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 | ₩51,783 | ₩51,783 | ₩49,597 | ₩50,026 | -3.39% | 1.8만 |
| 2026.10.08 | ₩51,099 | ₩52,240 | ₩50,804 | ₩51,596 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,435 | ₩51,435 | ₩50,187 | ₩51,005 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,938 | ₩51,985 | ₩50,308 | ₩51,435 | +0.97% | 2.5만 |
| 2026.10.05 | ₩51,099 | ₩51,609 | ₩50,563 | ₩50,804 | -0.58% | 5.3만 |
| 2026.10.02 | ₩51,046 | ₩51,596 | ₩50,281 | ₩51,140 | +0.18% | 2.6만 |
| 2026.10.01 | ₩50,013 | ₩50,549 | ₩49,033 | ₩50,549 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,898 | ₩51,113 | ₩49,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,268 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩51,220 | ₩51,381 | ₩50,603 | ₩51,019 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,885 | ₩51,341 | ₩49,892 | ₩50,818 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,999 | ₩52,025 | ₩49,999 | ₩51,582 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,892 | ₩50,764 | ₩49,436 | ₩50,174 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩51,180 | ₩51,502 | ₩49,597 | ₩49,986 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,690 | ₩51,998 | ₩50,979 | ₩51,300 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩52,038 | ₩52,508 | ₩50,979 | ₩51,247 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,461 | ₩52,293 | ₩50,455 | ₩51,716 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,515 | ₩51,730 | ₩50,858 | ₩51,730 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩53,098 | ₩53,098 | ₩50,442 | ₩51,126 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,803 | ₩53,702 | ₩52,374 | ₩52,857 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,924 | ₩53,353 | ₩52,226 | ₩52,924 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩53,058 | ₩53,447 | ₩52,374 | ₩52,803 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩52,105 | ₩52,830 | ₩51,354 | ₩52,199 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩53,192 | ₩53,192 | ₩52,105 | ₩52,333 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,434 | ₩53,957 | ₩52,562 | ₩53,152 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,910 | ₩53,903 | ₩51,985 | ₩53,715 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,809 | ₩54,145 | ₩52,870 | ₩53,232 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩52,025 | ₩53,675 | ₩51,663 | ₩53,460 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,287 | ₩52,441 | ₩51,126 | ₩51,716 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,588 | ₩53,434 | ₩51,260 | ₩51,300 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,837 | ₩53,192 | ₩51,515 | ₩52,910 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩51,166 | ₩52,575 | ₩51,086 | ₩51,703 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩53,044 | ₩53,326 | ₩51,193 | ₩51,622 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩53,246 | ₩54,882 | ₩52,280 | ₩52,588 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,849 | ₩54,560 | ₩52,924 | ₩53,246 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩53,112 | ₩54,386 | ₩52,790 | ₩53,568 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,621 | ₩53,876 | ₩52,414 | ₩52,736 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,856 | ₩54,976 | ₩52,991 | ₩53,581 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩55,124 | ₩56,076 | ₩53,742 | ₩54,829 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,808 | ₩56,908 | ₩54,198 | ₩55,003 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,889 | ₩56,345 | ₩55,003 | ₩55,808 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,386 | ₩56,922 | ₩54,386 | ₩56,036 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,668 | ₩55,298 | ₩53,930 | ₩54,359 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,729 | ₩55,057 | ₩53,353 | ₩54,856 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩54,158 | ₩54,453 | ₩53,326 | ₩54,051 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,587 | ₩54,587 | ₩53,138 | ₩53,353 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩55,191 | ₩55,607 | ₩54,077 | ₩54,748 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,399 | ₩55,419 | ₩52,857 | ₩54,775 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩54,292 | ₩54,762 | ₩52,857 | ₩54,467 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,547 | ₩55,379 | ₩52,749 | ₩53,984 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,393 | ₩53,930 | ₩51,448 | ₩53,273 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,997 | ₩54,936 | ₩53,112 | ₩53,393 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,702 | ₩55,607 | ₩53,326 | ₩53,943 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,937 | ₩54,212 | ₩52,749 | ₩53,635 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,342 | ₩54,225 | ₩49,342 | ₩52,575 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,744 | ₩50,818 | ₩47,638 | ₩49,382 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩51,260 | ₩51,327 | ₩49,919 | ₩51,153 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,501 | ₩53,769 | ₩51,461 | ₩51,636 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩53,138 | ₩54,198 | ₩52,924 | ₩53,635 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,669 | ₩54,051 | ₩52,535 | ₩53,460 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,943 | ₩54,467 | ₩52,119 | ₩52,629 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,548 | ₩54,923 | ₩52,548 | ₩54,628 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,682 | ₩53,326 | ₩52,065 | ₩52,414 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,763 | ₩54,279 | ₩52,414 | ₩52,682 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩52,213 | ₩53,286 | ₩51,636 | ₩52,937 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,642 | ₩53,460 | ₩52,199 | ₩52,481 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,340 | ₩53,340 | ₩51,918 | ₩52,387 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,729 | ₩53,984 | ₩52,494 | ₩52,615 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩55,043 | ₩56,573 | ₩53,836 | ₩54,493 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,963 | ₩55,929 | ₩54,145 | ₩54,386 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,869 | ₩55,915 | ₩54,332 | ₩55,003 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,434 | ₩54,735 | ₩52,669 | ₩54,654 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,654 | ₩55,258 | ₩52,723 | ₩52,991 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,984 | ₩55,379 | ₩52,320 | ₩54,695 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,682 | ₩55,821 | ₩52,669 | ₩53,863 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,474 | ₩54,024 | ₩52,575 | ₩53,460 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,648 | ₩54,091 | ₩52,025 | ₩53,554 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩53,004 | ₩54,185 | ₩52,655 | ₩53,648 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩54,077 | ₩54,440 | ₩52,991 | ₩53,259 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,662 | ₩55,164 | ₩53,662 | ₩54,077 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,984 | ₩55,003 | ₩53,125 | ₩53,635 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,352 | ₩55,500 | ₩52,320 | ₩53,662 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,934 | ₩58,934 | ₩55,339 | ₩55,580 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,451 | ₩58,451 | ₩55,312 | ₩56,412 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,472 | ₩58,169 | ₩56,345 | ₩58,008 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,439 | ₩57,552 | ₩56,143 | ₩56,989 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩57,096 | ₩58,357 | ₩55,942 | ₩56,143 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩57,069 | ₩57,069 | ₩55,593 | ₩56,237 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,701 | ₩57,565 | ₩54,507 | ₩56,586 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,668 | ₩56,506 | ₩54,668 | ₩55,848 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,768 | ₩55,969 | ₩53,380 | ₩53,796 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩56,090 | ₩57,686 | ₩55,084 | ₩55,848 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩55,164 | ₩56,291 | ₩54,131 | ₩55,660 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,969 | ₩55,969 | ₩54,413 | ₩54,708 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,626 | ₩57,176 | ₩54,587 | ₩55,191 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,385 | ₩58,129 | ₩55,459 | ₩56,278 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,753 | ₩59,175 | ₩55,271 | ₩55,795 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩58,102 | ₩59,108 | ₩57,284 | ₩57,740 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,492 | ₩58,062 | ₩55,660 | ₩58,022 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,714 | ₩56,989 | ₩55,714 | ₩56,962 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,674 | ₩56,586 | ₩55,446 | ₩55,956 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,540 | ₩56,103 | ₩55,003 | ₩56,103 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,896 | ₩55,352 | ₩54,238 | ₩55,070 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,869 | ₩56,345 | ₩54,359 | ₩55,956 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,600 | ₩56,922 | ₩54,399 | ₩54,534 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,426 | ₩57,337 | ₩54,426 | ₩57,150 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩57,176 | ₩57,418 | ₩54,507 | ₩54,695 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩55,218 | ₩58,008 | ₩55,218 | ₩57,378 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,547 | ₩55,728 | ₩53,326 | ₩55,728 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩56,170 | ₩56,345 | ₩54,091 | ₩54,775 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩54,238 | ₩56,345 | ₩54,238 | ₩56,063 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,842 | ₩56,358 | ₩54,238 | ₩54,238 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩54,131 | ₩55,942 | ₩54,131 | ₩54,990 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,567 | ₩56,881 | ₩53,138 | ₩53,407 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,781 | ₩56,050 | ₩55,540 | ₩56,009 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,720 | ₩57,928 | ₩55,607 | ₩56,197 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,701 | ₩57,337 | ₩53,085 | ₩57,176 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,605 | ₩59,605 | ₩54,976 | ₩55,848 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩62,046 | ₩62,382 | ₩58,639 | ₩59,605 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,356 | ₩62,315 | ₩59,551 | ₩62,315 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,686 | ₩60,275 | ₩57,686 | ₩59,618 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,375 | ₩62,891 | ₩55,312 | ₩58,142 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,870 | ₩67,064 | ₩61,322 | ₩61,375 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,481 | ₩66,285 | ₩65,011 | ₩66,232 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,876 | ₩67,828 | ₩64,971 | ₩65,601 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,929 | ₩67,587 | ₩65,762 | ₩66,044 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,729 | ₩68,056 | ₩64,461 | ₩66,956 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩68,258 | ₩68,258 | ₩64,796 | ₩65,333 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,421 | ₩67,614 | ₩63,401 | ₩66,661 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,710 | ₩66,500 | ₩63,133 | ₩64,246 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩62,019 | ₩62,851 | ₩61,335 | ₩61,335 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,778 | ₩63,710 | ₩60,222 | ₩61,885 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩62,315 | ₩63,012 | ₩60,919 | ₩61,590 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩59,108 | ₩63,468 | ₩59,108 | ₩62,797 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,356 | ₩61,322 | ₩59,283 | ₩61,268 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,912 | ₩61,912 | ₩59,175 | ₩59,175 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,505 | ₩61,469 | ₩58,505 | ₩61,308 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,846 | ₩62,757 | ₩59,457 | ₩59,779 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩63,052 | ₩64,327 | ₩60,249 | ₩60,651 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,705 | ₩63,200 | ₩60,369 | ₩62,784 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩60,168 | ₩62,610 | ₩57,646 | ₩61,375 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,517 | ₩61,684 | ₩58,894 | ₩59,631 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩60,034 | ₩62,261 | ₩59,564 | ₩61,040 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,624 | ₩61,711 | ₩58,572 | ₩60,369 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,342 | ₩61,174 | ₩59,511 | ₩60,074 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,940 | ₩60,772 | ₩59,470 | ₩59,470 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩59,028 | ₩60,664 | ₩57,686 | ₩59,068 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩59,135 | ₩60,262 | ₩57,525 | ₩59,444 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,791 | ₩61,791 | ₩59,564 | ₩59,564 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,402 | ₩61,711 | ₩60,758 | ₩61,563 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩61,067 | ₩62,583 | ₩60,088 | ₩60,758 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,502 | ₩62,972 | ₩60,638 | ₩61,523 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩64,112 | ₩64,112 | ₩62,019 | ₩63,052 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩63,119 | ₩64,837 | ₩63,119 | ₩64,126 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,877 | ₩64,877 | ₩62,355 | ₩62,355 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩63,187 | ₩65,226 | ₩62,449 | ₩65,118 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,540 | ₩66,540 | ₩63,804 | ₩63,804 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩67,171 | ₩67,184 | ₩65,293 | ₩66,285 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩68,378 | ₩68,942 | ₩65,776 | ₩66,970 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,755 | ₩68,177 | ₩65,776 | ₩67,708 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,806 | ₩70,806 | ₩65,185 | ₩66,433 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩70,109 | ₩70,592 | ₩70,109 | ₩70,364 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,908 | ₩70,739 | ₩68,821 | ₩70,163 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩70,095 | ₩71,316 | ₩68,392 | ₩69,572 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,492 | ₩69,827 | ₩66,607 | ₩69,384 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩69,371 | ₩70,028 | ₩68,821 | ₩68,821 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,967 | ₩71,598 | ₩69,197 | ₩69,492 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,799 | ₩72,282 | ₩70,377 | ₩70,967 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩70,350 | ₩74,093 | ₩68,486 | ₩72,081 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,870 | ₩72,926 | ₩65,735 | ₩71,035 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,412 | ₩67,721 | ₩61,858 | ₩65,118 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,708 | ₩67,721 | ₩66,473 | ₩67,305 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,956 | ₩67,292 | ₩66,151 | ₩67,144 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,997 | ₩67,453 | ₩65,856 | ₩67,453 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,810 | ₩67,721 | ₩64,810 | ₩66,715 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩64,032 | ₩65,735 | ₩62,382 | ₩64,635 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,406 | ₩67,721 | ₩64,810 | ₩65,226 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩66,366 | ₩67,506 | ₩65,065 | ₩66,929 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩68,083 | ₩68,499 | ₩66,862 | ₩66,862 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,767 | ₩68,767 | ₩66,648 | ₩68,083 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,545 | ₩69,948 | ₩66,353 | ₩68,016 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,673 | ₩69,747 | ₩68,123 | ₩69,197 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,876 | ₩68,593 | ₩66,353 | ₩67,855 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,836 | ₩68,365 | ₩65,749 | ₩67,090 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,694 | ₩68,204 | ₩65,105 | ₩68,204 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,400 | ₩67,466 | ₩64,716 | ₩67,077 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩65,118 | ₩65,735 | ₩62,945 | ₩65,346 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,668 | ₩66,540 | ₩64,810 | ₩65,735 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩65,065 | ₩65,883 | ₩64,300 | ₩65,118 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,903 | ₩66,929 | ₩64,555 | ₩65,199 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩64,059 | ₩67,077 | ₩64,045 | ₩66,071 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩66,165 | ₩66,165 | ₩61,335 | ₩64,059 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,399 | ₩67,399 | ₩64,743 | ₩65,977 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,795 | ₩67,949 | ₩65,548 | ₩67,936 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,929 | ₩67,533 | ₩64,555 | ₩67,479 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,499 | ₩68,499 | ₩65,279 | ₩67,077 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩68,244 | ₩68,284 | ₩66,822 | ₩67,453 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,626 | ₩70,941 | ₩67,131 | ₩68,419 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,941 | ₩70,941 | ₩67,949 | ₩69,264 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩69,197 | ₩72,161 | ₩64,609 | ₩70,216 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩72,282 | ₩74,777 | ₩69,934 | ₩70,578 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,924 | ₩78,923 | ₩71,907 | ₩72,725 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,804 | ₩77,246 | ₩70,847 | ₩75,904 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩70,283 | ₩76,884 | ₩70,283 | ₩74,120 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩70,176 | ₩72,215 | ₩69,156 | ₩70,122 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,478 | ₩72,819 | ₩68,177 | ₩70,967 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,929 | ₩69,425 | ₩66,393 | ₩68,512 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,614 | ₩67,761 | ₩65,507 | ₩65,816 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,862 | ₩69,760 | ₩66,487 | ₩66,487 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩65,065 | ₩72,859 | ₩65,065 | ₩67,506 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,657 | ₩66,004 | ₩61,657 | ₩65,722 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,724 | ₩62,717 | ₩61,268 | ₩62,382 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,638 | ₩62,717 | ₩60,383 | ₩61,979 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,498 | ₩62,717 | ₩57,150 | ₩62,704 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩61,134 | ₩61,657 | ₩56,398 | ₩56,881 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩59,269 | ₩61,711 | ₩57,955 | ₩60,651 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,581 | ₩59,739 | ₩53,501 | ₩58,357 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,412 | ₩57,002 | ₩55,526 | ₩56,345 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,961 | ₩62,717 | ₩55,419 | ₩55,969 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩59,202 | ₩60,021 | ₩56,801 | ₩59,336 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩59,028 | ₩60,879 | ₩56,532 | ₩58,008 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,331 | ₩61,778 | ₩54,641 | ₩59,564 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,654 | ₩55,821 | ₩54,654 | ₩55,500 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,453 | ₩54,990 | ₩53,729 | ₩54,332 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩53,018 | ₩54,319 | ₩52,977 | ₩54,185 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,775 | ₩55,741 | ₩52,575 | ₩53,286 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩55,298 | ₩56,667 | ₩53,916 | ₩54,990 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,862 | ₩56,076 | ₩55,459 | ₩56,076 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,406 | ₩56,613 | ₩54,225 | ₩55,164 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩53,018 | ₩56,626 | ₩53,018 | ₩56,076 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩55,003 | ₩57,015 | ₩52,012 | ₩53,930 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,527 | ₩56,076 | ₩51,783 | ₩51,783 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,600 | ₩57,525 | ₩52,749 | ₩53,407 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,782 | ₩58,961 | ₩52,736 | ₩56,076 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,979 | ₩58,451 | ₩50,979 | ₩58,451 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,477 | ₩51,354 | ₩47,477 | ₩51,354 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,847 | ₩47,960 | ₩46,739 | ₩47,947 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,960 | ₩47,960 | ₩45,733 | ₩47,745 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,450 | ₩47,450 | ₩47,115 | ₩47,115 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩48,014 | ₩48,014 | ₩47,477 | ₩47,477 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩48,134 | ₩48,134 | ₩48,134 | ₩48,134 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,625 | ₩47,786 | ₩47,423 | ₩47,423 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,444 | ₩47,558 | ₩44,593 | ₩47,370 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,987 | ₩47,987 | ₩46,887 | ₩46,887 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,973 | ₩47,973 | ₩47,638 | ₩47,638 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,625 | ₩49,637 | ₩47,437 | ₩48,027 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩49,194 | ₩49,194 | ₩46,270 | ₩47,088 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,838 | ₩49,946 | ₩48,966 | ₩49,946 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩49,167 | ₩50,039 | ₩47,987 | ₩49,946 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,698 | ₩48,913 | ₩47,638 | ₩48,913 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩49,033 | ₩49,624 | ₩48,309 | ₩48,416 | -1.26% | 2.7천 |
|---|