ISGEC.NS (ISGEC.NS) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	902.00	911.65	876.20	899.75	+0.00%	69,857
2026-10-16	914.00	914.00	895.00	899.75	-1.99%	27,789
2026-10-15	928.00	929.00	901.00	918.05	-1.00%	42,359
2026-10-14	910.80	929.75	904.00	927.35	+1.63%	58,163
2026-10-13	914.00	916.35	893.30	912.45	+0.76%	33,665
2026-10-12	910.80	919.35	899.90	905.55	-0.46%	28,747
2026-10-09	920.00	935.00	900.10	909.70	-0.95%	108,132
2026-10-08	901.75	931.05	886.10	918.40	+1.85%	231,042
2026-10-07	906.40	906.60	895.05	901.75	-0.36%	73,566
2026-10-06	899.60	913.45	898.00	905.00	+0.63%	52,570
2026-10-05	924.45	926.10	892.40	899.30	-2.22%	88,849
2026-10-01	879.60	929.90	865.55	919.70	+4.14%	203,704
2026-09-30	880.25	893.50	871.20	883.10	+0.34%	77,493
2026-09-29	890.00	890.00	872.20	880.10	-0.72%	49,547
2026-09-28	890.55	893.90	870.30	886.45	-0.46%	103,371
2026-09-25	849.10	900.95	844.75	890.55	+4.76%	218,727
2026-09-24	856.10	879.85	826.95	850.10	-2.05%	129,248
2026-09-23	843.60	871.10	837.55	867.85	+3.22%	91,136
2026-09-22	851.40	859.40	835.00	840.75	-1.42%	64,283
2026-09-21	785.00	858.80	772.85	852.85	+8.47%	592,841
2026-09-18	773.45	790.00	769.15	786.25	+2.16%	50,228
2026-09-17	759.00	774.05	755.00	769.60	+1.39%	30,853
2026-09-16	766.20	773.00	749.50	759.05	-1.91%	36,890
2026-09-15	801.80	801.80	770.00	773.85	-2.78%	33,880
2026-09-11	821.00	821.00	792.00	795.95	-1.75%	47,204
2026-09-10	784.55	830.00	783.00	810.15	+3.26%	160,580
2026-09-09	782.40	790.00	774.55	784.55	+0.27%	16,428
2026-09-08	781.00	787.00	767.00	782.40	+0.17%	32,844
2026-09-07	792.00	792.00	778.90	781.10	-0.79%	31,403
2026-09-04	775.55	790.85	773.05	787.35	+2.11%	30,774
2026-09-03	780.00	783.80	765.50	771.10	-0.83%	26,623
2026-09-02	782.10	785.75	766.75	777.55	-0.09%	20,339
2026-09-01	792.50	794.00	765.00	778.25	-1.57%	47,878
2026-08-31	796.00	799.00	773.10	790.65	+0.20%	69,348
2026-08-28	775.00	791.00	774.60	789.05	+1.11%	41,044
2026-08-27	773.90	783.00	759.30	780.40	+1.44%	47,827
2026-08-26	767.85	776.45	763.60	769.30	+0.69%	38,561
2026-08-25	789.60	789.60	753.30	764.05	-2.46%	67,510
2026-08-24	763.60	793.90	755.10	783.30	+3.73%	157,773
2026-08-21	762.70	763.10	750.25	755.10	-0.87%	26,790
2026-08-20	756.65	778.10	756.25	761.75	+0.68%	81,430
2026-08-19	791.90	791.90	754.00	756.60	-3.27%	63,757
2026-08-18	746.05	794.70	740.50	782.20	+4.73%	134,385
2026-08-17	747.00	757.80	722.50	746.85	+2.01%	348,652
2026-08-14	744.70	753.45	730.00	732.15	-1.68%	128,277
2026-08-13	749.70	765.10	739.30	744.65	-0.22%	155,097
2026-08-12	800.00	803.00	741.05	746.30	-7.52%	219,189
2026-08-11	806.25	826.25	793.05	806.95	-0.07%	127,835
2026-08-10	815.45	824.00	803.40	807.55	-0.88%	35,601
2026-08-07	818.00	823.85	811.60	814.70	-0.69%	20,296
2026-08-06	832.05	838.35	815.80	820.35	-1.28%	31,532
2026-08-05	836.50	840.00	828.00	830.95	-0.17%	20,841
2026-08-04	837.70	840.00	830.00	832.35	-0.79%	39,781
2026-08-03	834.00	847.00	833.35	838.95	+1.57%	39,861
2026-07-31	850.40	852.40	799.50	825.95	-2.39%	110,998
2026-07-30	850.00	859.00	843.90	846.20	-0.83%	11,914
2026-07-29	851.40	862.00	845.05	853.25	+0.89%	15,933
2026-07-28	863.50	863.55	843.00	845.70	-1.58%	10,096
2026-07-27	861.40	872.00	854.65	859.25	+0.43%	14,481
2026-07-24	850.00	864.75	844.00	855.60	+0.10%	17,547
2026-07-23	870.00	870.00	851.05	854.75	-2.15%	21,138
2026-07-22	885.00	885.00	867.90	873.50	-0.73%	17,861
2026-07-21	886.05	890.45	876.45	879.95	-0.19%	19,857
2026-07-20	898.85	898.85	880.10	881.60	-1.60%	23,919
2026-07-17	893.00	907.95	881.80	895.90	+0.45%	24,539
2026-07-16	898.90	901.00	882.75	891.85	-0.10%	16,609
2026-07-15	905.00	906.20	890.10	892.70	-0.45%	21,745
2026-07-14	899.00	903.20	885.80	896.70	-0.34%	22,331
2026-07-13	902.25	907.00	890.05	899.75	-0.28%	34,100
2026-07-10	927.00	929.70	896.30	902.25	-2.34%	41,720
2026-07-09	896.25	926.80	895.00	923.85	+3.32%	93,020
2026-07-08	920.70	925.85	890.05	894.15	-3.64%	36,149
2026-07-07	925.00	934.20	915.00	927.95	+0.36%	36,348
2026-07-06	920.45	928.75	905.95	924.65	+0.46%	97,273
2026-07-03	924.45	929.50	910.35	920.45	-0.43%	17,557
2026-07-02	915.40	928.00	909.90	924.45	+0.60%	19,972
2026-07-01	925.05	930.00	915.00	918.90	-0.56%	15,710
2026-06-30	933.70	933.70	915.00	924.05	+0.04%	57,853
2026-06-29	918.00	930.00	907.95	923.70	+0.09%	23,363
2026-06-25	929.95	934.30	915.35	922.90	-0.38%	24,941
2026-06-24	940.80	949.45	920.90	926.40	-1.74%	30,922
2026-06-23	957.15	965.00	931.00	942.85	-1.49%	30,708
2026-06-22	935.00	987.95	930.05	957.15	+3.48%	85,948
2026-06-19	926.05	929.55	912.80	925.00	-0.07%	17,545
2026-06-18	925.35	930.60	915.25	925.65	+0.53%	26,778
2026-06-17	919.60	935.00	900.90	920.75	-0.15%	32,442
2026-06-16	928.00	928.00	912.00	922.15	-0.34%	25,815
2026-06-15	929.90	933.80	915.15	925.30	+1.68%	87,688
2026-06-12	875.10	914.55	875.10	910.00	+3.64%	44,246
2026-06-11	871.00	895.00	865.55	878.05	-0.52%	43,432
2026-06-10	907.00	910.95	877.70	882.60	-1.96%	38,698
2026-06-09	909.80	909.80	889.90	900.25	-0.07%	44,012
2026-06-08	927.00	927.00	895.25	900.90	-2.94%	29,332
2026-06-05	925.90	951.00	918.70	928.15	+0.94%	59,689
2026-06-04	918.00	930.30	906.85	919.55	+0.20%	62,631
2026-06-03	903.90	924.15	882.00	917.75	+2.03%	52,850
2026-06-02	905.65	914.25	881.55	899.45	-0.67%	64,751
2026-06-01	940.00	940.00	901.30	905.55	-2.61%	102,045
2026-05-29	1037.80	1071.70	923.00	929.80	-9.93%	295,677
2026-05-27	1054.00	1056.90	1026.00	1032.30	-1.27%	39,113
2026-05-26	1070.80	1073.90	1042.50	1045.60	-1.38%	49,285
2026-05-25	1090.00	1090.00	1053.60	1060.20	-1.69%	55,897
2026-05-22	1085.00	1087.50	1066.10	1078.40	+0.45%	31,707
2026-05-21	1080.00	1113.90	1063.00	1073.60	+1.25%	123,153
2026-05-20	1065.70	1066.40	1046.00	1060.30	+0.23%	23,204
2026-05-19	1063.00	1078.00	1051.50	1057.90	-0.11%	39,261
2026-05-18	1085.00	1085.00	1021.00	1059.10	-2.45%	65,410
2026-05-15	1075.00	1103.90	1058.00	1085.70	+1.17%	77,093
2026-05-14	1066.00	1079.10	1043.00	1073.10	+1.06%	53,847
2026-05-13	1055.10	1080.60	1050.30	1061.80	+0.74%	27,380
2026-05-12	1090.00	1103.90	1050.00	1054.00	-3.65%	53,331
2026-05-11	1060.00	1099.10	1050.00	1093.90	+1.75%	57,320
2026-05-08	1084.70	1084.70	1069.00	1075.10	-0.08%	36,293
2026-05-07	1082.50	1092.80	1050.00	1076.00	+0.04%	91,645
2026-05-06	1092.00	1092.70	1070.20	1075.60	-0.63%	47,781
2026-05-05	1091.00	1097.50	1073.00	1082.40	-0.16%	27,757
2026-05-04	1094.00	1103.90	1078.30	1084.10	-0.45%	58,942
2026-04-30	1069.80	1095.30	1063.00	1088.95	+1.56%	60,061
2026-04-29	1099.00	1103.90	1066.00	1072.25	-2.07%	51,395
2026-04-28	1100.00	1103.90	1087.25	1094.95	+0.03%	58,378
2026-04-27	1060.00	1099.90	1059.30	1094.65	+3.75%	85,366
2026-04-24	1072.95	1079.80	1033.15	1055.10	-1.35%	86,163
2026-04-23	1056.00	1091.00	1047.60	1069.55	+0.48%	110,630
2026-04-22	1061.80	1088.20	1048.60	1064.40	+1.66%	110,230
2026-04-21	1054.80	1076.90	1042.00	1047.00	+0.05%	77,603
2026-04-20	1042.05	1068.05	1031.10	1046.45	+0.42%	92,243
2026-04-17	1045.60	1071.05	1038.00	1042.05	+0.64%	101,767
2026-04-16	1054.80	1059.75	1020.50	1035.40	-0.67%	65,892
2026-04-15	1025.20	1072.25	1020.00	1042.35	+4.52%	192,166
2026-04-13	984.95	1025.00	980.00	997.30	-0.38%	142,149
2026-04-10	966.60	1009.50	961.35	1001.15	+5.06%	165,692
2026-04-09	929.00	974.55	920.80	952.95	+3.37%	108,937
2026-04-08	949.40	954.80	914.75	921.90	+0.95%	167,486
2026-04-07	913.90	923.40	904.85	913.25	-0.31%	21,220
2026-04-06	927.95	930.05	892.65	916.10	+0.23%	81,966
2026-04-02	884.50	918.00	873.00	914.00	+0.48%	32,470
2026-04-01	875.00	919.75	870.00	909.60	+5.49%	119,087
2026-03-30	886.00	891.00	848.00	862.25	-3.32%	196,490
2026-03-27	895.60	919.20	880.45	891.90	-1.65%	220,652
2026-03-25	890.00	928.40	887.85	906.85	+2.74%	101,837
2026-03-24	892.50	902.95	864.45	882.70	-0.04%	154,829
2026-03-23	885.00	890.00	860.00	883.05	-0.57%	82,312
2026-03-20	901.90	910.95	887.00	888.15	-0.04%	37,128
2026-03-19	885.00	910.00	882.60	888.50	-1.84%	64,851
2026-03-18	897.00	928.00	890.25	905.20	+1.31%	46,269
2026-03-17	888.00	907.40	882.85	893.50	+0.69%	67,531
2026-03-16	908.00	908.00	852.90	887.40	-1.65%	114,697
2026-03-13	935.00	939.40	892.55	902.30	-3.76%	176,755
2026-03-12	955.00	974.35	933.25	937.60	-1.28%	125,797
2026-03-11	940.05	998.00	935.00	949.75	+0.82%	165,777
2026-03-10	905.00	952.00	895.00	942.00	+4.91%	166,782
2026-03-09	885.00	903.00	851.00	897.95	+0.37%	91,729
2026-03-06	874.95	897.00	873.95	894.65	+1.42%	62,635
2026-03-05	861.25	884.75	851.00	882.10	+2.42%	46,380
2026-03-04	860.05	869.00	836.00	861.25	-0.95%	72,309
2026-03-02	831.75	890.30	831.75	869.55	-2.15%	132,855
2026-02-27	894.10	894.80	874.00	888.70	-0.71%	46,948
2026-02-26	900.00	910.80	885.00	895.10	-0.58%	50,616
2026-02-25	885.05	904.30	871.00	900.30	+1.80%	60,623
2026-02-24	869.50	905.00	860.00	884.40	+1.66%	167,305
2026-02-23	847.10	877.00	846.75	869.95	+3.72%	134,902
2026-02-20	822.00	857.55	815.00	838.75	+1.54%	231,726
2026-02-19	860.00	860.95	821.00	826.00	-3.41%	50,906
2026-02-18	868.05	870.05	851.00	855.15	-1.63%	103,077
2026-02-17	857.00	876.30	857.00	869.30	+1.92%	49,995
2026-02-16	878.60	885.80	850.10	852.95	-2.30%	100,025
2026-02-13	875.00	896.00	861.60	873.00	-1.57%	91,398
2026-02-12	915.00	924.00	882.00	886.95	-3.03%	140,512
2026-02-11	932.50	965.85	909.40	914.65	-1.76%	482,290
2026-02-10	890.00	946.25	890.00	931.00	+18.06%	2,053,135
2026-02-09	772.95	792.95	772.95	788.55	+2.52%	78,529
2026-02-06	804.10	804.10	764.75	769.20	-4.29%	63,659
2026-02-05	805.00	814.80	794.55	803.70	-0.16%	52,358
2026-02-04	756.95	816.30	746.50	805.00	+6.88%	168,455
2026-02-03	757.20	790.50	741.00	753.15	+1.45%	127,607
2026-02-02	752.10	758.90	727.85	742.35	-1.76%	46,033
2026-01-30	711.00	766.45	702.55	755.65	+5.27%	45,143
2026-01-29	718.00	726.95	710.30	717.85	-0.02%	23,559
2026-01-28	688.80	730.00	687.00	718.00	+3.38%	91,965
2026-01-27	736.95	741.00	683.95	694.50	-5.76%	148,695
2026-01-23	730.00	743.55	725.60	736.95	-0.26%	17,167
2026-01-22	746.50	762.90	735.00	738.85	-0.91%	28,714
2026-01-21	730.25	759.15	720.00	745.60	+1.61%	43,919
2026-01-20	757.55	776.80	729.00	733.80	-3.14%	65,581
2026-01-19	772.00	775.00	753.00	757.55	-2.02%	27,459
2026-01-16	807.00	815.00	760.60	773.20	-1.95%	50,329
2026-01-15	788.60	788.60	788.60	788.60	+0.00%	0
2026-01-14	789.00	810.00	784.00	788.60	-0.82%	27,562
2026-01-13	796.10	809.30	789.90	795.10	-0.13%	15,170
2026-01-12	829.60	844.15	788.50	796.10	-4.04%	51,905
2026-01-09	856.00	871.40	826.00	829.60	-2.99%	33,174
2026-01-08	865.65	886.00	850.00	855.15	-1.26%	26,516
2026-01-07	866.00	875.00	857.15	866.05	-0.94%	20,256
2026-01-06	883.00	888.60	870.00	874.30	-1.44%	13,651
2026-01-05	898.00	901.95	883.00	887.05	-1.27%	12,857
2026-01-02	899.35	904.85	894.20	898.50	-0.06%	36,895
2026-01-01	911.45	925.95	892.25	899.05	-1.36%	29,752
2025-12-31	915.00	917.00	904.20	911.45	-0.76%	27,594
2025-12-30	887.00	938.20	877.05	918.40	+3.45%	83,735
2025-12-29	901.00	905.20	884.65	887.75	-2.07%	21,322
2025-12-26	925.00	931.00	895.00	906.55	-0.02%	125,271
2025-12-24	848.85	972.00	833.00	906.75	+6.81%	115,953
2025-12-23	842.10	862.70	835.00	848.90	+1.88%	53,906
2025-12-22	818.40	839.00	815.00	833.25	+2.28%	26,464
2025-12-19	804.20	823.65	797.60	814.65	+1.30%	32,429
2025-12-18	809.65	811.00	798.40	804.20	-0.67%	21,962
2025-12-17	824.00	826.80	805.45	809.65	-1.09%	19,512
2025-12-16	847.80	847.80	815.00	818.55	-3.23%	37,241
2025-12-15	810.35	864.95	803.10	845.90	+4.39%	50,497
2025-12-12	804.00	820.75	796.80	810.35	+0.68%	31,655
2025-12-11	815.00	819.00	792.05	804.90	-0.97%	22,916
2025-12-10	840.00	840.00	803.70	812.80	-3.43%	51,990
2025-12-09	754.00	864.95	748.05	841.70	+11.28%	202,060
2025-12-08	789.60	790.30	750.05	756.35	-3.65%	36,990
2025-12-05	800.35	800.35	780.90	785.00	-1.73%	27,838
2025-12-04	804.75	811.05	795.15	798.85	-0.73%	37,683
2025-12-03	818.00	822.95	796.55	804.75	-1.57%	30,310
2025-12-02	827.05	828.70	815.05	817.60	-1.14%	10,982
2025-12-01	828.95	833.90	824.55	827.05	+0.18%	35,761
2025-11-28	833.00	836.60	822.00	825.55	-0.89%	8,536
2025-11-27	836.00	842.80	814.75	833.00	+0.63%	53,095
2025-11-26	817.95	833.00	814.20	827.80	+2.12%	11,732
2025-11-25	825.00	834.00	807.10	810.60	-1.93%	40,675
2025-11-24	845.10	845.55	822.00	826.55	-1.87%	21,945
2025-11-21	861.00	862.80	841.55	842.30	-2.57%	31,519
2025-11-20	874.25	876.85	862.00	864.50	-0.63%	14,927
2025-11-19	871.00	877.10	865.05	869.95	-0.80%	14,176
2025-11-18	895.50	896.00	870.95	877.00	-2.04%	39,339
2025-11-17	898.70	898.70	876.05	895.25	+0.61%	40,099
2025-11-14	858.75	897.00	851.00	889.80	+2.87%	47,399
2025-11-13	855.60	890.20	855.60	865.00	+1.10%	66,965
2025-11-12	848.00	859.00	844.45	855.60	+1.54%	17,644
2025-11-11	855.05	862.50	840.30	842.60	-1.46%	27,565
2025-11-10	871.05	871.90	850.00	855.05	-0.95%	19,516
2025-11-07	870.20	870.20	853.85	863.25	+0.11%	20,600
2025-11-06	881.00	883.95	860.45	862.30	-2.12%	22,393
2025-11-04	888.85	900.00	875.85	881.00	-1.23%	23,917
2025-11-03	883.05	900.00	881.65	892.00	+1.42%	31,545
2025-10-31	878.65	899.00	875.30	879.55	+0.50%	48,201
2025-10-30	874.05	882.15	868.85	875.15	+0.17%	32,728
2025-10-29	867.00	879.00	860.70	873.65	+1.54%	40,318
2025-10-28	867.75	870.75	847.20	860.40	-0.06%	90,031
2025-10-27	880.00	889.35	857.00	860.90	-2.35%	143,843
2025-10-24	881.00	890.85	878.20	881.60	-0.56%	47,995
2025-10-23	899.00	903.50	881.00	886.60	-0.72%	99,663
2025-10-21	892.70	904.95	888.00	893.00	+0.03%	10,324
2025-10-20	886.00	910.00	882.15	892.70	+0.43%	16,928
2025-10-17	900.10	900.10	884.10	888.85	-0.75%	26,982
2025-10-16	886.85	907.80	886.85	895.60	+0.99%	25,723
2025-10-15	889.60	895.80	874.40	886.85	+0.49%	90,622

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+12.40%). 가장 약한 달: 1월 (-17.71%). 일별 데이터 2년치(2025–2026) 기준.

1월-17.71%
2월+0.08%
3월+4.16%
4월+12.40%
5월+0.87%
6월+2.59%
7월-10.63%
8월-7.98%
9월+0.77%
10월-1.64%
11월-7.45%
12월+10.20%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

ISGEC.NS (ISGEC.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 899.75. Closelook 데이터 레이크의 일별 가격 기록 기준.

ISGEC.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1113.90, 최저 683.95 (2026-10-19 기준).

ISGEC.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ISGEC.NS의 가장 강한 달은 4월(평균 +12.40%), 가장 약한 달은 1월(평균 -17.71%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.