시장 데이터를 불러오는 중
전체 종목
Isabella Bank Corporation - Common stock 과거 주가
Isabella Bank Corporation - Common stock · ISBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Isabella Bank Corporation - Common stock · ISBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,725 | ₩51,725 | ₩49,541 | ₩49,969 | -3.39% | 1.8만 |
| 2026.10.08 | ₩51,041 | ₩52,180 | ₩50,747 | ₩51,537 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,376 | ₩51,376 | ₩50,130 | ₩50,948 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,881 | ₩51,926 | ₩50,251 | ₩51,376 | +0.97% | 2.5만 |
| 2026.10.05 | ₩51,041 | ₩51,551 | ₩50,505 | ₩50,747 | -0.58% | 5.3만 |
| 2026.10.02 | ₩50,988 | ₩51,537 | ₩50,224 | ₩51,082 | +0.18% | 2.6만 |
| 2026.10.01 | ₩49,956 | ₩50,492 | ₩48,978 | ₩50,492 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,840 | ₩51,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,211 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩51,162 | ₩51,323 | ₩50,546 | ₩50,961 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,827 | ₩51,283 | ₩49,835 | ₩50,760 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,943 | ₩51,966 | ₩49,943 | ₩51,524 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,835 | ₩50,706 | ₩49,380 | ₩50,117 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩51,122 | ₩51,443 | ₩49,541 | ₩49,929 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,631 | ₩51,939 | ₩50,921 | ₩51,242 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩51,979 | ₩52,448 | ₩50,921 | ₩51,189 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,403 | ₩52,234 | ₩50,398 | ₩51,658 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,457 | ₩51,671 | ₩50,800 | ₩51,671 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩53,038 | ₩53,038 | ₩50,385 | ₩51,068 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,743 | ₩53,641 | ₩52,314 | ₩52,797 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,864 | ₩53,293 | ₩52,167 | ₩52,864 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩52,998 | ₩53,386 | ₩52,314 | ₩52,743 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩52,046 | ₩52,770 | ₩51,296 | ₩52,140 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩53,132 | ₩53,132 | ₩52,046 | ₩52,274 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,373 | ₩53,896 | ₩52,502 | ₩53,092 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,850 | ₩53,842 | ₩51,926 | ₩53,654 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,748 | ₩54,083 | ₩52,810 | ₩53,172 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩51,966 | ₩53,614 | ₩51,604 | ₩53,400 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,229 | ₩52,381 | ₩51,068 | ₩51,658 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,529 | ₩53,373 | ₩51,202 | ₩51,242 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,778 | ₩53,132 | ₩51,457 | ₩52,850 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩51,108 | ₩52,515 | ₩51,028 | ₩51,644 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩52,984 | ₩53,266 | ₩51,135 | ₩51,564 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩53,185 | ₩54,820 | ₩52,221 | ₩52,529 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,788 | ₩54,499 | ₩52,864 | ₩53,185 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩53,051 | ₩54,324 | ₩52,730 | ₩53,507 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,561 | ₩53,815 | ₩52,355 | ₩52,676 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,793 | ₩54,914 | ₩52,931 | ₩53,520 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩55,061 | ₩56,013 | ₩53,681 | ₩54,767 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,745 | ₩56,844 | ₩54,137 | ₩54,941 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,825 | ₩56,281 | ₩54,941 | ₩55,745 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,324 | ₩56,857 | ₩54,324 | ₩55,973 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,606 | ₩55,236 | ₩53,869 | ₩54,298 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,668 | ₩54,994 | ₩53,293 | ₩54,793 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩54,097 | ₩54,391 | ₩53,266 | ₩53,989 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,525 | ₩54,525 | ₩53,078 | ₩53,293 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩55,128 | ₩55,544 | ₩54,016 | ₩54,686 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,338 | ₩55,356 | ₩52,797 | ₩54,713 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩54,231 | ₩54,700 | ₩52,797 | ₩54,405 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,485 | ₩55,316 | ₩52,690 | ₩53,922 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,333 | ₩53,869 | ₩51,390 | ₩53,212 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,936 | ₩54,874 | ₩53,051 | ₩53,333 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,641 | ₩55,544 | ₩53,266 | ₩53,882 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,877 | ₩54,150 | ₩52,690 | ₩53,574 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,286 | ₩54,164 | ₩49,286 | ₩52,515 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,688 | ₩50,760 | ₩47,584 | ₩49,326 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩51,202 | ₩51,269 | ₩49,862 | ₩51,095 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,440 | ₩53,708 | ₩51,403 | ₩51,577 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩53,078 | ₩54,137 | ₩52,864 | ₩53,574 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,609 | ₩53,989 | ₩52,475 | ₩53,400 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,882 | ₩54,405 | ₩52,060 | ₩52,569 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,489 | ₩54,860 | ₩52,489 | ₩54,566 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,623 | ₩53,266 | ₩52,006 | ₩52,355 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,703 | ₩54,217 | ₩52,355 | ₩52,623 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩52,154 | ₩53,226 | ₩51,577 | ₩52,877 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,582 | ₩53,400 | ₩52,140 | ₩52,422 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,279 | ₩53,279 | ₩51,859 | ₩52,328 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,668 | ₩53,922 | ₩52,435 | ₩52,556 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩54,981 | ₩56,509 | ₩53,775 | ₩54,432 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,901 | ₩55,865 | ₩54,083 | ₩54,324 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,807 | ₩55,852 | ₩54,271 | ₩54,941 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,373 | ₩54,673 | ₩52,609 | ₩54,592 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,592 | ₩55,195 | ₩52,663 | ₩52,931 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,922 | ₩55,316 | ₩52,261 | ₩54,633 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,623 | ₩55,758 | ₩52,609 | ₩53,802 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,413 | ₩53,963 | ₩52,515 | ₩53,400 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,587 | ₩54,030 | ₩51,966 | ₩53,494 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩52,944 | ₩54,123 | ₩52,596 | ₩53,587 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩54,016 | ₩54,378 | ₩52,931 | ₩53,199 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,601 | ₩55,102 | ₩53,601 | ₩54,016 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,922 | ₩54,941 | ₩53,065 | ₩53,574 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,289 | ₩55,437 | ₩52,261 | ₩53,601 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,867 | ₩58,867 | ₩55,276 | ₩55,517 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,385 | ₩58,385 | ₩55,249 | ₩56,348 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,406 | ₩58,103 | ₩56,281 | ₩57,942 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,375 | ₩57,487 | ₩56,080 | ₩56,924 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩57,031 | ₩58,291 | ₩55,879 | ₩56,080 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩57,004 | ₩57,004 | ₩55,530 | ₩56,174 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,638 | ₩57,500 | ₩54,445 | ₩56,522 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,606 | ₩56,442 | ₩54,606 | ₩55,785 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,705 | ₩55,906 | ₩53,319 | ₩53,735 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩56,026 | ₩57,621 | ₩55,021 | ₩55,785 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩55,102 | ₩56,227 | ₩54,070 | ₩55,597 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,906 | ₩55,906 | ₩54,351 | ₩54,646 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,562 | ₩57,112 | ₩54,525 | ₩55,128 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,321 | ₩58,063 | ₩55,396 | ₩56,214 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,688 | ₩59,108 | ₩55,209 | ₩55,731 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩58,036 | ₩59,041 | ₩57,219 | ₩57,674 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,428 | ₩57,996 | ₩55,597 | ₩57,956 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,651 | ₩56,924 | ₩55,651 | ₩56,897 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,611 | ₩56,522 | ₩55,383 | ₩55,892 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,477 | ₩56,040 | ₩54,941 | ₩56,040 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,834 | ₩55,289 | ₩54,177 | ₩55,008 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,807 | ₩56,281 | ₩54,298 | ₩55,892 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,535 | ₩56,857 | ₩54,338 | ₩54,472 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,365 | ₩57,272 | ₩54,365 | ₩57,085 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩57,112 | ₩57,353 | ₩54,445 | ₩54,633 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩55,155 | ₩57,942 | ₩55,155 | ₩57,313 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,485 | ₩55,664 | ₩53,266 | ₩55,664 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩56,107 | ₩56,281 | ₩54,030 | ₩54,713 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩54,177 | ₩56,281 | ₩54,177 | ₩55,999 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,780 | ₩56,294 | ₩54,177 | ₩54,177 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩54,070 | ₩55,879 | ₩54,070 | ₩54,927 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,504 | ₩56,817 | ₩53,078 | ₩53,346 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,718 | ₩55,986 | ₩55,477 | ₩55,946 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,656 | ₩57,862 | ₩55,544 | ₩56,133 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,638 | ₩57,272 | ₩53,025 | ₩57,112 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,537 | ₩59,537 | ₩54,914 | ₩55,785 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩61,976 | ₩62,311 | ₩58,572 | ₩59,537 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,288 | ₩62,244 | ₩59,483 | ₩62,244 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,621 | ₩60,207 | ₩57,621 | ₩59,550 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,306 | ₩62,820 | ₩55,249 | ₩58,076 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,795 | ₩66,988 | ₩61,252 | ₩61,306 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,406 | ₩66,210 | ₩64,937 | ₩66,157 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,800 | ₩67,751 | ₩64,897 | ₩65,527 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,854 | ₩67,510 | ₩65,688 | ₩65,969 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,656 | ₩67,979 | ₩64,388 | ₩66,880 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩68,180 | ₩68,180 | ₩64,723 | ₩65,259 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,348 | ₩67,537 | ₩63,329 | ₩66,586 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,638 | ₩66,425 | ₩63,061 | ₩64,174 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩61,949 | ₩62,780 | ₩61,266 | ₩61,266 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,708 | ₩63,638 | ₩60,153 | ₩61,815 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩62,244 | ₩62,941 | ₩60,850 | ₩61,520 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩59,041 | ₩63,396 | ₩59,041 | ₩62,726 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,288 | ₩61,252 | ₩59,215 | ₩61,199 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,842 | ₩61,842 | ₩59,108 | ₩59,108 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,438 | ₩61,400 | ₩58,438 | ₩61,239 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,778 | ₩62,686 | ₩59,390 | ₩59,711 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩62,981 | ₩64,254 | ₩60,180 | ₩60,582 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,636 | ₩63,128 | ₩60,301 | ₩62,713 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩60,100 | ₩62,539 | ₩57,581 | ₩61,306 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,448 | ₩61,614 | ₩58,827 | ₩59,564 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩59,966 | ₩62,190 | ₩59,497 | ₩60,971 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,556 | ₩61,641 | ₩58,505 | ₩60,301 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,274 | ₩61,105 | ₩59,443 | ₩60,006 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,872 | ₩60,703 | ₩59,403 | ₩59,403 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩58,961 | ₩60,596 | ₩57,621 | ₩59,001 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩59,068 | ₩60,194 | ₩57,460 | ₩59,376 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,721 | ₩61,721 | ₩59,497 | ₩59,497 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,333 | ₩61,641 | ₩60,690 | ₩61,494 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩60,998 | ₩62,512 | ₩60,019 | ₩60,690 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,432 | ₩62,901 | ₩60,569 | ₩61,453 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩64,040 | ₩64,040 | ₩61,949 | ₩62,981 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩63,048 | ₩64,763 | ₩63,048 | ₩64,053 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,803 | ₩64,803 | ₩62,284 | ₩62,284 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩63,115 | ₩65,152 | ₩62,378 | ₩65,045 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,465 | ₩66,465 | ₩63,731 | ₩63,731 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩67,095 | ₩67,108 | ₩65,219 | ₩66,210 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩68,301 | ₩68,864 | ₩65,701 | ₩66,894 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,679 | ₩68,100 | ₩65,701 | ₩67,631 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,726 | ₩70,726 | ₩65,112 | ₩66,358 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩70,029 | ₩70,512 | ₩70,029 | ₩70,284 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,828 | ₩70,659 | ₩68,743 | ₩70,083 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩70,016 | ₩71,235 | ₩68,314 | ₩69,493 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,413 | ₩69,748 | ₩66,532 | ₩69,306 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩69,292 | ₩69,949 | ₩68,743 | ₩68,743 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,887 | ₩71,517 | ₩69,118 | ₩69,413 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,718 | ₩72,200 | ₩70,297 | ₩70,887 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩70,271 | ₩74,009 | ₩68,408 | ₩71,999 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,795 | ₩72,843 | ₩65,661 | ₩70,954 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,336 | ₩67,644 | ₩61,788 | ₩65,045 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,631 | ₩67,644 | ₩66,398 | ₩67,229 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,880 | ₩67,215 | ₩66,076 | ₩67,068 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,921 | ₩67,376 | ₩65,782 | ₩67,376 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,736 | ₩67,644 | ₩64,736 | ₩66,639 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩63,959 | ₩65,661 | ₩62,311 | ₩64,562 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,331 | ₩67,644 | ₩64,736 | ₩65,152 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩66,291 | ₩67,430 | ₩64,991 | ₩66,854 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩68,006 | ₩68,421 | ₩66,787 | ₩66,787 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,689 | ₩68,689 | ₩66,572 | ₩68,006 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,467 | ₩69,869 | ₩66,277 | ₩67,939 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,596 | ₩69,668 | ₩68,046 | ₩69,118 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,800 | ₩68,515 | ₩66,277 | ₩67,778 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,760 | ₩68,287 | ₩65,674 | ₩67,014 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,617 | ₩68,127 | ₩65,031 | ₩68,127 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,326 | ₩67,390 | ₩64,643 | ₩67,001 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩65,045 | ₩65,661 | ₩62,874 | ₩65,272 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,594 | ₩66,465 | ₩64,736 | ₩65,661 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩64,991 | ₩65,808 | ₩64,227 | ₩65,045 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,827 | ₩66,854 | ₩64,482 | ₩65,125 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩63,986 | ₩67,001 | ₩63,973 | ₩65,996 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩66,090 | ₩66,090 | ₩61,266 | ₩63,986 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,323 | ₩67,323 | ₩64,669 | ₩65,902 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,720 | ₩67,872 | ₩65,473 | ₩67,859 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,854 | ₩67,457 | ₩64,482 | ₩67,403 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,421 | ₩68,421 | ₩65,205 | ₩67,001 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩68,167 | ₩68,207 | ₩66,746 | ₩67,376 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,547 | ₩70,860 | ₩67,055 | ₩68,341 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,860 | ₩70,860 | ₩67,872 | ₩69,185 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩69,118 | ₩72,080 | ₩64,535 | ₩70,137 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩72,200 | ₩74,693 | ₩69,855 | ₩70,498 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,837 | ₩78,833 | ₩71,825 | ₩72,642 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,720 | ₩77,158 | ₩70,766 | ₩75,818 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩70,204 | ₩76,797 | ₩70,204 | ₩74,036 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩70,096 | ₩72,133 | ₩69,078 | ₩70,043 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,400 | ₩72,736 | ₩68,100 | ₩70,887 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,854 | ₩69,346 | ₩66,318 | ₩68,435 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,537 | ₩67,684 | ₩65,433 | ₩65,741 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,787 | ₩69,681 | ₩66,411 | ₩66,411 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩64,991 | ₩72,776 | ₩64,991 | ₩67,430 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,587 | ₩65,929 | ₩61,587 | ₩65,648 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,654 | ₩62,646 | ₩61,199 | ₩62,311 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,569 | ₩62,646 | ₩60,314 | ₩61,909 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,433 | ₩62,646 | ₩57,085 | ₩62,633 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩61,065 | ₩61,587 | ₩56,334 | ₩56,817 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩59,202 | ₩61,641 | ₩57,889 | ₩60,582 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,520 | ₩59,671 | ₩53,440 | ₩58,291 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,348 | ₩56,937 | ₩55,463 | ₩56,281 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,894 | ₩62,646 | ₩55,356 | ₩55,906 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩59,135 | ₩59,952 | ₩56,736 | ₩59,269 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩58,961 | ₩60,810 | ₩56,468 | ₩57,942 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,267 | ₩61,708 | ₩54,579 | ₩59,497 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,592 | ₩55,758 | ₩54,592 | ₩55,437 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,391 | ₩54,927 | ₩53,668 | ₩54,271 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩52,958 | ₩54,257 | ₩52,917 | ₩54,123 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,713 | ₩55,678 | ₩52,515 | ₩53,226 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩55,236 | ₩56,602 | ₩53,855 | ₩54,927 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,798 | ₩56,013 | ₩55,396 | ₩56,013 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,343 | ₩56,549 | ₩54,164 | ₩55,102 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩52,958 | ₩56,562 | ₩52,958 | ₩56,013 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩54,941 | ₩56,951 | ₩51,953 | ₩53,869 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,467 | ₩56,013 | ₩51,725 | ₩51,725 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,535 | ₩57,460 | ₩52,690 | ₩53,346 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,721 | ₩58,894 | ₩52,676 | ₩56,013 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,921 | ₩58,385 | ₩50,921 | ₩58,385 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,423 | ₩51,296 | ₩47,423 | ₩51,296 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,793 | ₩47,906 | ₩46,686 | ₩47,892 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,906 | ₩47,906 | ₩45,681 | ₩47,691 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,397 | ₩47,397 | ₩47,062 | ₩47,062 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩47,959 | ₩47,959 | ₩47,423 | ₩47,423 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,919 | ₩47,919 | ₩47,919 | ₩47,919 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩48,080 | ₩48,080 | ₩48,080 | ₩48,080 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,571 | ₩47,732 | ₩47,370 | ₩47,370 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,391 | ₩47,504 | ₩44,542 | ₩47,316 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,933 | ₩47,933 | ₩46,834 | ₩46,834 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,919 | ₩47,919 | ₩47,584 | ₩47,584 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,571 | ₩49,581 | ₩47,383 | ₩47,973 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩49,139 | ₩49,139 | ₩46,217 | ₩47,035 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,782 | ₩49,889 | ₩48,911 | ₩49,889 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩49,112 | ₩49,983 | ₩47,933 | ₩49,889 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,643 | ₩48,857 | ₩47,584 | ₩48,857 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩48,978 | ₩49,567 | ₩48,254 | ₩48,361 | -1.26% | 2.7천 |
|---|