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 | ₩51,673 | ₩51,673 | ₩49,491 | ₩49,919 | -3.39% | 1.8만 |
| 2026.10.08 | ₩50,990 | ₩52,128 | ₩50,696 | ₩51,486 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,325 | ₩51,325 | ₩50,080 | ₩50,897 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,830 | ₩51,874 | ₩50,201 | ₩51,325 | +0.97% | 2.5만 |
| 2026.10.05 | ₩50,990 | ₩51,499 | ₩50,455 | ₩50,696 | -0.58% | 5.3만 |
| 2026.10.02 | ₩50,937 | ₩51,486 | ₩50,174 | ₩51,030 | +0.18% | 2.6만 |
| 2026.10.01 | ₩49,906 | ₩50,441 | ₩48,929 | ₩50,441 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,790 | ₩51,004 | ₩49,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,160 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩51,111 | ₩51,271 | ₩50,495 | ₩50,910 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,776 | ₩51,231 | ₩49,786 | ₩50,709 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,893 | ₩51,914 | ₩49,893 | ₩51,472 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,786 | ₩50,656 | ₩49,330 | ₩50,067 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩51,071 | ₩51,392 | ₩49,491 | ₩49,879 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,579 | ₩51,887 | ₩50,870 | ₩51,191 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩51,927 | ₩52,396 | ₩50,870 | ₩51,138 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,352 | ₩52,182 | ₩50,348 | ₩51,606 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,405 | ₩51,620 | ₩50,749 | ₩51,620 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩52,985 | ₩52,985 | ₩50,334 | ₩51,017 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,690 | ₩53,587 | ₩52,262 | ₩52,744 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,811 | ₩53,239 | ₩52,115 | ₩52,811 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩52,945 | ₩53,333 | ₩52,262 | ₩52,690 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩51,994 | ₩52,717 | ₩51,245 | ₩52,088 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩53,079 | ₩53,079 | ₩51,994 | ₩52,222 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,320 | ₩53,842 | ₩52,449 | ₩53,039 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,798 | ₩53,788 | ₩51,874 | ₩53,601 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,694 | ₩54,029 | ₩52,757 | ₩53,119 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩51,914 | ₩53,561 | ₩51,553 | ₩53,346 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,178 | ₩52,329 | ₩51,017 | ₩51,606 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,476 | ₩53,320 | ₩51,151 | ₩51,191 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,727 | ₩53,079 | ₩51,405 | ₩52,798 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩51,057 | ₩52,463 | ₩50,977 | ₩51,593 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩52,931 | ₩53,213 | ₩51,084 | ₩51,512 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩53,132 | ₩54,765 | ₩52,168 | ₩52,476 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,735 | ₩54,444 | ₩52,811 | ₩53,132 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩52,998 | ₩54,270 | ₩52,677 | ₩53,453 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,507 | ₩53,761 | ₩52,302 | ₩52,624 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,739 | ₩54,859 | ₩52,878 | ₩53,467 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩55,006 | ₩55,957 | ₩53,628 | ₩54,712 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,689 | ₩56,787 | ₩54,083 | ₩54,886 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,769 | ₩56,225 | ₩54,886 | ₩55,689 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,270 | ₩56,800 | ₩54,270 | ₩55,917 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,551 | ₩55,180 | ₩53,815 | ₩54,243 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,614 | ₩54,939 | ₩53,239 | ₩54,739 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩54,043 | ₩54,337 | ₩53,213 | ₩53,935 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,471 | ₩54,471 | ₩53,025 | ₩53,239 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩55,073 | ₩55,488 | ₩53,962 | ₩54,632 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,283 | ₩55,301 | ₩52,744 | ₩54,658 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩54,176 | ₩54,645 | ₩52,744 | ₩54,350 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,431 | ₩55,261 | ₩52,637 | ₩53,868 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,279 | ₩53,815 | ₩51,338 | ₩53,159 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,882 | ₩54,819 | ₩52,998 | ₩53,279 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,587 | ₩55,488 | ₩53,213 | ₩53,828 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,824 | ₩54,096 | ₩52,637 | ₩53,520 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,237 | ₩54,109 | ₩49,237 | ₩52,463 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,638 | ₩50,709 | ₩47,537 | ₩49,277 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩51,151 | ₩51,218 | ₩49,812 | ₩51,044 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,387 | ₩53,654 | ₩51,352 | ₩51,526 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩53,025 | ₩54,083 | ₩52,811 | ₩53,520 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,557 | ₩53,935 | ₩52,423 | ₩53,346 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,828 | ₩54,350 | ₩52,008 | ₩52,516 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,436 | ₩54,806 | ₩52,436 | ₩54,511 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,570 | ₩53,213 | ₩51,954 | ₩52,302 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,650 | ₩54,163 | ₩52,302 | ₩52,570 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩52,101 | ₩53,172 | ₩51,526 | ₩52,824 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,530 | ₩53,346 | ₩52,088 | ₩52,369 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,226 | ₩53,226 | ₩51,807 | ₩52,275 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,614 | ₩53,868 | ₩52,383 | ₩52,503 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩54,926 | ₩56,452 | ₩53,721 | ₩54,377 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,846 | ₩55,810 | ₩54,029 | ₩54,270 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,752 | ₩55,796 | ₩54,217 | ₩54,886 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,320 | ₩54,618 | ₩52,557 | ₩54,538 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,538 | ₩55,140 | ₩52,610 | ₩52,878 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,868 | ₩55,261 | ₩52,209 | ₩54,578 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,570 | ₩55,702 | ₩52,557 | ₩53,748 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,360 | ₩53,909 | ₩52,463 | ₩53,346 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,534 | ₩53,976 | ₩51,914 | ₩53,440 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩52,891 | ₩54,069 | ₩52,543 | ₩53,534 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩53,962 | ₩54,324 | ₩52,878 | ₩53,146 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,547 | ₩55,047 | ₩53,547 | ₩53,962 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,868 | ₩54,886 | ₩53,012 | ₩53,520 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,234 | ₩55,381 | ₩52,209 | ₩53,547 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,808 | ₩58,808 | ₩55,221 | ₩55,462 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,326 | ₩58,326 | ₩55,194 | ₩56,291 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,349 | ₩58,045 | ₩56,225 | ₩57,885 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,318 | ₩57,429 | ₩56,024 | ₩56,867 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩56,974 | ₩58,233 | ₩55,823 | ₩56,024 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩56,947 | ₩56,947 | ₩55,475 | ₩56,117 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,582 | ₩57,443 | ₩54,391 | ₩56,466 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,551 | ₩56,385 | ₩54,551 | ₩55,729 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,649 | ₩55,850 | ₩53,266 | ₩53,681 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩55,970 | ₩57,563 | ₩54,966 | ₩55,729 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩55,047 | ₩56,171 | ₩54,016 | ₩55,542 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,850 | ₩55,850 | ₩54,297 | ₩54,591 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,506 | ₩57,055 | ₩54,471 | ₩55,073 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,265 | ₩58,005 | ₩55,341 | ₩56,158 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,630 | ₩59,049 | ₩55,154 | ₩55,676 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩57,978 | ₩58,982 | ₩57,162 | ₩57,617 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,372 | ₩57,938 | ₩55,542 | ₩57,898 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,595 | ₩56,867 | ₩55,595 | ₩56,840 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,555 | ₩56,466 | ₩55,328 | ₩55,836 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,421 | ₩55,984 | ₩54,886 | ₩55,984 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,779 | ₩55,234 | ₩54,123 | ₩54,953 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,752 | ₩56,225 | ₩54,243 | ₩55,836 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,479 | ₩56,800 | ₩54,283 | ₩54,417 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,310 | ₩57,215 | ₩54,310 | ₩57,028 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩57,055 | ₩57,296 | ₩54,391 | ₩54,578 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩55,100 | ₩57,885 | ₩55,100 | ₩57,255 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,431 | ₩55,609 | ₩53,213 | ₩55,609 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩56,051 | ₩56,225 | ₩53,976 | ₩54,658 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩54,123 | ₩56,225 | ₩54,123 | ₩55,943 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,725 | ₩56,238 | ₩54,123 | ₩54,123 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩54,016 | ₩55,823 | ₩54,016 | ₩54,872 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,448 | ₩56,760 | ₩53,025 | ₩53,293 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,662 | ₩55,930 | ₩55,421 | ₩55,890 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,599 | ₩57,804 | ₩55,488 | ₩56,077 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,582 | ₩57,215 | ₩52,972 | ₩57,055 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,478 | ₩59,478 | ₩54,859 | ₩55,729 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩61,914 | ₩62,249 | ₩58,514 | ₩59,478 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,227 | ₩62,182 | ₩59,424 | ₩62,182 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,563 | ₩60,147 | ₩57,563 | ₩59,491 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,245 | ₩62,757 | ₩55,194 | ₩58,018 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,729 | ₩66,921 | ₩61,191 | ₩61,245 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,341 | ₩66,144 | ₩64,872 | ₩66,091 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,733 | ₩67,684 | ₩64,832 | ₩65,461 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,787 | ₩67,443 | ₩65,622 | ₩65,903 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,591 | ₩67,911 | ₩64,324 | ₩66,814 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩68,112 | ₩68,112 | ₩64,658 | ₩65,194 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,283 | ₩67,469 | ₩63,266 | ₩66,519 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,574 | ₩66,358 | ₩62,998 | ₩64,109 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩61,887 | ₩62,717 | ₩61,204 | ₩61,204 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,646 | ₩63,574 | ₩60,093 | ₩61,753 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩62,182 | ₩62,878 | ₩60,789 | ₩61,459 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩58,982 | ₩63,333 | ₩58,982 | ₩62,664 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,227 | ₩61,191 | ₩59,156 | ₩61,138 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,780 | ₩61,780 | ₩59,049 | ₩59,049 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,380 | ₩61,338 | ₩58,380 | ₩61,178 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,719 | ₩62,623 | ₩59,330 | ₩59,652 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩62,918 | ₩64,190 | ₩60,120 | ₩60,522 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,575 | ₩63,065 | ₩60,241 | ₩62,650 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩60,040 | ₩62,476 | ₩57,523 | ₩61,245 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,388 | ₩61,553 | ₩58,768 | ₩59,504 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩59,906 | ₩62,128 | ₩59,437 | ₩60,910 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,495 | ₩61,579 | ₩58,447 | ₩60,241 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,214 | ₩61,044 | ₩59,384 | ₩59,946 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,812 | ₩60,642 | ₩59,344 | ₩59,344 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩58,902 | ₩60,535 | ₩57,563 | ₩58,942 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩59,009 | ₩60,134 | ₩57,403 | ₩59,317 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,660 | ₩61,660 | ₩59,437 | ₩59,437 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,271 | ₩61,579 | ₩60,629 | ₩61,432 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩60,937 | ₩62,449 | ₩59,959 | ₩60,629 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,369 | ₩62,838 | ₩60,508 | ₩61,392 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩63,976 | ₩63,976 | ₩61,887 | ₩62,918 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩62,985 | ₩64,698 | ₩62,985 | ₩63,989 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,739 | ₩64,739 | ₩62,222 | ₩62,222 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩63,052 | ₩65,087 | ₩62,316 | ₩64,980 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,399 | ₩66,399 | ₩63,668 | ₩63,668 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩67,028 | ₩67,041 | ₩65,154 | ₩66,144 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩68,233 | ₩68,795 | ₩65,635 | ₩66,827 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,613 | ₩68,032 | ₩65,635 | ₩67,563 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,656 | ₩70,656 | ₩65,046 | ₩66,291 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩69,959 | ₩70,441 | ₩69,959 | ₩70,214 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,759 | ₩70,589 | ₩68,674 | ₩70,013 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩69,946 | ₩71,164 | ₩68,246 | ₩69,424 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,344 | ₩69,678 | ₩66,465 | ₩69,237 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩69,223 | ₩69,879 | ₩68,674 | ₩68,674 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,816 | ₩71,445 | ₩69,049 | ₩69,344 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,646 | ₩72,128 | ₩70,227 | ₩70,816 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩70,200 | ₩73,935 | ₩68,340 | ₩71,927 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,729 | ₩72,771 | ₩65,595 | ₩70,883 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,269 | ₩67,577 | ₩61,727 | ₩64,980 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,563 | ₩67,577 | ₩66,332 | ₩67,162 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,814 | ₩67,148 | ₩66,010 | ₩67,001 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,854 | ₩67,309 | ₩65,716 | ₩67,309 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,672 | ₩67,577 | ₩64,672 | ₩66,573 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩63,895 | ₩65,595 | ₩62,249 | ₩64,498 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,265 | ₩67,577 | ₩64,672 | ₩65,087 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩66,225 | ₩67,362 | ₩64,926 | ₩66,787 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩67,938 | ₩68,353 | ₩66,720 | ₩66,720 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,621 | ₩68,621 | ₩66,506 | ₩67,938 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,397 | ₩69,799 | ₩66,211 | ₩67,871 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,527 | ₩69,598 | ₩67,978 | ₩69,049 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,733 | ₩68,447 | ₩66,211 | ₩67,710 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,693 | ₩68,219 | ₩65,609 | ₩66,947 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,550 | ₩68,058 | ₩64,966 | ₩68,058 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,261 | ₩67,322 | ₩64,578 | ₩66,934 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,980 | ₩65,595 | ₩62,811 | ₩65,207 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,528 | ₩66,399 | ₩64,672 | ₩65,595 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩64,926 | ₩65,743 | ₩64,163 | ₩64,980 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,760 | ₩66,787 | ₩64,417 | ₩65,060 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩63,922 | ₩66,934 | ₩63,909 | ₩65,930 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩66,024 | ₩66,024 | ₩61,204 | ₩63,922 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,255 | ₩67,255 | ₩64,605 | ₩65,836 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,653 | ₩67,804 | ₩65,408 | ₩67,791 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,787 | ₩67,389 | ₩64,417 | ₩67,336 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,353 | ₩68,353 | ₩65,140 | ₩66,934 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩68,099 | ₩68,139 | ₩66,680 | ₩67,309 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,477 | ₩70,789 | ₩66,988 | ₩68,273 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,789 | ₩70,789 | ₩67,804 | ₩69,116 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩69,049 | ₩72,008 | ₩64,471 | ₩70,067 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩72,128 | ₩74,618 | ₩69,785 | ₩70,428 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,760 | ₩78,755 | ₩71,753 | ₩72,570 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,645 | ₩77,081 | ₩70,696 | ₩75,743 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩70,133 | ₩76,720 | ₩70,133 | ₩73,962 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩70,026 | ₩72,061 | ₩69,009 | ₩69,973 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,330 | ₩72,664 | ₩68,032 | ₩70,816 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,787 | ₩69,277 | ₩66,251 | ₩68,366 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,469 | ₩67,617 | ₩65,368 | ₩65,676 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,720 | ₩69,611 | ₩66,345 | ₩66,345 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩64,926 | ₩72,704 | ₩64,926 | ₩67,362 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,526 | ₩65,863 | ₩61,526 | ₩65,582 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,593 | ₩62,583 | ₩61,138 | ₩62,249 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,508 | ₩62,583 | ₩60,254 | ₩61,847 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,376 | ₩62,583 | ₩57,028 | ₩62,570 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩61,004 | ₩61,526 | ₩56,278 | ₩56,760 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩59,143 | ₩61,579 | ₩57,831 | ₩60,522 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,467 | ₩59,611 | ₩53,387 | ₩58,233 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,291 | ₩56,881 | ₩55,408 | ₩56,225 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,835 | ₩62,583 | ₩55,301 | ₩55,850 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩59,076 | ₩59,893 | ₩56,680 | ₩59,210 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩58,902 | ₩60,749 | ₩56,412 | ₩57,885 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,211 | ₩61,646 | ₩54,524 | ₩59,437 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,538 | ₩55,702 | ₩54,538 | ₩55,381 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,337 | ₩54,872 | ₩53,614 | ₩54,217 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩52,905 | ₩54,203 | ₩52,864 | ₩54,069 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,658 | ₩55,622 | ₩52,463 | ₩53,172 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩55,180 | ₩56,546 | ₩53,802 | ₩54,872 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,743 | ₩55,957 | ₩55,341 | ₩55,957 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,287 | ₩56,492 | ₩54,109 | ₩55,047 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩52,905 | ₩56,506 | ₩52,905 | ₩55,957 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩54,886 | ₩56,894 | ₩51,901 | ₩53,815 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,413 | ₩55,957 | ₩51,673 | ₩51,673 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,479 | ₩57,403 | ₩52,637 | ₩53,293 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,668 | ₩58,835 | ₩52,624 | ₩55,957 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,870 | ₩58,326 | ₩50,870 | ₩58,326 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,376 | ₩51,245 | ₩47,376 | ₩51,245 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,747 | ₩47,858 | ₩46,640 | ₩47,844 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,858 | ₩47,858 | ₩45,636 | ₩47,644 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,349 | ₩47,349 | ₩47,014 | ₩47,014 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩47,911 | ₩47,911 | ₩47,376 | ₩47,376 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,871 | ₩47,871 | ₩47,871 | ₩47,871 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩48,032 | ₩48,032 | ₩48,032 | ₩48,032 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,523 | ₩47,684 | ₩47,322 | ₩47,322 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,345 | ₩47,456 | ₩44,498 | ₩47,269 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,885 | ₩47,885 | ₩46,787 | ₩46,787 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,871 | ₩47,871 | ₩47,537 | ₩47,537 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,523 | ₩49,531 | ₩47,336 | ₩47,925 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩49,089 | ₩49,089 | ₩46,171 | ₩46,988 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,732 | ₩49,839 | ₩48,862 | ₩49,839 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩49,063 | ₩49,933 | ₩47,885 | ₩49,839 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,594 | ₩48,808 | ₩47,537 | ₩48,808 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩48,929 | ₩49,518 | ₩48,206 | ₩48,313 | -1.26% | 2.7천 |
|---|