이상네트웍스 (080010)

080010
🏛️ 대한민국 →
6,600.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 6,312.70 6,357.70 6,231.60 6,285.60 0.0M
2021-12-29 6,420.70 6,420.70 6,276.60 6,312.70 0.1M
2021-12-28 6,447.70 6,501.80 6,303.60 6,402.70 0.0M
2021-12-27 6,429.70 6,456.70 6,357.70 6,402.70 0.0M
2021-12-24 6,348.70 6,474.70 6,294.60 6,429.70 0.0M
2021-12-23 6,330.70 6,348.70 6,213.60 6,348.70 0.0M
2021-12-22 6,177.60 6,258.60 6,177.60 6,213.60 0.0M
2021-12-21 6,204.60 6,240.60 6,123.50 6,150.60 0.0M
2021-12-20 6,312.70 6,321.70 6,186.60 6,249.60 0.0M
2021-12-17 6,330.70 6,402.70 6,330.70 6,393.70 0.0M
2021-12-16 6,420.70 6,528.80 6,375.70 6,393.70 0.0M
2021-12-15 6,447.70 6,510.80 6,312.70 6,438.70 0.0M
2021-12-14 6,591.80 6,591.80 6,411.70 6,510.80 0.0M
2021-12-13 6,609.80 6,627.80 6,537.80 6,600.80 0.0M
2021-12-12 7,340.00 7,340.00 7,340.00 7,340.00 0.0M
2021-12-10 6,501.80 6,654.90 6,429.70 6,609.80 0.0M
2021-12-09 6,582.80 6,618.80 6,483.80 6,501.80 0.0M
2021-12-08 6,618.80 6,618.80 6,465.70 6,546.80 0.0M
2021-12-07 6,492.80 6,618.80 6,465.70 6,528.80 0.0M
2021-12-06 6,303.60 6,501.80 6,240.60 6,456.70 0.0M
2021-12-03 6,267.60 6,303.60 6,204.60 6,285.60 0.0M
2021-12-02 6,024.50 6,177.60 5,952.40 6,105.50 0.0M
2021-12-01 5,889.40 6,078.50 5,871.40 6,024.50 0.0M
2021-11-30 6,303.60 6,429.70 5,988.50 6,015.50 0.1M
2021-11-29 6,195.60 6,429.70 6,078.50 6,375.70 0.0M
2021-11-26 6,546.80 6,636.80 6,393.70 6,429.70 0.0M
2021-11-25 6,780.90 6,789.90 6,555.80 6,591.80 0.0M
2021-11-24 6,753.90 6,816.90 6,726.90 6,780.90 0.0M
2021-11-23 6,744.90 6,907.00 6,591.80 6,816.90 0.0M
2021-11-22 6,789.90 6,844.00 6,744.90 6,798.90 0.0M
2021-11-19 6,789.90 6,862.00 6,663.90 6,825.90 0.0M
2021-11-18 6,798.90 6,853.00 6,699.90 6,844.00 0.0M
2021-11-17 7,006.10 7,006.10 6,780.90 6,798.90 0.1M
2021-11-16 7,339.20 7,348.30 6,997.00 7,060.10 0.1M
2021-11-15 7,213.20 7,366.30 7,186.20 7,339.20 0.0M
2021-11-12 7,051.10 7,141.10 6,997.00 7,141.10 0.0M
2021-11-11 7,159.10 7,303.20 7,033.10 7,096.10 0.0M
2021-11-10 7,645.40 7,645.40 7,312.20 7,357.30 0.0M
2021-11-09 7,708.50 7,717.50 7,564.40 7,645.40 0.0M
2021-11-08 7,429.30 7,726.50 7,402.30 7,636.40 0.1M
2021-11-05 7,555.40 7,654.40 7,411.30 7,429.30 0.0M
2021-11-04 7,600.40 7,627.40 7,393.30 7,609.40 0.0M
2021-11-03 7,654.40 7,699.50 7,564.40 7,600.40 0.0M
2021-11-02 7,591.40 7,645.40 7,510.30 7,645.40 0.0M
2021-11-01 7,420.30 7,654.40 7,330.20 7,555.40 0.0M
2021-10-29 7,249.20 7,600.40 7,204.20 7,438.30 0.1M
2021-10-28 7,465.30 7,546.40 7,231.20 7,249.20 0.0M
2021-10-27 7,627.40 7,672.40 7,411.30 7,492.30 0.1M
2021-10-26 7,582.40 7,699.50 7,555.40 7,609.40 0.0M
2021-10-25 7,447.30 7,591.40 7,438.30 7,582.40 0.0M
2021-10-22 7,375.30 7,447.30 7,222.20 7,366.30 0.1M
2021-10-21 7,537.40 7,609.40 7,384.30 7,384.30 0.0M
2021-10-20 7,618.40 7,744.50 7,465.30 7,501.30 0.0M
2021-10-19 7,654.40 7,816.50 7,492.30 7,627.40 0.0M
2021-10-18 7,879.60 7,879.60 7,546.40 7,645.40 0.0M
2021-10-17 8,750.00 8,750.00 8,750.00 8,750.00 0.0M
2021-10-15 7,834.50 7,951.60 7,708.50 7,879.60 0.1M
2021-10-14 7,879.60 8,005.60 7,681.40 7,771.50 0.1M
2021-10-13 7,465.30 7,906.60 7,393.30 7,861.50 0.2M
2021-10-12 7,600.40 7,600.40 7,384.30 7,483.30 0.0M
2021-10-08 7,429.30 7,600.40 7,402.30 7,537.40 0.0M
2021-10-07 7,150.10 7,519.40 7,150.10 7,357.30 0.1M
2021-10-06 7,231.20 7,447.30 7,078.10 7,195.20 0.1M
2021-10-05 7,069.10 7,267.20 6,934.00 7,231.20 0.0M
2021-10-01 7,375.30 7,375.30 7,087.10 7,159.10 0.1M
2021-09-30 7,474.30 7,501.30 7,384.30 7,393.30 0.0M
2021-09-29 7,276.20 7,501.30 7,267.20 7,474.30 0.0M
2021-09-28 7,654.40 7,654.40 7,411.30 7,411.30 0.0M
2021-09-27 7,546.40 7,654.40 7,438.30 7,654.40 0.1M
2021-09-26 8,430.00 8,430.00 8,430.00 8,430.00 0.0M
2021-09-24 7,600.40 7,834.50 7,492.30 7,591.40 0.2M
2021-09-23 7,114.10 7,663.40 7,078.10 7,663.40 0.2M
2021-09-17 7,123.10 7,222.20 7,069.10 7,177.20 0.0M
2021-09-16 7,312.20 7,330.20 7,069.10 7,123.10 0.0M
2021-09-15 7,132.10 7,330.20 7,132.10 7,258.20 0.1M
2021-09-14 6,970.00 7,204.20 6,961.00 7,114.10 0.0M
2021-09-13 7,060.10 7,078.10 6,934.00 7,015.10 0.0M
2021-09-10 7,069.10 7,096.10 6,979.00 7,087.10 0.0M
2021-09-09 7,069.10 7,168.10 6,961.00 7,141.10 0.0M
2021-09-08 7,222.20 7,294.20 7,168.10 7,168.10 0.0M
2021-09-07 7,141.10 7,285.20 7,141.10 7,267.20 0.1M
2021-09-06 7,105.10 7,177.20 7,033.10 7,177.20 0.0M
2021-09-03 7,006.10 7,150.10 6,844.00 7,096.10 0.1M
2021-09-02 6,807.90 6,889.00 6,726.90 6,753.90 0.1M
2021-09-01 7,051.10 7,060.10 6,753.90 6,753.90 0.1M
2021-08-31 7,051.10 7,159.10 6,952.00 7,051.10 0.0M
2021-08-30 7,411.30 7,429.30 7,060.10 7,096.10 0.1M
2021-08-27 6,952.00 7,177.20 6,934.00 7,096.10 0.1M
2021-08-26 6,789.90 7,069.10 6,780.90 6,952.00 0.0M
2021-08-25 6,726.90 6,780.90 6,654.90 6,780.90 0.0M
2021-08-24 6,546.80 6,690.90 6,546.80 6,663.90 0.0M
2021-08-23 6,474.70 6,627.80 6,474.70 6,519.80 0.0M
2021-08-20 6,627.80 6,681.90 6,438.70 6,492.80 0.0M
2021-08-19 6,988.00 6,988.00 6,528.80 6,627.80 0.0M
2021-08-18 6,889.00 7,024.10 6,744.90 6,871.00 0.0M
2021-08-17 6,735.90 6,925.00 6,654.90 6,898.00 0.1M
2021-08-13 6,934.00 6,934.00 6,672.90 6,807.90 0.0M
2021-08-12 7,006.10 7,024.10 6,880.00 6,952.00 0.0M
2021-08-11 7,069.10 7,105.10 6,970.00 7,042.10 0.0M
2021-08-10 7,186.20 7,222.20 7,078.10 7,105.10 0.0M
2021-08-09 7,204.20 7,222.20 7,123.10 7,186.20 0.0M
2021-08-06 7,249.20 7,384.30 7,159.10 7,222.20 0.0M
2021-08-05 7,348.30 7,348.30 7,231.20 7,249.20 0.0M
2021-08-04 7,186.20 7,285.20 7,150.10 7,258.20 0.0M
2021-08-03 7,159.10 7,195.20 7,123.10 7,186.20 0.0M
2021-08-02 7,195.20 7,294.20 7,060.10 7,141.10 0.0M
2021-07-30 7,168.10 7,294.20 7,024.10 7,294.20 0.0M
2021-07-29 7,150.10 7,222.20 7,069.10 7,168.10 0.0M
2021-07-28 7,150.10 7,258.20 7,069.10 7,150.10 0.0M
2021-07-27 7,213.20 7,249.20 7,123.10 7,186.20 0.0M
2021-07-26 7,366.30 7,420.30 7,177.20 7,249.20 0.0M
2021-07-23 7,357.30 7,447.30 7,321.20 7,348.30 0.0M
2021-07-22 7,375.30 7,375.30 7,231.20 7,357.30 0.0M
2021-07-21 7,339.20 7,501.30 7,330.20 7,384.30 0.0M
2021-07-20 7,447.30 7,465.30 7,267.20 7,339.20 0.0M
2021-07-19 7,555.40 7,555.40 7,294.20 7,546.40 0.0M
2021-07-16 7,681.40 7,717.50 7,519.40 7,555.40 0.0M
2021-07-15 7,474.30 7,816.50 7,474.30 7,681.40 0.1M
2021-07-14 7,402.30 7,519.40 7,402.30 7,474.30 0.0M
2021-07-13 7,285.20 7,474.30 7,276.20 7,402.30 0.0M
2021-07-12 6,952.00 7,312.20 6,934.00 7,258.20 0.0M
2021-07-11 7,810.00 7,810.00 7,810.00 7,810.00 0.0M
2021-07-09 7,186.20 7,258.20 6,753.90 7,033.10 0.1M
2021-07-08 7,474.30 7,510.30 7,213.20 7,258.20 0.0M
2021-07-07 7,600.40 7,600.40 7,438.30 7,474.30 0.0M
2021-07-06 7,816.50 7,816.50 7,447.30 7,600.40 0.0M
2021-07-05 7,600.40 7,762.50 7,591.40 7,708.50 0.0M
2021-07-02 7,636.40 7,708.50 7,555.40 7,591.40 0.0M
2021-07-01 7,528.40 7,726.50 7,528.40 7,618.40 0.0M
2021-06-30 7,591.40 7,717.50 7,483.30 7,528.40 0.0M
2021-06-29 7,510.30 7,663.40 7,483.30 7,528.40 0.1M
2021-06-28 7,447.30 7,591.40 7,366.30 7,510.30 0.0M
2021-06-25 7,312.20 7,474.30 7,267.20 7,447.30 0.0M
2021-06-24 7,438.30 7,600.40 7,294.20 7,312.20 0.0M
2021-06-23 7,519.40 7,537.40 7,393.30 7,438.30 0.0M
2021-06-22 7,240.20 7,546.40 7,240.20 7,483.30 0.1M
2021-06-21 7,384.30 7,429.30 7,186.20 7,231.20 0.1M
2021-06-20 8,210.00 8,210.00 8,210.00 8,210.00 0.0M
2021-06-18 7,573.40 7,636.40 7,357.30 7,393.30 0.1M
2021-06-17 7,546.40 7,618.40 7,456.30 7,573.40 0.0M
2021-06-16 7,528.40 7,663.40 7,384.30 7,537.40 0.1M
2021-06-15 7,888.60 7,951.60 7,474.30 7,474.30 0.1M
2021-06-14 7,789.50 7,969.60 7,708.50 7,834.50 0.1M
2021-06-11 7,654.40 7,852.50 7,519.40 7,789.50 0.1M
2021-06-10 7,618.40 7,798.50 7,564.40 7,654.40 0.1M
2021-06-09 7,609.40 7,807.50 7,564.40 7,654.40 0.1M
2021-06-08 7,564.40 7,681.40 7,483.30 7,564.40 0.1M
2021-06-07 7,546.40 7,699.50 7,474.30 7,564.40 0.2M
2021-06-04 7,195.20 8,374.80 7,150.10 7,483.30 0.8M
2021-06-03 7,177.20 7,348.30 7,006.10 7,249.20 0.2M
2021-06-02 7,096.10 7,213.20 7,042.10 7,213.20 0.2M
2021-06-01 6,925.00 7,222.20 6,871.00 7,114.10 0.3M
2021-05-31 6,844.00 6,916.00 6,789.90 6,853.00 0.1M
2021-05-28 6,771.90 6,889.00 6,744.90 6,844.00 0.1M
2021-05-27 6,798.90 6,853.00 6,456.70 6,771.90 0.1M
2021-05-26 6,771.90 6,807.90 6,591.80 6,771.90 0.0M
2021-05-25 6,735.90 6,807.90 6,717.90 6,771.90 0.0M
2021-05-24 6,771.90 6,825.90 6,708.90 6,762.90 0.1M
2021-05-21 6,934.00 6,934.00 6,690.90 6,835.00 0.1M
2021-05-20 6,925.00 6,934.00 6,816.90 6,934.00 0.1M
2021-05-18 6,735.90 7,042.10 6,726.90 6,889.00 0.1M
2021-05-17 6,735.90 6,798.90 6,654.90 6,735.90 0.1M
2021-05-14 6,663.90 6,753.90 6,582.80 6,690.90 0.0M
2021-05-13 6,420.70 6,726.90 6,420.70 6,663.90 0.0M
2021-05-12 6,771.90 6,862.00 6,465.70 6,483.80 0.2M
2021-05-11 6,789.90 6,961.00 6,573.80 6,735.90 0.2M
2021-05-10 6,744.90 6,844.00 6,726.90 6,753.90 0.7M
2021-05-09 7,430.00 7,430.00 7,430.00 7,430.00 0.0M
2021-05-07 6,645.80 6,844.00 6,636.80 6,690.90 0.1M
2021-05-06 6,600.80 6,663.90 6,528.80 6,618.80 0.1M
2021-05-04 6,519.80 6,627.80 6,510.80 6,582.80 0.0M
2021-05-03 6,564.80 6,699.90 6,483.80 6,510.80 0.0M
2021-04-30 6,600.80 6,672.90 6,438.70 6,483.80 0.0M
2021-04-29 6,573.80 6,753.90 6,537.80 6,582.80 0.0M
2021-04-28 6,681.90 6,717.90 6,600.80 6,600.80 0.0M
2021-04-27 6,753.90 6,753.90 6,627.80 6,690.90 0.0M
2021-04-26 6,789.90 6,789.90 6,618.80 6,663.90 0.0M
2021-04-23 6,663.90 6,744.90 6,618.80 6,744.90 0.0M
2021-04-22 6,735.90 6,735.90 6,618.80 6,663.90 0.0M
2021-04-21 6,681.90 6,780.90 6,636.80 6,735.90 0.0M
2021-04-20 6,726.90 6,753.90 6,654.90 6,681.90 0.0M
2021-04-19 6,753.90 6,753.90 6,672.90 6,726.90 0.0M
2021-04-16 6,798.90 6,925.00 6,618.80 6,672.90 0.0M
2021-04-15 6,753.90 6,816.90 6,717.90 6,780.90 0.0M
2021-04-14 6,771.90 6,862.00 6,717.90 6,753.90 0.0M
2021-04-13 7,015.10 7,015.10 6,681.90 6,762.90 0.0M
2021-04-12 6,853.00 7,015.10 6,762.90 6,943.00 0.0M
2021-04-09 6,753.90 6,898.00 6,753.90 6,871.00 0.0M
2021-04-08 6,708.90 6,844.00 6,708.90 6,753.90 0.0M
2021-04-07 6,690.90 6,753.90 6,663.90 6,699.90 0.0M
2021-04-06 6,384.70 6,844.00 6,303.60 6,690.90 0.1M
2021-04-05 6,447.70 6,447.70 6,186.60 6,303.60 0.1M
2021-04-02 6,753.90 6,825.90 6,438.70 6,447.70 0.1M
2021-04-01 6,862.00 6,862.00 6,690.90 6,753.90 0.0M
2021-03-31 7,114.10 7,114.10 6,862.00 6,862.00 0.0M
2021-03-30 7,114.10 7,114.10 7,006.10 7,096.10 0.0M
2021-03-29 7,159.10 7,159.10 6,934.00 7,114.10 0.0M
2021-03-26 7,276.20 7,276.20 7,123.10 7,159.10 0.0M
2021-03-25 7,132.10 7,609.40 7,132.10 7,204.20 0.0M
2021-03-24 7,114.10 7,132.10 7,051.10 7,132.10 0.0M
2021-03-23 7,132.10 7,150.10 7,024.10 7,087.10 0.0M
2021-03-22 7,177.20 7,276.20 7,069.10 7,132.10 0.0M
2021-03-19 6,997.00 7,159.10 6,988.00 7,150.10 0.0M
2021-03-18 6,934.00 7,087.10 6,889.00 7,060.10 0.0M
2021-03-17 6,916.00 7,015.10 6,916.00 6,952.00 0.0M
2021-03-16 6,970.00 6,997.00 6,753.90 6,979.00 0.0M
2021-03-15 6,835.00 6,934.00 6,762.90 6,898.00 0.0M
2021-03-12 6,889.00 6,889.00 6,744.90 6,835.00 0.0M
2021-03-11 6,681.90 6,816.90 6,681.90 6,762.90 0.0M
2021-03-10 6,844.00 6,907.00 6,708.90 6,771.90 0.0M
2021-03-09 6,916.00 6,916.00 6,681.90 6,844.00 0.0M
2021-03-08 6,925.00 7,042.10 6,853.00 6,916.00 0.0M
2021-03-05 6,807.90 6,925.00 6,726.90 6,925.00 0.0M
2021-03-04 6,844.00 6,934.00 6,762.90 6,871.00 0.0M
2021-03-03 6,744.90 6,825.90 6,744.90 6,825.90 0.0M
2021-03-02 6,979.00 6,988.00 6,690.90 6,744.90 0.0M
2021-02-26 6,483.80 6,708.90 6,483.80 6,708.90 0.0M
2021-02-25 6,663.90 6,753.90 6,618.80 6,690.90 0.0M
2021-02-24 6,726.90 7,186.20 6,501.80 6,663.90 0.0M
2021-02-23 6,771.90 6,853.00 6,672.90 6,844.00 0.0M
2021-02-22 7,033.10 7,105.10 6,835.00 6,835.00 0.0M
2021-02-19 7,006.10 7,069.10 6,771.90 7,024.10 0.0M
2021-02-18 7,069.10 7,069.10 6,925.00 7,069.10 0.0M
2021-02-17 7,150.10 7,150.10 7,024.10 7,069.10 0.0M
2021-02-16 6,979.00 7,159.10 6,889.00 7,096.10 0.1M
2021-02-15 6,735.90 6,979.00 6,573.80 6,979.00 0.1M
2021-02-10 6,609.80 6,735.90 6,546.80 6,735.90 0.0M
2021-02-09 6,564.80 6,636.80 6,528.80 6,627.80 0.0M
2021-02-08 6,753.90 6,762.90 6,564.80 6,564.80 0.0M
2021-02-05 6,519.80 7,168.10 6,384.70 6,744.90 0.2M
2021-02-04 6,258.60 6,546.80 6,168.60 6,519.80 0.0M
2021-02-03 6,231.60 6,303.60 6,168.60 6,258.60 0.0M
2021-02-02 6,186.60 6,393.70 5,997.50 6,213.60 0.0M
2021-02-01 6,348.70 6,348.70 6,051.50 6,123.50 0.0M
2021-01-29 6,573.80 6,573.80 6,159.60 6,312.70 0.0M
2021-01-28 6,618.80 6,663.90 6,483.80 6,573.80 0.0M
2021-01-27 6,681.90 6,726.90 6,501.80 6,636.80 0.0M
2021-01-26 6,735.90 6,816.90 6,609.80 6,726.90 0.0M
2021-01-25 6,663.90 6,744.90 6,663.90 6,744.90 0.0M
2021-01-22 6,654.90 6,735.90 6,591.80 6,708.90 0.0M
2021-01-21 6,402.70 6,744.90 6,384.70 6,663.90 0.1M
2021-01-20 6,321.70 6,402.70 6,312.70 6,393.70 0.0M
2021-01-19 6,204.60 6,366.70 6,141.60 6,330.70 0.0M
2021-01-18 6,303.60 6,402.70 6,204.60 6,213.60 0.0M
2021-01-15 6,348.70 6,708.90 6,303.60 6,312.70 0.0M
2021-01-14 6,348.70 6,348.70 6,276.60 6,339.70 0.0M
2021-01-13 6,456.70 6,465.70 6,303.60 6,348.70 0.0M
2021-01-12 6,330.70 6,456.70 6,312.70 6,456.70 0.0M
2021-01-11 6,456.70 6,555.80 6,312.70 6,447.70 0.0M
2021-01-08 6,456.70 6,618.80 6,429.70 6,483.80 0.0M
2021-01-07 6,357.70 6,519.80 6,348.70 6,501.80 0.0M
2021-01-06 6,492.80 6,492.80 6,267.60 6,420.70 0.0M
2021-01-05 6,312.70 6,393.70 6,150.60 6,375.70 0.0M
2021-01-04 6,312.70 6,429.70 6,294.60 6,348.70 0.0M