ISC [095340] KOSDAQ
우량기업부
190,400 원
전일대비:
▼
7,800
(-3.94%)
시가
207,500
고가
213,000
저가
190,100
거래량
485,946
거래대금
96,928 백만
시가총액
40,359 억
52주 최고
292,500
52주 최저
50,200
📈 주가 차트 (최근 20일)
ISC
095340
120봉
💬 ISC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 190,400 | -7,800 | -3.94% | 207,500 | 213,000 | 190,100 | 485,946 |
| 2026-06-22 | 198,200 | 12,200 | 6.56% | 186,100 | 200,500 | 185,500 | 280,631 |
| 2026-06-19 | 186,000 | -7,000 | -3.63% | 196,000 | 199,900 | 182,100 | 570,103 |
| 2026-06-18 | 193,000 | -1,700 | -0.87% | 194,800 | 197,300 | 188,900 | 166,868 |
| 2026-06-17 | 194,700 | -4,800 | -2.41% | 199,700 | 205,500 | 191,300 | 225,540 |
| 2026-06-16 | 199,500 | -10,000 | -4.77% | 210,500 | 213,500 | 198,600 | 168,039 |
| 2026-06-15 | 209,500 | -20,500 | -8.91% | 228,000 | 232,500 | 207,000 | 247,940 |
| 2026-06-12 | 230,000 | 39,500 | 20.73% | 203,000 | 247,500 | 201,000 | 1,429,924 |
| 2026-06-11 | 190,500 | 9,900 | 5.48% | 177,100 | 195,000 | 172,100 | 556,725 |
| 2026-06-10 | 180,600 | -1,600 | -0.88% | 179,000 | 192,400 | 175,700 | 213,607 |
| 2026-06-09 | 182,200 | 7,300 | 4.17% | 177,300 | 192,300 | 177,300 | 280,960 |
| 2026-06-08 | 174,900 | -27,100 | -13.42% | 180,900 | 194,500 | 174,500 | 236,296 |
| 2026-06-05 | 202,000 | -12,000 | -5.61% | 211,000 | 216,000 | 199,700 | 251,506 |
| 2026-06-04 | 214,000 | 2,500 | 1.18% | 214,500 | 229,500 | 210,000 | 276,481 |
| 2026-06-02 | 211,500 | 2,000 | 0.95% | 211,500 | 220,000 | 200,000 | 269,456 |
| 2026-06-01 | 209,500 | 7,000 | 3.46% | 204,000 | 216,000 | 198,400 | 215,661 |
| 2026-05-29 | 202,500 | -10,500 | -4.93% | 215,500 | 216,500 | 193,800 | 277,306 |
| 2026-05-28 | 213,000 | -19,000 | -8.19% | 227,500 | 228,500 | 206,500 | 254,625 |
| 2026-05-27 | 232,000 | -8,000 | -3.33% | 245,500 | 249,000 | 225,500 | 280,891 |
| 2026-05-26 | 240,000 | 30,000 | 14.29% | 223,000 | 250,000 | 222,000 | 349,651 |