Innovative Soluti (ISSC)

ISSC
🏛️ 미국 →
12.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.00 12.00 12.00 12.00 6.7K
09:32 12.00 12.00 12.00 12.00 0.8K
09:37 11.89 12.05 11.89 12.05 0.4K
09:39 11.95 12.12 11.95 12.10 4.1K
09:42 11.99 11.99 11.98 11.98 0.7K
09:44 11.95 11.95 11.95 11.95 0.1K
09:45 11.97 11.97 11.95 11.95 0.5K
09:47 12.00 12.00 12.00 12.00 0.3K
09:48 12.00 12.00 12.00 12.00 0.2K
09:49 12.00 12.00 12.00 12.00 0.6K
09:55 12.05 12.05 12.05 12.05 0.9K
10:00 12.05 12.05 12.05 12.05 0.3K
10:04 12.05 12.05 12.05 12.05 0.8K
10:06 12.00 12.00 11.97 11.97 0.9K
10:07 11.95 11.95 11.95 11.95 1.0K
10:13 11.94 11.95 11.94 11.95 1.4K
10:18 11.95 11.95 11.95 11.95 2.5K
10:22 11.95 11.95 11.94 11.94 1.3K
10:25 11.94 11.94 11.93 11.93 1.0K
10:26 11.91 11.91 11.91 11.91 0.9K
10:27 11.89 11.89 11.89 11.89 1.4K
10:30 11.89 11.89 11.89 11.89 0.4K
10:31 11.87 11.87 11.87 11.87 7.1K
10:34 11.86 11.86 11.86 11.86 0.5K
10:35 11.86 11.86 11.86 11.86 1.6K
10:37 11.90 11.90 11.90 11.90 0.2K
10:38 11.92 11.94 11.92 11.94 0.7K
10:39 11.97 11.97 11.97 11.97 0.2K
10:42 11.96 11.96 11.96 11.96 0.5K
10:44 11.97 11.97 11.97 11.97 0.2K
10:45 11.97 11.97 11.94 11.94 1.0K
10:48 11.93 11.93 11.93 11.93 0.3K
10:49 11.93 11.93 11.89 11.89 0.8K
10:54 11.90 11.90 11.90 11.90 0.1K
10:56 11.87 11.87 11.87 11.87 0.3K
10:58 11.90 11.90 11.90 11.90 0.6K
11:03 11.84 11.84 11.84 11.84 2.6K
11:04 11.86 11.86 11.82 11.82 9.4K
11:06 11.81 11.81 11.78 11.78 1.8K
11:14 11.75 11.75 11.75 11.75 9.0K
11:15 11.75 11.75 11.75 11.75 0.3K
11:16 11.74 11.76 11.74 11.76 0.7K
11:19 11.78 11.78 11.78 11.78 0.8K
11:25 11.76 11.76 11.76 11.76 4.9K
11:26 11.78 11.78 11.78 11.78 0.1K
11:27 11.78 11.78 11.78 11.78 0.2K
11:28 11.75 11.75 11.75 11.75 1.2K
11:33 11.73 11.73 11.72 11.72 0.6K
11:36 11.71 11.71 11.71 11.71 0.2K
11:37 11.69 11.69 11.69 11.69 3.3K
11:40 11.70 11.70 11.70 11.70 0.3K
11:44 11.72 11.72 11.70 11.70 0.6K
11:45 11.69 11.69 11.69 11.69 1.1K
11:54 11.68 11.69 11.68 11.69 1.1K
11:57 11.68 11.68 11.68 11.68 2.0K
11:58 11.69 11.69 11.69 11.69 2.2K
11:59 11.69 11.69 11.69 11.69 0.2K
12:00 11.70 11.70 11.70 11.70 1.9K
12:04 11.69 11.69 11.69 11.69 0.7K
12:06 11.68 11.68 11.68 11.68 3.5K
12:08 11.68 11.68 11.68 11.68 0.7K
12:09 11.68 11.68 11.68 11.68 0.7K
12:10 11.68 11.68 11.68 11.68 0.2K
12:13 11.69 11.69 11.69 11.69 0.2K
12:18 11.70 11.70 11.70 11.70 1.0K
12:20 11.71 11.71 11.71 11.71 1.1K
12:28 11.72 11.72 11.72 11.72 0.1K
12:31 11.74 11.74 11.74 11.74 0.2K
12:34 11.71 11.71 11.71 11.71 1.1K
12:38 11.71 11.71 11.71 11.71 0.6K
12:41 11.72 11.73 11.72 11.73 1.1K
12:42 11.74 11.74 11.74 11.74 0.7K
12:54 11.73 11.73 11.73 11.73 1.0K
12:55 11.72 11.72 11.72 11.72 0.7K
12:57 11.71 11.71 11.71 11.71 0.2K
12:59 11.73 11.73 11.73 11.73 0.8K
13:05 11.74 11.74 11.73 11.73 1.0K
13:08 11.74 11.74 11.74 11.74 0.1K
13:09 11.74 11.74 11.74 11.74 0.3K
13:10 11.73 11.74 11.73 11.73 3.8K
13:12 11.73 11.73 11.73 11.73 5.1K
13:25 11.75 11.75 11.75 11.75 0.1K
13:27 11.77 11.77 11.77 11.77 0.4K
13:31 11.72 11.72 11.72 11.72 0.1K
13:32 11.74 11.74 11.74 11.74 0.5K
13:35 11.77 11.77 11.77 11.77 0.2K
13:36 11.79 11.79 11.79 11.79 0.6K
13:38 11.77 11.78 11.77 11.78 0.4K
13:39 11.76 11.76 11.76 11.76 0.4K
13:41 11.78 11.78 11.78 11.78 1.2K
13:43 11.79 11.79 11.79 11.79 0.6K
13:49 11.78 11.78 11.78 11.78 0.8K
13:50 11.78 11.78 11.78 11.78 0.6K
13:55 11.78 11.78 11.78 11.78 0.3K
13:57 11.80 11.80 11.78 11.78 0.7K
13:58 11.80 11.81 11.79 11.81 0.9K
14:00 11.84 11.84 11.84 11.84 0.8K
14:01 11.84 11.84 11.84 11.84 0.6K
14:05 11.82 11.82 11.81 11.81 2.0K
14:09 11.80 11.80 11.80 11.80 0.2K
14:12 11.81 11.81 11.81 11.81 0.2K
14:13 11.80 11.80 11.80 11.80 0.4K
14:14 11.81 11.81 11.81 11.81 0.2K
14:15 11.82 11.82 11.82 11.82 0.2K
14:19 11.81 11.81 11.81 11.81 0.2K
14:20 11.79 11.79 11.79 11.79 0.4K
14:23 11.77 11.77 11.77 11.77 0.7K
14:25 11.79 11.79 11.78 11.78 0.5K
14:27 11.78 11.78 11.78 11.78 0.6K
14:28 11.78 11.78 11.78 11.78 0.2K
14:29 11.78 11.78 11.78 11.78 0.6K
14:30 11.78 11.78 11.78 11.78 0.1K
14:32 11.79 11.79 11.79 11.79 0.8K
14:36 11.80 11.80 11.80 11.80 0.6K
14:37 11.79 11.79 11.79 11.79 0.7K
14:40 11.78 11.78 11.78 11.78 3.4K
14:44 11.78 11.78 11.78 11.78 0.1K
14:45 11.76 11.76 11.76 11.76 1.7K
14:46 11.76 11.76 11.76 11.76 0.8K
14:47 11.77 11.77 11.77 11.77 0.4K
14:50 11.78 11.78 11.78 11.78 0.2K
14:53 11.75 11.75 11.75 11.75 0.2K
14:55 11.77 11.77 11.77 11.77 0.6K
14:57 11.78 11.78 11.78 11.78 0.2K
14:58 11.78 11.78 11.78 11.78 0.9K
15:00 11.77 11.77 11.77 11.77 0.1K
15:02 11.76 11.76 11.76 11.76 0.5K
15:06 11.74 11.74 11.74 11.74 0.3K
15:09 11.76 11.76 11.76 11.76 0.9K
15:10 11.76 11.76 11.76 11.76 1.2K
15:13 11.76 11.76 11.76 11.76 1.0K
15:15 11.76 11.76 11.74 11.74 1.2K
15:16 11.76 11.76 11.76 11.76 0.1K
15:17 11.74 11.76 11.74 11.76 0.4K
15:18 11.79 11.79 11.76 11.77 1.7K
15:22 11.76 11.76 11.76 11.76 1.9K
15:25 11.75 11.76 11.75 11.76 1.0K
15:26 11.75 11.75 11.75 11.75 0.4K
15:27 11.75 11.75 11.75 11.75 0.2K
15:28 11.76 11.76 11.76 11.76 1.1K
15:30 11.76 11.76 11.76 11.76 0.4K
15:32 11.75 11.75 11.75 11.75 0.4K
15:33 11.76 11.76 11.76 11.76 1.1K
15:36 11.76 11.76 11.76 11.76 0.1K
15:37 11.77 11.78 11.77 11.78 3.3K
15:38 11.81 11.82 11.81 11.82 2.3K
15:39 11.82 11.82 11.82 11.82 0.6K
15:42 11.83 11.83 11.83 11.83 0.5K
15:43 11.82 11.83 11.82 11.83 1.1K
15:45 11.85 11.86 11.84 11.84 3.2K
15:47 11.84 11.84 11.84 11.84 1.0K
15:48 11.84 11.84 11.84 11.84 1.0K
15:49 11.84 11.84 11.83 11.83 0.9K
15:50 11.82 11.82 11.82 11.82 0.7K
15:51 11.81 11.81 11.81 11.81 0.8K
15:52 11.83 11.83 11.83 11.83 2.0K
15:53 11.82 11.83 11.82 11.83 2.2K
15:54 11.84 11.84 11.83 11.83 1.3K
15:55 11.84 11.85 11.84 11.84 1.9K
15:56 11.83 11.83 11.83 11.83 0.7K
15:57 11.83 11.83 11.83 11.83 1.4K
15:58 11.82 11.83 11.82 11.83 0.6K
15:59 11.83 11.85 11.80 11.85 15.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.06 12.25 11.96 12.17 0.3M
2025-09-26 12.00 12.12 11.67 11.85 0.2M
2025-09-25 11.85 12.13 11.70 11.86 0.3M
2025-09-24 12.45 12.61 11.97 12.04 0.3M
2025-09-23 12.12 12.36 11.81 12.34 0.3M
2025-09-22 11.50 12.11 11.42 12.02 0.4M
2025-09-19 11.51 11.52 11.30 11.40 0.4M
2025-09-18 11.00 11.52 11.00 11.50 0.3M
2025-09-17 11.27 11.45 10.88 10.90 0.3M
2025-09-16 11.03 11.24 10.93 11.23 0.3M
2025-09-15 11.15 11.19 10.83 11.03 0.7M
2025-09-12 11.33 11.42 11.12 11.15 0.3M
2025-09-11 11.12 11.50 11.01 11.28 0.4M
2025-09-10 11.02 11.35 10.95 11.12 0.4M
2025-09-09 11.39 11.52 10.95 11.04 0.4M
2025-09-08 11.59 11.74 11.21 11.39 0.6M
2025-09-05 12.11 12.24 11.57 11.62 0.6M
2025-09-04 12.09 12.36 11.97 12.11 0.5M
2025-09-03 12.38 12.51 11.91 12.11 0.7M
2025-09-02 12.71 12.94 12.04 12.38 0.9M
2025-08-29 13.31 13.36 12.69 12.95 0.7M
2025-08-28 13.54 13.79 13.27 13.42 0.4M
2025-08-27 13.95 14.06 13.40 13.42 0.4M
2025-08-26 13.20 13.97 13.20 13.94 0.7M
2025-08-25 13.64 13.89 13.15 13.25 1.0M
2025-08-22 13.70 14.50 13.48 14.23 0.7M
2025-08-21 13.28 13.69 13.17 13.54 0.4M
2025-08-20 12.88 13.35 12.17 13.22 0.8M
2025-08-19 14.00 14.31 13.09 13.09 1.0M
2025-08-18 13.79 14.60 13.54 14.21 1.0M
2025-08-15 13.94 14.68 13.33 13.68 2.0M
2025-08-14 15.08 15.10 12.70 13.51 3.6M
2025-08-13 20.00 20.00 18.83 19.73 0.8M
2025-08-12 18.74 19.49 18.37 19.48 1.1M
2025-08-11 18.01 19.07 17.50 18.51 2.0M
2025-08-08 16.91 17.69 16.82 17.66 0.5M
2025-08-07 17.11 17.13 16.11 16.56 0.5M
2025-08-06 17.44 17.58 16.75 17.11 0.4M
2025-08-05 17.96 18.00 16.85 17.44 0.6M
2025-08-04 16.00 17.49 15.92 17.46 0.9M
2025-08-01 15.24 15.75 14.71 15.51 0.6M
2025-07-31 15.40 15.76 15.26 15.54 0.3M
2025-07-30 15.01 15.49 15.01 15.21 0.2M
2025-07-29 15.44 15.65 14.63 15.05 0.5M
2025-07-28 15.79 16.03 14.97 15.31 0.5M
2025-07-25 15.35 15.62 15.15 15.47 0.3M
2025-07-24 15.60 15.79 15.16 15.36 0.3M
2025-07-23 16.11 16.12 15.04 15.38 0.4M
2025-07-22 15.86 15.96 14.90 15.55 0.7M
2025-07-21 16.82 16.82 15.69 15.78 0.7M
2025-07-18 15.76 16.20 15.47 16.13 0.5M
2025-07-17 15.43 15.88 15.20 15.60 0.4M
2025-07-16 15.30 15.44 14.85 15.26 0.5M
2025-07-15 15.39 15.70 14.98 15.14 0.9M
2025-07-14 14.00 15.25 14.00 14.65 2.0M
2025-07-11 13.51 14.20 12.74 13.52 1.1M
2025-07-10 14.20 14.22 13.47 13.52 0.3M
2025-07-09 13.94 14.33 13.84 14.19 0.3M
2025-07-08 13.81 14.19 13.50 13.78 0.3M
2025-07-07 13.97 13.99 13.33 13.86 0.5M
2025-07-03 14.72 14.72 13.77 14.00 0.3M
2025-07-02 13.83 14.58 13.52 14.54 0.5M
2025-07-01 13.67 14.05 13.45 13.83 0.3M
2025-06-30 14.09 14.21 13.47 13.88 0.5M
2025-06-27 13.33 14.37 13.18 13.95 0.5M
2025-06-26 13.18 13.42 13.11 13.22 0.3M
2025-06-25 13.49 13.49 12.70 13.08 0.4M
2025-06-24 12.70 13.39 12.33 13.35 0.4M
2025-06-23 12.60 12.76 12.26 12.65 0.3M
2025-06-20 12.34 12.48 12.07 12.34 0.2M
2025-06-18 12.62 12.73 12.08 12.35 0.2M
2025-06-17 12.99 13.20 12.43 12.59 0.3M
2025-06-16 12.75 13.40 12.65 13.21 0.5M
2025-06-13 12.23 12.90 12.02 12.64 0.3M
2025-06-12 12.05 12.41 12.00 12.31 0.2M
2025-06-11 11.74 12.15 11.56 12.05 0.2M
2025-06-10 11.75 11.79 11.33 11.64 0.2M
2025-06-09 11.77 11.96 11.52 11.75 0.2M
2025-06-06 11.75 11.87 11.66 11.76 0.2M
2025-06-05 11.94 11.97 11.54 11.69 0.1M
2025-06-04 11.51 11.97 11.41 11.96 0.2M
2025-06-03 11.14 11.55 11.06 11.47 0.4M
2025-06-02 11.25 11.64 11.14 11.22 0.3M
2025-05-30 11.21 11.30 10.92 11.19 0.1M
2025-05-29 10.60 11.33 10.41 11.26 0.2M
2025-05-28 10.24 10.55 10.18 10.45 0.2M
2025-05-27 10.50 10.55 9.94 10.16 0.4M
2025-05-23 9.90 10.48 9.90 10.45 0.1M
2025-05-22 10.14 10.20 9.93 10.01 0.1M
2025-05-21 10.18 10.20 9.87 10.15 0.2M
2025-05-20 10.77 10.83 10.10 10.19 0.3M
2025-05-19 9.90 10.85 9.75 10.82 0.4M
2025-05-16 10.19 10.45 9.47 9.61 0.3M
2025-05-15 9.08 10.50 9.08 9.79 1.6M
2025-05-14 7.48 7.55 7.35 7.35 0.2M
2025-05-13 7.11 7.51 7.10 7.41 0.1M
2025-05-12 7.02 7.08 6.94 7.03 0.1M
2025-05-09 7.01 7.01 6.82 6.87 0.0M
2025-05-08 6.82 7.05 6.82 6.99 0.0M
2025-05-07 6.70 6.82 6.68 6.70 0.0M
2025-05-06 6.84 6.92 6.65 6.66 0.1M
2025-05-05 6.99 7.07 6.83 6.88 0.0M
2025-05-02 7.00 7.10 6.92 7.10 0.1M
2025-05-01 6.81 6.98 6.64 6.93 0.0M
2025-04-30 6.70 6.80 6.63 6.74 0.0M
2025-04-29 6.81 6.96 6.71 6.93 0.1M
2025-04-28 6.70 6.83 6.62 6.79 0.0M
2025-04-25 6.53 6.79 6.53 6.71 0.0M
2025-04-24 6.68 6.72 6.60 6.70 0.0M
2025-04-23 6.23 6.67 6.23 6.65 0.2M
2025-04-22 5.97 6.10 5.88 6.03 0.1M
2025-04-21 6.07 6.09 5.78 5.92 0.1M
2025-04-17 5.97 6.18 5.86 6.09 0.1M
2025-04-16 6.01 6.07 5.86 5.91 0.0M
2025-04-15 5.97 6.15 5.85 6.01 0.0M
2025-04-14 5.96 6.04 5.81 5.96 0.1M
2025-04-11 5.85 5.94 5.73 5.83 0.1M
2025-04-10 6.00 6.04 5.58 5.78 0.1M
2025-04-09 5.60 6.12 5.52 6.07 0.1M
2025-04-08 5.88 6.02 5.53 5.60 0.1M
2025-04-07 5.49 5.82 5.30 5.68 0.2M
2025-04-04 6.05 6.05 5.60 5.72 0.2M
2025-04-03 6.28 6.37 6.05 6.09 0.1M
2025-04-02 6.32 6.67 6.31 6.61 0.1M
2025-04-01 6.24 6.45 6.13 6.42 0.1M
2025-03-31 6.34 6.42 6.17 6.29 0.1M
2025-03-28 6.71 6.81 6.41 6.50 0.1M
2025-03-27 6.75 6.77 6.65 6.71 0.0M
2025-03-26 6.88 6.88 6.67 6.73 0.0M
2025-03-25 6.91 7.15 6.83 6.87 0.1M
2025-03-24 6.72 6.98 6.72 6.90 0.1M
2025-03-21 6.88 6.96 6.65 6.65 0.1M
2025-03-20 6.99 7.09 6.92 6.98 0.1M
2025-03-19 6.95 7.13 6.89 7.10 0.1M
2025-03-18 6.85 6.91 6.71 6.90 0.1M
2025-03-17 6.60 6.91 6.60 6.89 0.1M
2025-03-14 6.49 6.76 6.49 6.66 0.1M
2025-03-13 6.56 6.58 6.39 6.42 0.1M
2025-03-12 6.59 6.74 6.47 6.56 0.1M
2025-03-11 6.43 6.66 6.39 6.55 0.1M
2025-03-10 6.55 6.70 6.33 6.41 0.2M
2025-03-07 6.72 6.82 6.42 6.65 0.2M
2025-03-06 6.74 6.94 6.64 6.72 0.1M
2025-03-05 6.73 7.09 6.70 6.87 0.2M
2025-03-04 6.59 6.90 6.41 6.67 0.3M
2025-03-03 7.08 7.20 6.66 6.70 0.2M
2025-02-28 7.04 7.24 7.03 7.14 0.2M
2025-02-27 7.17 7.35 7.07 7.07 0.2M
2025-02-26 7.28 7.46 7.14 7.17 0.3M
2025-02-25 7.49 7.64 7.21 7.29 0.2M
2025-02-24 7.93 7.99 7.44 7.45 0.3M
2025-02-21 8.25 8.40 7.92 7.92 0.3M
2025-02-20 8.41 8.57 8.24 8.24 0.2M
2025-02-19 8.24 8.61 8.15 8.59 0.3M
2025-02-18 8.51 8.51 8.04 8.27 0.5M
2025-02-14 9.11 9.11 7.77 8.63 1.4M
2025-02-13 11.08 11.23 10.54 10.59 0.3M
2025-02-12 10.80 11.28 10.80 11.14 0.1M
2025-02-11 10.68 11.05 10.55 10.92 0.2M
2025-02-10 11.02 11.12 10.68 10.74 0.2M
2025-02-07 11.25 11.44 10.95 11.03 0.1M
2025-02-06 11.84 11.92 11.18 11.27 0.2M
2025-02-05 11.37 11.91 11.37 11.91 0.3M
2025-02-04 11.41 11.50 11.00 11.37 0.2M
2025-02-03 11.54 11.54 10.75 11.42 0.3M
2025-01-31 11.06 12.17 11.01 11.67 0.4M
2025-01-30 11.14 11.38 11.00 11.10 0.1M
2025-01-29 11.11 11.19 10.96 11.10 0.1M
2025-01-28 11.12 11.27 10.95 11.12 0.2M
2025-01-27 11.06 11.14 10.25 11.06 0.3M
2025-01-24 11.30 11.50 10.95 11.14 0.3M
2025-01-23 10.69 11.33 10.61 11.24 0.4M
2025-01-22 10.81 10.95 10.58 10.65 0.4M
2025-01-21 10.50 11.29 10.49 10.81 0.6M
2025-01-17 10.41 10.50 10.01 10.29 0.3M
2025-01-16 8.95 10.37 8.88 10.17 0.6M
2025-01-15 8.92 8.95 8.80 8.94 0.2M
2025-01-14 8.50 8.89 8.40 8.86 0.2M
2025-01-13 8.41 8.51 8.32 8.49 0.1M
2025-01-10 8.49 8.50 8.30 8.45 0.1M
2025-01-08 8.52 8.60 8.31 8.50 0.1M
2025-01-07 8.50 8.68 8.40 8.52 0.2M
2025-01-06 8.75 8.90 8.40 8.49 0.3M
2025-01-03 8.71 8.87 8.58 8.70 0.2M
2025-01-02 8.52 8.96 8.52 8.64 0.2M