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 | ₩51,695 | ₩51,695 | ₩49,512 | ₩49,941 | -3.39% | 1.8만 |
| 2026.10.08 | ₩51,012 | ₩52,150 | ₩50,717 | ₩51,508 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,347 | ₩51,347 | ₩50,101 | ₩50,918 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,851 | ₩51,896 | ₩50,222 | ₩51,347 | +0.97% | 2.5만 |
| 2026.10.05 | ₩51,012 | ₩51,521 | ₩50,476 | ₩50,717 | -0.58% | 5.3만 |
| 2026.10.02 | ₩50,958 | ₩51,508 | ₩50,195 | ₩51,052 | +0.18% | 2.6만 |
| 2026.10.01 | ₩49,927 | ₩50,463 | ₩48,950 | ₩50,463 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,811 | ₩51,025 | ₩49,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,182 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩51,133 | ₩51,293 | ₩50,517 | ₩50,932 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,798 | ₩51,253 | ₩49,807 | ₩50,731 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,914 | ₩51,936 | ₩49,914 | ₩51,494 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,807 | ₩50,677 | ₩49,351 | ₩50,088 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩51,092 | ₩51,414 | ₩49,512 | ₩49,900 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,601 | ₩51,909 | ₩50,892 | ₩51,213 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩51,950 | ₩52,418 | ₩50,892 | ₩51,159 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,374 | ₩52,204 | ₩50,369 | ₩51,628 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,427 | ₩51,641 | ₩50,771 | ₩51,641 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩53,008 | ₩53,008 | ₩50,356 | ₩51,039 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,713 | ₩53,610 | ₩52,284 | ₩52,766 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,833 | ₩53,262 | ₩52,137 | ₩52,833 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩52,967 | ₩53,356 | ₩52,284 | ₩52,713 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩52,016 | ₩52,740 | ₩51,266 | ₩52,110 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩53,101 | ₩53,101 | ₩52,016 | ₩52,244 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,342 | ₩53,865 | ₩52,472 | ₩53,061 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,820 | ₩53,811 | ₩51,896 | ₩53,624 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,717 | ₩54,052 | ₩52,780 | ₩53,141 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩51,936 | ₩53,583 | ₩51,575 | ₩53,369 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,200 | ₩52,351 | ₩51,039 | ₩51,628 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,499 | ₩53,342 | ₩51,173 | ₩51,213 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,749 | ₩53,101 | ₩51,427 | ₩52,820 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩51,079 | ₩52,485 | ₩50,999 | ₩51,615 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩52,954 | ₩53,235 | ₩51,106 | ₩51,534 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩53,155 | ₩54,789 | ₩52,191 | ₩52,499 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,757 | ₩54,467 | ₩52,833 | ₩53,155 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩53,021 | ₩54,293 | ₩52,699 | ₩53,476 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,530 | ₩53,784 | ₩52,324 | ₩52,646 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,762 | ₩54,882 | ₩52,900 | ₩53,490 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩55,030 | ₩55,981 | ₩53,650 | ₩54,735 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,713 | ₩56,811 | ₩54,106 | ₩54,909 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,793 | ₩56,249 | ₩54,909 | ₩55,713 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,293 | ₩56,824 | ₩54,293 | ₩55,940 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,574 | ₩55,204 | ₩53,838 | ₩54,266 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,637 | ₩54,963 | ₩53,262 | ₩54,762 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩54,066 | ₩54,360 | ₩53,235 | ₩53,958 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,494 | ₩54,494 | ₩53,048 | ₩53,262 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩55,097 | ₩55,512 | ₩53,985 | ₩54,655 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,307 | ₩55,324 | ₩52,766 | ₩54,682 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩54,199 | ₩54,668 | ₩52,766 | ₩54,374 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,454 | ₩55,284 | ₩52,659 | ₩53,891 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,302 | ₩53,838 | ₩51,360 | ₩53,182 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,905 | ₩54,842 | ₩53,021 | ₩53,302 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,610 | ₩55,512 | ₩53,235 | ₩53,851 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,847 | ₩54,119 | ₩52,659 | ₩53,543 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,258 | ₩54,132 | ₩49,258 | ₩52,485 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,659 | ₩50,731 | ₩47,557 | ₩49,298 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩51,173 | ₩51,240 | ₩49,833 | ₩51,066 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,409 | ₩53,677 | ₩51,374 | ₩51,548 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩53,048 | ₩54,106 | ₩52,833 | ₩53,543 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,579 | ₩53,958 | ₩52,445 | ₩53,369 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,851 | ₩54,374 | ₩52,030 | ₩52,539 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,458 | ₩54,829 | ₩52,458 | ₩54,534 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,592 | ₩53,235 | ₩51,976 | ₩52,324 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,673 | ₩54,186 | ₩52,324 | ₩52,592 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩52,124 | ₩53,195 | ₩51,548 | ₩52,847 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,552 | ₩53,369 | ₩52,110 | ₩52,391 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,249 | ₩53,249 | ₩51,829 | ₩52,298 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,637 | ₩53,891 | ₩52,405 | ₩52,525 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩54,949 | ₩56,476 | ₩53,744 | ₩54,400 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,869 | ₩55,833 | ₩54,052 | ₩54,293 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,775 | ₩55,820 | ₩54,240 | ₩54,909 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,342 | ₩54,641 | ₩52,579 | ₩54,561 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,561 | ₩55,164 | ₩52,633 | ₩52,900 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,891 | ₩55,284 | ₩52,231 | ₩54,601 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,592 | ₩55,726 | ₩52,579 | ₩53,771 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,383 | ₩53,932 | ₩52,485 | ₩53,369 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,557 | ₩53,999 | ₩51,936 | ₩53,463 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩52,914 | ₩54,092 | ₩52,566 | ₩53,557 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩53,985 | ₩54,347 | ₩52,900 | ₩53,168 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,570 | ₩55,070 | ₩53,570 | ₩53,985 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,891 | ₩54,909 | ₩53,034 | ₩53,543 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,257 | ₩55,405 | ₩52,231 | ₩53,570 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,833 | ₩58,833 | ₩55,244 | ₩55,485 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,351 | ₩58,351 | ₩55,217 | ₩56,315 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,373 | ₩58,070 | ₩56,249 | ₩57,909 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,342 | ₩57,454 | ₩56,048 | ₩56,891 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩56,998 | ₩58,257 | ₩55,847 | ₩56,048 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩56,972 | ₩56,972 | ₩55,499 | ₩56,141 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,606 | ₩57,467 | ₩54,414 | ₩56,490 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,574 | ₩56,409 | ₩54,574 | ₩55,753 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,673 | ₩55,874 | ₩53,289 | ₩53,704 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩55,994 | ₩57,588 | ₩54,990 | ₩55,753 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩55,070 | ₩56,195 | ₩54,039 | ₩55,565 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,874 | ₩55,874 | ₩54,320 | ₩54,615 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,530 | ₩57,079 | ₩54,494 | ₩55,097 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,289 | ₩58,030 | ₩55,365 | ₩56,182 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,655 | ₩59,074 | ₩55,177 | ₩55,699 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩58,003 | ₩59,007 | ₩57,186 | ₩57,641 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,396 | ₩57,963 | ₩55,565 | ₩57,923 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,619 | ₩56,891 | ₩55,619 | ₩56,865 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,579 | ₩56,490 | ₩55,351 | ₩55,860 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,445 | ₩56,007 | ₩54,909 | ₩56,007 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,802 | ₩55,257 | ₩54,146 | ₩54,976 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,775 | ₩56,249 | ₩54,266 | ₩55,860 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,503 | ₩56,824 | ₩54,307 | ₩54,441 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,333 | ₩57,240 | ₩54,333 | ₩57,052 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩57,079 | ₩57,320 | ₩54,414 | ₩54,601 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩55,124 | ₩57,909 | ₩55,124 | ₩57,280 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,454 | ₩55,632 | ₩53,235 | ₩55,632 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩56,074 | ₩56,249 | ₩53,999 | ₩54,682 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩54,146 | ₩56,249 | ₩54,146 | ₩55,967 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,749 | ₩56,262 | ₩54,146 | ₩54,146 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩54,039 | ₩55,847 | ₩54,039 | ₩54,896 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,472 | ₩56,784 | ₩53,048 | ₩53,316 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,686 | ₩55,954 | ₩55,445 | ₩55,914 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,623 | ₩57,829 | ₩55,512 | ₩56,101 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,606 | ₩57,240 | ₩52,994 | ₩57,079 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,503 | ₩59,503 | ₩54,882 | ₩55,753 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩61,940 | ₩62,275 | ₩58,539 | ₩59,503 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,253 | ₩62,208 | ₩59,449 | ₩62,208 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,588 | ₩60,173 | ₩57,588 | ₩59,516 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,271 | ₩62,784 | ₩55,217 | ₩58,043 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,757 | ₩66,949 | ₩61,217 | ₩61,271 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,369 | ₩66,172 | ₩64,900 | ₩66,119 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,762 | ₩67,712 | ₩64,860 | ₩65,489 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,815 | ₩67,471 | ₩65,650 | ₩65,931 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,619 | ₩67,940 | ₩64,351 | ₩66,842 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩68,141 | ₩68,141 | ₩64,686 | ₩65,221 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,311 | ₩67,498 | ₩63,293 | ₩66,547 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,601 | ₩66,387 | ₩63,025 | ₩64,137 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩61,914 | ₩62,744 | ₩61,231 | ₩61,231 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,672 | ₩63,601 | ₩60,119 | ₩61,780 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩62,208 | ₩62,905 | ₩60,815 | ₩61,485 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩59,007 | ₩63,360 | ₩59,007 | ₩62,690 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,253 | ₩61,217 | ₩59,181 | ₩61,164 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,806 | ₩61,806 | ₩59,074 | ₩59,074 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,405 | ₩61,364 | ₩58,405 | ₩61,204 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,744 | ₩62,650 | ₩59,356 | ₩59,677 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩62,945 | ₩64,217 | ₩60,146 | ₩60,547 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,601 | ₩63,092 | ₩60,266 | ₩62,677 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩60,065 | ₩62,503 | ₩57,548 | ₩61,271 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,414 | ₩61,579 | ₩58,793 | ₩59,530 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩59,931 | ₩62,155 | ₩59,463 | ₩60,936 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,521 | ₩61,606 | ₩58,472 | ₩60,266 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,239 | ₩61,070 | ₩59,409 | ₩59,972 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,838 | ₩60,668 | ₩59,369 | ₩59,369 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩58,927 | ₩60,561 | ₩57,588 | ₩58,967 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩59,034 | ₩60,159 | ₩57,427 | ₩59,342 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,686 | ₩61,686 | ₩59,463 | ₩59,463 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,297 | ₩61,606 | ₩60,655 | ₩61,458 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩60,963 | ₩62,476 | ₩59,985 | ₩60,655 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,396 | ₩62,864 | ₩60,534 | ₩61,418 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩64,003 | ₩64,003 | ₩61,914 | ₩62,945 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩63,012 | ₩64,726 | ₩63,012 | ₩64,016 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,766 | ₩64,766 | ₩62,248 | ₩62,248 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩63,079 | ₩65,114 | ₩62,342 | ₩65,007 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,427 | ₩66,427 | ₩63,695 | ₩63,695 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩67,056 | ₩67,070 | ₩65,181 | ₩66,172 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩68,262 | ₩68,824 | ₩65,663 | ₩66,855 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,641 | ₩68,061 | ₩65,663 | ₩67,592 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,686 | ₩70,686 | ₩65,074 | ₩66,320 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩69,989 | ₩70,471 | ₩69,989 | ₩70,244 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,788 | ₩70,619 | ₩68,704 | ₩70,043 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩69,976 | ₩71,195 | ₩68,275 | ₩69,454 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,373 | ₩69,708 | ₩66,494 | ₩69,266 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩69,253 | ₩69,909 | ₩68,704 | ₩68,704 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,846 | ₩71,476 | ₩69,079 | ₩69,373 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,677 | ₩72,159 | ₩70,257 | ₩70,846 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩70,230 | ₩73,967 | ₩68,369 | ₩71,958 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,757 | ₩72,802 | ₩65,623 | ₩70,913 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,297 | ₩67,605 | ₩61,753 | ₩65,007 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,592 | ₩67,605 | ₩66,360 | ₩67,190 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,842 | ₩67,177 | ₩66,038 | ₩67,029 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,882 | ₩67,337 | ₩65,744 | ₩67,337 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,699 | ₩67,605 | ₩64,699 | ₩66,601 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩63,922 | ₩65,623 | ₩62,275 | ₩64,525 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,293 | ₩67,605 | ₩64,699 | ₩65,114 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩66,253 | ₩67,391 | ₩64,954 | ₩66,815 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩67,967 | ₩68,382 | ₩66,748 | ₩66,748 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,650 | ₩68,650 | ₩66,534 | ₩67,967 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,427 | ₩69,828 | ₩66,239 | ₩67,900 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,556 | ₩69,628 | ₩68,007 | ₩69,079 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,762 | ₩68,476 | ₩66,239 | ₩67,739 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,721 | ₩68,248 | ₩65,637 | ₩66,976 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,579 | ₩68,087 | ₩64,994 | ₩68,087 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,288 | ₩67,351 | ₩64,605 | ₩66,963 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩65,007 | ₩65,623 | ₩62,838 | ₩65,235 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,556 | ₩66,427 | ₩64,699 | ₩65,623 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩64,954 | ₩65,771 | ₩64,190 | ₩65,007 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,788 | ₩66,815 | ₩64,445 | ₩65,088 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩63,949 | ₩66,963 | ₩63,936 | ₩65,958 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩66,052 | ₩66,052 | ₩61,231 | ₩63,949 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,284 | ₩67,284 | ₩64,632 | ₩65,864 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,681 | ₩67,833 | ₩65,436 | ₩67,820 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,815 | ₩67,418 | ₩64,445 | ₩67,364 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,382 | ₩68,382 | ₩65,168 | ₩66,963 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩68,128 | ₩68,168 | ₩66,708 | ₩67,337 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,507 | ₩70,820 | ₩67,016 | ₩68,302 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,820 | ₩70,820 | ₩67,833 | ₩69,145 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩69,079 | ₩72,038 | ₩64,498 | ₩70,096 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩72,159 | ₩74,650 | ₩69,815 | ₩70,458 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,793 | ₩78,788 | ₩71,784 | ₩72,601 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,677 | ₩77,114 | ₩70,726 | ₩75,775 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩70,163 | ₩76,752 | ₩70,163 | ₩73,994 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩70,056 | ₩72,092 | ₩69,038 | ₩70,003 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,360 | ₩72,694 | ₩68,061 | ₩70,846 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,815 | ₩69,306 | ₩66,279 | ₩68,395 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,498 | ₩67,646 | ₩65,396 | ₩65,704 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,748 | ₩69,641 | ₩66,373 | ₩66,373 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩64,954 | ₩72,735 | ₩64,954 | ₩67,391 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,552 | ₩65,891 | ₩61,552 | ₩65,610 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,619 | ₩62,610 | ₩61,164 | ₩62,275 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,534 | ₩62,610 | ₩60,280 | ₩61,873 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,400 | ₩62,610 | ₩57,052 | ₩62,597 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩61,030 | ₩61,552 | ₩56,302 | ₩56,784 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩59,168 | ₩61,606 | ₩57,856 | ₩60,547 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,490 | ₩59,637 | ₩53,409 | ₩58,257 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,315 | ₩56,905 | ₩55,432 | ₩56,249 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,860 | ₩62,610 | ₩55,324 | ₩55,874 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩59,101 | ₩59,918 | ₩56,704 | ₩59,235 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩58,927 | ₩60,775 | ₩56,436 | ₩57,909 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,235 | ₩61,672 | ₩54,548 | ₩59,463 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,561 | ₩55,726 | ₩54,561 | ₩55,405 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,360 | ₩54,896 | ₩53,637 | ₩54,240 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩52,927 | ₩54,226 | ₩52,887 | ₩54,092 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,682 | ₩55,646 | ₩52,485 | ₩53,195 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩55,204 | ₩56,570 | ₩53,824 | ₩54,896 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,766 | ₩55,981 | ₩55,365 | ₩55,981 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,311 | ₩56,516 | ₩54,132 | ₩55,070 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩52,927 | ₩56,530 | ₩52,927 | ₩55,981 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩54,909 | ₩56,918 | ₩51,923 | ₩53,838 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,436 | ₩55,981 | ₩51,695 | ₩51,695 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,503 | ₩57,427 | ₩52,659 | ₩53,316 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,691 | ₩58,860 | ₩52,646 | ₩55,981 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,892 | ₩58,351 | ₩50,892 | ₩58,351 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,396 | ₩51,266 | ₩47,396 | ₩51,266 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,767 | ₩47,878 | ₩46,659 | ₩47,865 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,878 | ₩47,878 | ₩45,655 | ₩47,664 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,369 | ₩47,369 | ₩47,034 | ₩47,034 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩47,932 | ₩47,932 | ₩47,396 | ₩47,396 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,892 | ₩47,892 | ₩47,892 | ₩47,892 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩48,052 | ₩48,052 | ₩48,052 | ₩48,052 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,543 | ₩47,704 | ₩47,342 | ₩47,342 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,365 | ₩47,476 | ₩44,517 | ₩47,289 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,905 | ₩47,905 | ₩46,807 | ₩46,807 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,892 | ₩47,892 | ₩47,557 | ₩47,557 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,543 | ₩49,552 | ₩47,356 | ₩47,945 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩49,110 | ₩49,110 | ₩46,191 | ₩47,008 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,753 | ₩49,860 | ₩48,883 | ₩49,860 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩49,084 | ₩49,954 | ₩47,905 | ₩49,860 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,615 | ₩48,829 | ₩47,557 | ₩48,829 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩48,950 | ₩49,539 | ₩48,226 | ₩48,334 | -1.26% | 2.7천 |
|---|