ISC [095340] KOSDAQ
우량기업부
159,500 원
전일대비:
▲
2,900
(1.85%)
시가
159,200
고가
164,000
저가
157,500
거래량
104,186
거래대금
16,658 백만
시가총액
33,809 억
52주 최고
292,500
52주 최저
69,700
📈 주가 차트 (최근 20일)
ISC
095340
120봉
💬 ISC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 159,500 | 2,900 | 1.85% | 159,200 | 164,000 | 157,500 | 104,186 |
| 2026-10-20 | 156,600 | -3,700 | -2.31% | 158,100 | 163,500 | 153,000 | 152,285 |
| 2026-10-19 | 160,300 | -500 | -0.31% | 153,100 | 161,500 | 151,200 | 138,654 |
| 2026-10-16 | 160,800 | 13,300 | 9.02% | 149,500 | 166,400 | 146,100 | 214,274 |
| 2026-10-15 | 147,500 | -26,700 | -15.33% | 165,600 | 166,000 | 143,100 | 224,862 |
| 2026-10-14 | 174,200 | -9,500 | -5.17% | 184,000 | 184,500 | 170,400 | 195,230 |
| 2026-10-13 | 183,700 | -7,800 | -4.07% | 183,000 | 187,400 | 174,600 | 152,798 |
| 2026-10-12 | 191,500 | -7,900 | -3.96% | 193,800 | 203,000 | 190,000 | 192,512 |
| 2026-10-08 | 199,400 | -3,100 | -1.53% | 202,500 | 207,000 | 197,500 | 203,931 |
| 2026-10-07 | 202,500 | -3,000 | -1.46% | 207,500 | 208,000 | 199,900 | 158,509 |
| 2026-10-06 | 205,500 | -500 | -0.24% | 208,000 | 209,500 | 204,000 | 184,086 |
| 2026-10-02 | 206,000 | -18,500 | -8.24% | 224,500 | 225,000 | 204,500 | 229,819 |
| 2026-10-01 | 224,500 | 11,000 | 5.15% | 211,500 | 225,000 | 211,000 | 178,193 |
| 2026-09-30 | 213,500 | 4,000 | 1.91% | 211,500 | 214,500 | 207,500 | 131,170 |
| 2026-09-29 | 209,500 | 6,000 | 2.95% | 204,500 | 210,000 | 199,900 | 129,132 |
| 2026-09-28 | 203,500 | -9,000 | -4.24% | 213,000 | 213,000 | 203,000 | 118,058 |
| 2026-09-23 | 212,500 | 4,500 | 2.16% | 210,000 | 213,000 | 205,500 | 117,738 |
| 2026-09-22 | 208,000 | 8,900 | 4.47% | 216,000 | 221,500 | 205,000 | 226,430 |
| 2026-09-21 | 199,100 | 12,800 | 6.87% | 188,500 | 200,500 | 186,800 | 149,526 |
| 2026-09-18 | 186,300 | -1,600 | -0.85% | 191,600 | 192,400 | 184,500 | 70,494 |