ISC

095340KOSDAQ우량기업부

148,600▲ 6,500 (4.57%)

거래량: 146,155
거래대금: 214억
시가총액: 3조 1,498억

전일 기준 · 2026-08-11 종가 (T+1 반영)

ISC 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	131,000	▼ 3.89%	138,300	141,100	129,400	107,533	142억
2026-08-06	136,300	▼ 2.78%	136,600	139,900	131,300	114,243	154억
2026-08-05	140,200	▲ 6.62%	148,700	148,700	136,200	217,056	306억
2026-08-04	131,500	▲ 6.05%	127,800	131,700	123,100	141,760	181억
2026-08-03	124,000	▼ 4.32%	124,900	129,300	122,200	150,529	189억
2026-07-31	129,600	▲ 21.69%	121,800	130,600	118,800	180,201	227억
2026-07-30	106,500	▼ 3.97%	103,800	118,800	103,800	289,885	323억
2026-07-29	110,900	▼ 8.35%	121,500	125,300	103,100	290,817	324억
2026-07-28	121,000	▼ 11.68%	129,500	131,700	118,400	174,415	212억
2026-07-27	137,000	▲ 1.78%	140,400	143,800	130,700	188,027	257억
2026-07-24	134,600	▼ 8.56%	144,300	145,500	133,000	128,787	176억
2026-07-23	147,200	▲ 4.77%	143,800	148,000	137,900	98,089	140억
2026-07-22	140,500	▲ 0.93%	144,300	151,900	140,100	170,781	249억
2026-07-21	139,200	▲ 2.65%	135,700	140,800	131,700	154,576	211억
2026-07-20	135,600	▼ 6.48%	136,500	145,000	132,100	251,100	345억
2026-07-16	145,000	▼ 8.52%	155,000	155,000	142,400	131,090	190억
2026-07-15	158,500	▲ 5.67%	158,400	160,000	154,400	161,075	253억
2026-07-14	150,000	▼ 2.28%	153,500	158,900	143,000	322,295	482억
2026-07-13	153,500	▲ 1.52%	152,400	169,400	151,900	317,403	508억
2026-07-10	151,200	▲ 6.63%	146,100	154,400	143,800	438,261	665억
2026-07-09	141,800	▲ 3.20%	138,100	144,500	135,800	352,001	494억
2026-07-08	137,400	▼ 8.46%	142,100	146,700	135,700	277,408	388억
2026-07-07	150,100	▼ 1.70%	151,300	155,000	146,600	349,318	522억
2026-07-06	152,700	▼ 8.56%	164,200	166,600	149,400	219,085	334억
2026-07-03	167,000	▲ 8.37%	152,600	167,000	152,500	306,384	491억
2026-07-02	154,100	▼ 9.72%	165,600	165,600	147,800	589,124	900억
2026-07-01	170,700	▼ 5.95%	183,700	190,600	170,000	1,084,142	1,902억
2026-06-30	181,500	▼ 2.37%	185,900	190,800	174,500	470,862	849억
2026-06-29	185,900	▲ 1.03%	185,800	191,700	179,000	326,043	598억
2026-06-26	184,000	▼ 3.77%	189,100	195,400	178,100	209,946	388억

...

ISC

095340KOSDAQ우량기업부

148,600▲ 6,500 (4.57%)

거래량: 146,155
거래대금: 214억
시가총액: 3조 1,498억

전일 기준 · 2026-08-11 종가 (T+1 반영)

ISC 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	131,000	▼ 3.89%	138,300	141,100	129,400	107,533	142억
2026-08-06	136,300	▼ 2.78%	136,600	139,900	131,300	114,243	154억
2026-08-05	140,200	▲ 6.62%	148,700	148,700	136,200	217,056	306억
2026-08-04	131,500	▲ 6.05%	127,800	131,700	123,100	141,760	181억
2026-08-03	124,000	▼ 4.32%	124,900	129,300	122,200	150,529	189억
2026-07-31	129,600	▲ 21.69%	121,800	130,600	118,800	180,201	227억
2026-07-30	106,500	▼ 3.97%	103,800	118,800	103,800	289,885	323억
2026-07-29	110,900	▼ 8.35%	121,500	125,300	103,100	290,817	324억
2026-07-28	121,000	▼ 11.68%	129,500	131,700	118,400	174,415	212억
2026-07-27	137,000	▲ 1.78%	140,400	143,800	130,700	188,027	257억
2026-07-24	134,600	▼ 8.56%	144,300	145,500	133,000	128,787	176억
2026-07-23	147,200	▲ 4.77%	143,800	148,000	137,900	98,089	140억
2026-07-22	140,500	▲ 0.93%	144,300	151,900	140,100	170,781	249억
2026-07-21	139,200	▲ 2.65%	135,700	140,800	131,700	154,576	211억
2026-07-20	135,600	▼ 6.48%	136,500	145,000	132,100	251,100	345억
2026-07-16	145,000	▼ 8.52%	155,000	155,000	142,400	131,090	190억
2026-07-15	158,500	▲ 5.67%	158,400	160,000	154,400	161,075	253억
2026-07-14	150,000	▼ 2.28%	153,500	158,900	143,000	322,295	482억
2026-07-13	153,500	▲ 1.52%	152,400	169,400	151,900	317,403	508억
2026-07-10	151,200	▲ 6.63%	146,100	154,400	143,800	438,261	665억
2026-07-09	141,800	▲ 3.20%	138,100	144,500	135,800	352,001	494억
2026-07-08	137,400	▼ 8.46%	142,100	146,700	135,700	277,408	388억
2026-07-07	150,100	▼ 1.70%	151,300	155,000	146,600	349,318	522억
2026-07-06	152,700	▼ 8.56%	164,200	166,600	149,400	219,085	334억
2026-07-03	167,000	▲ 8.37%	152,600	167,000	152,500	306,384	491억
2026-07-02	154,100	▼ 9.72%	165,600	165,600	147,800	589,124	900억
2026-07-01	170,700	▼ 5.95%	183,700	190,600	170,000	1,084,142	1,902억
2026-06-30	181,500	▼ 2.37%	185,900	190,800	174,500	470,862	849억
2026-06-29	185,900	▲ 1.03%	185,800	191,700	179,000	326,043	598억
2026-06-26	184,000	▼ 3.77%	189,100	195,400	178,100	209,946	388억

...