ₩4,171 | ₩4,238 | -7.33% | 284.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,659 | ₩5,933 | ₩4,292 | ₩4,627 | -18.25% | 71만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,987 | ₩7,376 | ₩4,963 | ₩5,566 | -20.35% | 104.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,437 | ₩8,366 | ₩6,303 | ₩6,866 | +6.67% | 182.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,974 | ₩9,079 | ₩5,364 | ₩7,537 | +8.08% | 1238.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,437 | ₩9,763 | ₩6,437 | ₩6,974 | +8.33% | 278.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,545 | ₩10,568 | ₩5,418 | ₩7,349 | +12.30% | 1841.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,154 | ₩10,782 | ₩6,759 | ₩6,866 | -15.79% | 1127.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,725 | ₩8,851 | ₩7,403 | ₩7,617 | -1.39% | 13.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,729 | ₩10,729 | ₩7,617 | ₩7,832 | -27.00% | 27.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,040 | ₩16,093 | ₩9,549 | ₩10,514 | -34.45% | 193.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,802 | ₩23,389 | ₩11,802 | ₩15,235 | +29.09% | 792.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,411 | ₩14,484 | ₩12,231 | ₩13,357 | -0.40% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,323 | ₩15,020 | ₩12,338 | ₩13,411 | -6.37% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,791 | ₩17,488 | ₩14,752 | ₩14,967 | -10.86% | 30.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,614 | ₩19,848 | ₩15,449 | ₩16,254 | -12.68% | 15.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,473 | ₩24,140 | ₩16,737 | ₩17,703 | -9.09% | 59만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,775 | ₩20,385 | ₩17,220 | ₩18,829 | +0.29% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,687 | ₩21,458 | ₩16,630 | ₩20,599 | +4.63% | 5.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,576 | ₩23,657 | ₩15,449 | ₩20,438 | +23.30% | 18.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,484 | ₩17,703 | ₩14,216 | ₩15,986 | +10.37% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,902 | ₩20,117 | ₩13,947 | ₩15,342 | -22.91% | 103.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,385 | ₩23,550 | ₩19,473 | ₩20,492 | +0.53% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,657 | ₩23,979 | ₩19,312 | ₩19,848 | -16.10% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,251 | ₩28,431 | ₩23,013 | ₩23,979 | -12.01% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,619 | ₩27,358 | ₩20,921 | ₩25,910 | +19.85% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,760 | ₩36,800 | ₩20,760 | ₩22,530 | +8.53% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,796 | ₩33,796 | ₩21,458 | ₩22,852 | -32.38% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,815 | ₩35,941 | ₩30,148 | ₩33,688 | -3.24% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,203 | ₩44,203 | ₩29,504 | ₩34,225 | -22.57% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,651 | ₩46,670 | ₩40,233 | ₩41,842 | -8.34% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,750 | ₩48,709 | ₩38,731 | ₩44,900 | +12.96% | 5.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,743 | ₩47,743 | ₩39,428 | ₩39,750 | -16.74% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,762 | ₩50,425 | ₩43,988 | ₩46,617 | -4.40% | 1.9만 |
|---|