아이에스동서 [010780] KOSPI
14,620 원
전일대비:
▲
260
(1.81%)
시가
14,500
고가
14,720
저가
14,340
거래량
71,732
거래대금
1,042 백만
시가총액
4,346 억
52주 최고
34,450
52주 최저
13,860
📈 주가 차트 (최근 20일)
아이에스동서
010780
120봉
💬 아이에스동서 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14,620 | 260 | 1.81% | 14,500 | 14,720 | 14,340 | 71,732 |
| 2026-10-13 | 14,360 | 60 | 0.42% | 14,270 | 14,530 | 13,860 | 80,903 |
| 2026-10-12 | 14,300 | -300 | -2.05% | 14,670 | 14,680 | 14,260 | 60,724 |
| 2026-10-08 | 14,600 | -150 | -1.02% | 14,780 | 14,780 | 14,560 | 47,856 |
| 2026-10-07 | 14,750 | -10 | -0.07% | 14,890 | 14,900 | 14,730 | 25,726 |
| 2026-10-06 | 14,760 | 180 | 1.23% | 14,700 | 14,800 | 14,640 | 33,563 |
| 2026-10-02 | 14,580 | -350 | -2.34% | 15,000 | 15,000 | 14,560 | 92,025 |
| 2026-10-01 | 14,930 | 320 | 2.19% | 14,750 | 15,300 | 14,620 | 56,596 |
| 2026-09-30 | 14,610 | -20 | -0.14% | 14,720 | 14,830 | 14,580 | 39,033 |
| 2026-09-29 | 14,630 | -330 | -2.21% | 15,130 | 15,170 | 14,580 | 92,056 |
| 2026-09-28 | 14,960 | 0 | 0.00% | 15,050 | 15,170 | 14,870 | 68,443 |
| 2026-09-23 | 14,960 | -410 | -2.67% | 15,500 | 15,500 | 14,950 | 74,059 |
| 2026-09-22 | 15,370 | 230 | 1.52% | 15,340 | 15,650 | 15,290 | 56,729 |
| 2026-09-21 | 15,140 | -540 | -3.44% | 15,480 | 15,480 | 15,130 | 58,850 |
| 2026-09-18 | 15,680 | 780 | 5.23% | 15,040 | 15,680 | 15,030 | 69,808 |
| 2026-09-17 | 14,900 | -540 | -3.50% | 15,480 | 15,500 | 14,850 | 128,507 |
| 2026-09-16 | 15,440 | -70 | -0.45% | 15,480 | 15,520 | 15,300 | 34,562 |
| 2026-09-15 | 15,510 | 180 | 1.17% | 15,350 | 15,550 | 15,210 | 50,851 |
| 2026-09-14 | 15,330 | -440 | -2.79% | 15,450 | 15,650 | 15,330 | 63,675 |
| 2026-09-11 | 15,770 | 240 | 1.55% | 15,440 | 15,880 | 15,360 | 53,678 |