이수스페셜티케미컬 [457190] KOSPI
91,300 원
전일대비:
▲
8,400
(10.13%)
시가
83,400
고가
92,900
저가
83,400
거래량
879,891
거래대금
78,631 백만
시가총액
27,590 억
52주 최고
131,800
52주 최저
44,400
📈 주가 차트 (최근 20일)
이수스페셜티케미컬
457190
120봉
💬 이수스페셜티케미컬 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 91,300 | 8,400 | 10.13% | 83,400 | 92,900 | 83,400 | 879,891 |
| 2026-10-13 | 82,900 | -1,400 | -1.66% | 82,200 | 83,700 | 76,300 | 444,343 |
| 2026-10-12 | 84,300 | 3,600 | 4.46% | 84,500 | 89,600 | 82,000 | 820,200 |
| 2026-10-08 | 80,700 | 1,300 | 1.64% | 80,600 | 81,500 | 79,100 | 216,313 |
| 2026-10-07 | 79,400 | -4,800 | -5.70% | 82,200 | 82,500 | 79,000 | 227,901 |
| 2026-10-06 | 84,200 | 3,100 | 3.82% | 82,100 | 84,800 | 80,500 | 283,762 |
| 2026-10-02 | 81,100 | 2,700 | 3.44% | 79,300 | 81,700 | 77,400 | 369,967 |
| 2026-10-01 | 78,400 | -1,300 | -1.63% | 77,700 | 78,500 | 75,100 | 363,724 |
| 2026-09-30 | 79,700 | 11,700 | 17.21% | 73,300 | 80,800 | 71,500 | 1,183,009 |
| 2026-09-29 | 68,000 | 3,100 | 4.78% | 64,700 | 69,000 | 62,300 | 428,688 |
| 2026-09-28 | 64,900 | 1,100 | 1.72% | 64,000 | 66,400 | 63,100 | 141,895 |
| 2026-09-23 | 63,800 | -300 | -0.47% | 65,000 | 65,300 | 63,500 | 81,130 |
| 2026-09-22 | 64,100 | 200 | 0.31% | 65,000 | 65,700 | 63,900 | 85,170 |
| 2026-09-21 | 63,900 | -1,200 | -1.84% | 65,600 | 65,700 | 63,700 | 65,283 |
| 2026-09-18 | 65,100 | 1,000 | 1.56% | 65,500 | 66,000 | 64,400 | 98,602 |
| 2026-09-17 | 64,100 | -200 | -0.31% | 65,100 | 65,400 | 63,900 | 50,796 |
| 2026-09-16 | 64,300 | -700 | -1.08% | 65,000 | 65,300 | 63,600 | 68,821 |
| 2026-09-15 | 65,000 | 2,000 | 3.17% | 62,900 | 66,200 | 62,300 | 103,000 |
| 2026-09-14 | 63,000 | -1,100 | -1.72% | 63,700 | 64,600 | 62,600 | 91,988 |
| 2026-09-11 | 64,100 | -2,500 | -3.75% | 64,800 | 66,200 | 63,600 | 198,682 |