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 | ₩51,495 | ₩51,495 | ₩49,321 | ₩49,748 | -3.39% | 1.8만 |
| 2026.10.08 | ₩50,815 | ₩51,949 | ₩50,522 | ₩51,309 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,149 | ₩51,149 | ₩49,908 | ₩50,722 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,655 | ₩51,696 | ₩50,028 | ₩51,149 | +0.97% | 2.5만 |
| 2026.10.05 | ₩50,815 | ₩51,322 | ₩50,281 | ₩50,522 | -0.58% | 5.3만 |
| 2026.10.02 | ₩50,762 | ₩51,309 | ₩50,001 | ₩50,855 | +0.18% | 2.6만 |
| 2026.10.01 | ₩49,735 | ₩50,268 | ₩48,761 | ₩50,268 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,615 | ₩50,828 | ₩49,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,988 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩50,935 | ₩51,095 | ₩50,321 | ₩50,735 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,602 | ₩51,055 | ₩49,614 | ₩50,535 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,721 | ₩51,736 | ₩49,721 | ₩51,295 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,614 | ₩50,482 | ₩49,161 | ₩49,895 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩50,895 | ₩51,215 | ₩49,321 | ₩49,708 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,402 | ₩51,709 | ₩50,695 | ₩51,015 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩51,749 | ₩52,216 | ₩50,695 | ₩50,962 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,175 | ₩52,002 | ₩50,175 | ₩51,429 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,229 | ₩51,442 | ₩50,575 | ₩51,442 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩52,803 | ₩52,803 | ₩50,161 | ₩50,842 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,509 | ₩53,403 | ₩52,082 | ₩52,563 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,629 | ₩53,056 | ₩51,936 | ₩52,629 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩52,763 | ₩53,150 | ₩52,082 | ₩52,509 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩51,816 | ₩52,536 | ₩51,069 | ₩51,909 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩52,896 | ₩52,896 | ₩51,816 | ₩52,042 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,136 | ₩53,657 | ₩52,269 | ₩52,856 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,616 | ₩53,603 | ₩51,696 | ₩53,417 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,510 | ₩53,843 | ₩52,576 | ₩52,936 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩51,736 | ₩53,377 | ₩51,375 | ₩53,163 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,002 | ₩52,149 | ₩50,842 | ₩51,429 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,296 | ₩53,136 | ₩50,975 | ₩51,015 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,549 | ₩52,896 | ₩51,229 | ₩52,616 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩50,882 | ₩52,283 | ₩50,802 | ₩51,415 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩52,750 | ₩53,030 | ₩50,908 | ₩51,335 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩52,950 | ₩54,577 | ₩51,989 | ₩52,296 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,550 | ₩54,257 | ₩52,629 | ₩52,950 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩52,816 | ₩54,084 | ₩52,496 | ₩53,270 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,323 | ₩53,577 | ₩52,123 | ₩52,443 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,551 | ₩54,671 | ₩52,696 | ₩53,283 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩54,817 | ₩55,765 | ₩53,443 | ₩54,524 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,498 | ₩56,592 | ₩53,897 | ₩54,697 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,578 | ₩56,031 | ₩54,697 | ₩55,498 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,084 | ₩56,605 | ₩54,084 | ₩55,725 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,364 | ₩54,991 | ₩53,630 | ₩54,057 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,430 | ₩54,751 | ₩53,056 | ₩54,551 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩53,857 | ₩54,150 | ₩53,030 | ₩53,750 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,284 | ₩54,284 | ₩52,843 | ₩53,056 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩54,884 | ₩55,298 | ₩53,777 | ₩54,444 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,097 | ₩55,111 | ₩52,563 | ₩54,470 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩53,990 | ₩54,457 | ₩52,563 | ₩54,164 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,244 | ₩55,071 | ₩52,456 | ₩53,683 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,096 | ₩53,630 | ₩51,162 | ₩52,976 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,697 | ₩54,631 | ₩52,816 | ₩53,096 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,403 | ₩55,298 | ₩53,030 | ₩53,643 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,643 | ₩53,910 | ₩52,456 | ₩53,337 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,067 | ₩53,924 | ₩49,067 | ₩52,283 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,468 | ₩50,535 | ₩47,373 | ₩49,107 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩50,975 | ₩51,042 | ₩49,641 | ₩50,868 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,203 | ₩53,470 | ₩51,175 | ₩51,349 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩52,843 | ₩53,897 | ₩52,629 | ₩53,337 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,376 | ₩53,750 | ₩52,243 | ₩53,163 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,643 | ₩54,164 | ₩51,829 | ₩52,336 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,256 | ₩54,617 | ₩52,256 | ₩54,324 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,389 | ₩53,030 | ₩51,776 | ₩52,123 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,469 | ₩53,977 | ₩52,123 | ₩52,389 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩51,922 | ₩52,990 | ₩51,349 | ₩52,643 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,349 | ₩53,163 | ₩51,909 | ₩52,189 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,043 | ₩53,043 | ₩51,629 | ₩52,096 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,430 | ₩53,683 | ₩52,203 | ₩52,323 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩54,737 | ₩56,258 | ₩53,537 | ₩54,190 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,657 | ₩55,618 | ₩53,843 | ₩54,084 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,564 | ₩55,604 | ₩54,030 | ₩54,697 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,136 | ₩54,430 | ₩52,376 | ₩54,350 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,350 | ₩54,951 | ₩52,429 | ₩52,696 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,683 | ₩55,071 | ₩52,029 | ₩54,390 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,389 | ₩55,511 | ₩52,376 | ₩53,563 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,176 | ₩53,723 | ₩52,283 | ₩53,163 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,350 | ₩53,790 | ₩51,736 | ₩53,256 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩52,709 | ₩53,883 | ₩52,363 | ₩53,350 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩53,777 | ₩54,137 | ₩52,696 | ₩52,963 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,363 | ₩54,857 | ₩53,363 | ₩53,777 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,683 | ₩54,697 | ₩52,830 | ₩53,337 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,044 | ₩55,191 | ₩52,029 | ₩53,363 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,606 | ₩58,606 | ₩55,031 | ₩55,271 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,126 | ₩58,126 | ₩55,004 | ₩56,098 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,152 | ₩57,846 | ₩56,031 | ₩57,686 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,125 | ₩57,232 | ₩55,831 | ₩56,672 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩56,778 | ₩58,032 | ₩55,631 | ₩55,831 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩56,752 | ₩56,752 | ₩55,284 | ₩55,925 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,391 | ₩57,245 | ₩54,204 | ₩56,271 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,364 | ₩56,191 | ₩54,364 | ₩55,538 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,458 | ₩55,658 | ₩53,083 | ₩53,497 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩55,778 | ₩57,365 | ₩54,777 | ₩55,538 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩54,857 | ₩55,978 | ₩53,830 | ₩55,351 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,658 | ₩55,658 | ₩54,110 | ₩54,404 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,312 | ₩56,858 | ₩54,284 | ₩54,884 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,071 | ₩57,806 | ₩55,151 | ₩55,965 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,432 | ₩58,846 | ₩54,964 | ₩55,484 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩57,779 | ₩58,780 | ₩56,965 | ₩57,419 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,178 | ₩57,739 | ₩55,351 | ₩57,699 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,404 | ₩56,672 | ₩55,404 | ₩56,645 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,364 | ₩56,271 | ₩55,138 | ₩55,644 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,231 | ₩55,791 | ₩54,697 | ₩55,791 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,591 | ₩55,044 | ₩53,937 | ₩54,764 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,564 | ₩56,031 | ₩54,057 | ₩55,644 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,285 | ₩56,605 | ₩54,097 | ₩54,230 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,124 | ₩57,019 | ₩54,124 | ₩56,832 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩56,858 | ₩57,099 | ₩54,204 | ₩54,390 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩54,911 | ₩57,686 | ₩54,911 | ₩57,059 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,244 | ₩55,418 | ₩53,030 | ₩55,418 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩55,858 | ₩56,031 | ₩53,790 | ₩54,470 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩53,937 | ₩56,031 | ₩53,937 | ₩55,751 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,537 | ₩56,045 | ₩53,937 | ₩53,937 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩53,830 | ₩55,631 | ₩53,830 | ₩54,684 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,258 | ₩56,565 | ₩52,843 | ₩53,110 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,471 | ₩55,738 | ₩55,231 | ₩55,698 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,405 | ₩57,606 | ₩55,298 | ₩55,885 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,391 | ₩57,019 | ₩52,790 | ₩56,858 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,273 | ₩59,273 | ₩54,671 | ₩55,538 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩61,701 | ₩62,035 | ₩58,313 | ₩59,273 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,020 | ₩61,968 | ₩59,220 | ₩61,968 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,365 | ₩59,940 | ₩57,365 | ₩59,287 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,034 | ₩62,542 | ₩55,004 | ₩57,819 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,503 | ₩66,691 | ₩60,981 | ₩61,034 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,116 | ₩65,917 | ₩64,650 | ₩65,864 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,504 | ₩67,451 | ₩64,609 | ₩65,237 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,557 | ₩67,211 | ₩65,397 | ₩65,677 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,369 | ₩67,678 | ₩64,103 | ₩66,584 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩67,878 | ₩67,878 | ₩64,436 | ₩64,970 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,063 | ₩67,238 | ₩63,049 | ₩66,290 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,355 | ₩66,130 | ₩62,782 | ₩63,889 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩61,675 | ₩62,502 | ₩60,994 | ₩60,994 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,434 | ₩63,355 | ₩59,887 | ₩61,541 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩61,968 | ₩62,662 | ₩60,581 | ₩61,248 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩58,780 | ₩63,115 | ₩58,780 | ₩62,448 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,020 | ₩60,981 | ₩58,953 | ₩60,927 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,568 | ₩61,568 | ₩58,846 | ₩58,846 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,179 | ₩61,128 | ₩58,179 | ₩60,967 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,513 | ₩62,408 | ₩59,126 | ₩59,447 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩62,702 | ₩63,969 | ₩59,914 | ₩60,314 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,367 | ₩62,849 | ₩60,034 | ₩62,435 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩59,833 | ₩62,262 | ₩57,325 | ₩61,034 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,180 | ₩61,341 | ₩58,566 | ₩59,300 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩59,700 | ₩61,915 | ₩59,233 | ₩60,701 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,287 | ₩61,368 | ₩58,246 | ₩60,034 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,007 | ₩60,834 | ₩59,180 | ₩59,740 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,607 | ₩60,434 | ₩59,140 | ₩59,140 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩58,700 | ₩60,327 | ₩57,365 | ₩58,740 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩58,806 | ₩59,927 | ₩57,205 | ₩59,113 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,448 | ₩61,448 | ₩59,233 | ₩59,233 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,061 | ₩61,368 | ₩60,420 | ₩61,221 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩60,727 | ₩62,235 | ₩59,753 | ₩60,420 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,155 | ₩62,622 | ₩60,300 | ₩61,181 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩63,756 | ₩63,756 | ₩61,675 | ₩62,702 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩62,768 | ₩64,476 | ₩62,768 | ₩63,769 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,516 | ₩64,516 | ₩62,008 | ₩62,008 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩62,835 | ₩64,863 | ₩62,101 | ₩64,756 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,170 | ₩66,170 | ₩63,449 | ₩63,449 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩66,797 | ₩66,811 | ₩64,930 | ₩65,917 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩67,998 | ₩68,558 | ₩65,410 | ₩66,597 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,384 | ₩67,798 | ₩65,410 | ₩67,331 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,413 | ₩70,413 | ₩64,823 | ₩66,064 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩69,719 | ₩70,199 | ₩69,719 | ₩69,972 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,519 | ₩70,346 | ₩68,438 | ₩69,772 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩69,706 | ₩70,920 | ₩68,011 | ₩69,185 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,105 | ₩69,439 | ₩66,237 | ₩68,999 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩68,985 | ₩69,639 | ₩68,438 | ₩68,438 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,573 | ₩71,200 | ₩68,812 | ₩69,105 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,400 | ₩71,880 | ₩69,986 | ₩70,573 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩69,959 | ₩73,681 | ₩68,105 | ₩71,680 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,503 | ₩72,521 | ₩65,370 | ₩70,640 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,038 | ₩67,344 | ₩61,514 | ₩64,756 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,331 | ₩67,344 | ₩66,104 | ₩66,931 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,584 | ₩66,917 | ₩65,783 | ₩66,771 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,624 | ₩67,078 | ₩65,490 | ₩67,078 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,449 | ₩67,344 | ₩64,449 | ₩66,344 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩63,676 | ₩65,370 | ₩62,035 | ₩64,276 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,037 | ₩67,344 | ₩64,449 | ₩64,863 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩65,997 | ₩67,131 | ₩64,703 | ₩66,557 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩67,705 | ₩68,118 | ₩66,491 | ₩66,491 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,385 | ₩68,385 | ₩66,277 | ₩67,705 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,159 | ₩69,559 | ₩65,984 | ₩67,638 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,292 | ₩69,359 | ₩67,745 | ₩68,812 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,504 | ₩68,212 | ₩65,984 | ₩67,478 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,464 | ₩67,985 | ₩65,383 | ₩66,717 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,318 | ₩67,825 | ₩64,743 | ₩67,825 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,036 | ₩67,091 | ₩64,356 | ₩66,704 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,756 | ₩65,370 | ₩62,595 | ₩64,983 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,303 | ₩66,170 | ₩64,449 | ₩65,370 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩64,703 | ₩65,517 | ₩63,942 | ₩64,756 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,531 | ₩66,557 | ₩64,196 | ₩64,836 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩63,702 | ₩66,704 | ₩63,689 | ₩65,703 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩65,797 | ₩65,797 | ₩60,994 | ₩63,702 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,024 | ₩67,024 | ₩64,383 | ₩65,610 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,424 | ₩67,571 | ₩65,183 | ₩67,558 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,557 | ₩67,158 | ₩64,196 | ₩67,104 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,118 | ₩68,118 | ₩64,916 | ₩66,704 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩67,865 | ₩67,905 | ₩66,451 | ₩67,078 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,239 | ₩70,546 | ₩66,757 | ₩68,038 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,546 | ₩70,546 | ₩67,571 | ₩68,879 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩68,812 | ₩71,760 | ₩64,249 | ₩69,826 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩71,880 | ₩74,362 | ₩69,546 | ₩70,186 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,496 | ₩78,484 | ₩71,507 | ₩72,320 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,388 | ₩76,816 | ₩70,453 | ₩75,482 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩69,892 | ₩76,456 | ₩69,892 | ₩73,708 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩69,786 | ₩71,814 | ₩68,772 | ₩69,732 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,092 | ₩72,414 | ₩67,798 | ₩70,573 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,557 | ₩69,039 | ₩66,024 | ₩68,131 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,238 | ₩67,384 | ₩65,143 | ₩65,450 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,491 | ₩69,372 | ₩66,117 | ₩66,117 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩64,703 | ₩72,454 | ₩64,703 | ₩67,131 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,314 | ₩65,637 | ₩61,314 | ₩65,357 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,381 | ₩62,368 | ₩60,927 | ₩62,035 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,300 | ₩62,368 | ₩60,047 | ₩61,634 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,179 | ₩62,368 | ₩56,832 | ₩62,355 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩60,794 | ₩61,314 | ₩56,085 | ₩56,565 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩58,940 | ₩61,368 | ₩57,632 | ₩60,314 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,283 | ₩59,407 | ₩53,203 | ₩58,032 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,098 | ₩56,685 | ₩55,218 | ₩56,031 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,633 | ₩62,368 | ₩55,111 | ₩55,658 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩58,873 | ₩59,687 | ₩56,485 | ₩59,006 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩58,700 | ₩60,541 | ₩56,218 | ₩57,686 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,018 | ₩61,434 | ₩54,337 | ₩59,233 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,350 | ₩55,511 | ₩54,350 | ₩55,191 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,150 | ₩54,684 | ₩53,430 | ₩54,030 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩52,723 | ₩54,017 | ₩52,683 | ₩53,883 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,470 | ₩55,431 | ₩52,283 | ₩52,990 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩54,991 | ₩56,352 | ₩53,617 | ₩54,684 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,551 | ₩55,765 | ₩55,151 | ₩55,765 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,098 | ₩56,298 | ₩53,924 | ₩54,857 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩52,723 | ₩56,312 | ₩52,723 | ₩55,765 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩54,697 | ₩56,698 | ₩51,722 | ₩53,630 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,230 | ₩55,765 | ₩51,495 | ₩51,495 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,285 | ₩57,205 | ₩52,456 | ₩53,110 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,483 | ₩58,633 | ₩52,443 | ₩55,765 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,695 | ₩58,126 | ₩50,695 | ₩58,126 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,213 | ₩51,069 | ₩47,213 | ₩51,069 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,586 | ₩47,693 | ₩46,479 | ₩47,680 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,693 | ₩47,693 | ₩45,479 | ₩47,480 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,186 | ₩47,186 | ₩46,853 | ₩46,853 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩47,747 | ₩47,747 | ₩47,213 | ₩47,213 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,707 | ₩47,707 | ₩47,707 | ₩47,707 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩47,867 | ₩47,867 | ₩47,867 | ₩47,867 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,360 | ₩47,520 | ₩47,160 | ₩47,160 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,186 | ₩47,293 | ₩44,345 | ₩47,106 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,720 | ₩47,720 | ₩46,626 | ₩46,626 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,707 | ₩47,707 | ₩47,373 | ₩47,373 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,360 | ₩49,361 | ₩47,173 | ₩47,760 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩48,921 | ₩48,921 | ₩46,012 | ₩46,826 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,561 | ₩49,668 | ₩48,694 | ₩49,668 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩48,894 | ₩49,761 | ₩47,720 | ₩49,668 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,427 | ₩48,641 | ₩47,373 | ₩48,641 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩48,761 | ₩49,348 | ₩48,040 | ₩48,147 | -1.26% | 2.7천 |
|---|