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 | ₩51,592 | ₩51,592 | ₩49,413 | ₩49,841 | -3.39% | 1.8만 |
| 2026.10.08 | ₩50,910 | ₩52,046 | ₩50,616 | ₩51,405 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,244 | ₩51,244 | ₩50,001 | ₩50,817 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,750 | ₩51,792 | ₩50,122 | ₩51,244 | +0.97% | 2.5만 |
| 2026.10.05 | ₩50,910 | ₩51,418 | ₩50,376 | ₩50,616 | -0.58% | 5.3만 |
| 2026.10.02 | ₩50,857 | ₩51,405 | ₩50,095 | ₩50,950 | +0.18% | 2.6만 |
| 2026.10.01 | ₩49,828 | ₩50,362 | ₩48,852 | ₩50,362 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,710 | ₩50,924 | ₩49,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,082 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩51,031 | ₩51,191 | ₩50,416 | ₩50,830 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,696 | ₩51,151 | ₩49,707 | ₩50,630 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,814 | ₩51,833 | ₩49,814 | ₩51,392 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,707 | ₩50,576 | ₩49,253 | ₩49,988 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩50,991 | ₩51,311 | ₩49,413 | ₩49,801 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,498 | ₩51,806 | ₩50,790 | ₩51,111 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩51,846 | ₩52,314 | ₩50,790 | ₩51,057 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,271 | ₩52,100 | ₩50,269 | ₩51,525 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,325 | ₩51,539 | ₩50,670 | ₩51,539 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩52,902 | ₩52,902 | ₩50,255 | ₩50,937 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,608 | ₩53,503 | ₩52,180 | ₩52,661 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,728 | ₩53,156 | ₩52,033 | ₩52,728 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩52,862 | ₩53,249 | ₩52,180 | ₩52,608 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩51,913 | ₩52,635 | ₩51,164 | ₩52,006 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩52,995 | ₩52,995 | ₩51,913 | ₩52,140 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,236 | ₩53,757 | ₩52,367 | ₩52,955 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,715 | ₩53,704 | ₩51,792 | ₩53,517 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,610 | ₩53,944 | ₩52,675 | ₩53,035 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩51,833 | ₩53,477 | ₩51,472 | ₩53,263 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,097 | ₩52,247 | ₩50,937 | ₩51,525 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,394 | ₩53,236 | ₩51,071 | ₩51,111 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,645 | ₩52,995 | ₩51,325 | ₩52,715 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩50,977 | ₩52,381 | ₩50,897 | ₩51,512 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩52,848 | ₩53,129 | ₩51,004 | ₩51,432 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩53,049 | ₩54,679 | ₩52,087 | ₩52,394 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,650 | ₩54,359 | ₩52,728 | ₩53,049 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩52,915 | ₩54,185 | ₩52,594 | ₩53,370 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,423 | ₩53,677 | ₩52,220 | ₩52,541 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,653 | ₩54,773 | ₩52,795 | ₩53,383 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩54,920 | ₩55,869 | ₩53,543 | ₩54,626 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,602 | ₩56,698 | ₩53,998 | ₩54,800 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,682 | ₩56,136 | ₩54,800 | ₩55,602 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,185 | ₩56,711 | ₩54,185 | ₩55,829 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,466 | ₩55,094 | ₩53,731 | ₩54,158 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,530 | ₩54,853 | ₩53,156 | ₩54,653 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩53,958 | ₩54,252 | ₩53,129 | ₩53,851 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,385 | ₩54,385 | ₩52,942 | ₩53,156 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩54,987 | ₩55,401 | ₩53,878 | ₩54,546 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,198 | ₩55,214 | ₩52,661 | ₩54,573 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩54,091 | ₩54,559 | ₩52,661 | ₩54,265 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,345 | ₩55,174 | ₩52,554 | ₩53,784 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,196 | ₩53,731 | ₩51,258 | ₩53,076 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,797 | ₩54,733 | ₩52,915 | ₩53,196 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,503 | ₩55,401 | ₩53,129 | ₩53,744 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,741 | ₩54,011 | ₩52,554 | ₩53,436 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,159 | ₩54,025 | ₩49,159 | ₩52,381 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,560 | ₩50,630 | ₩47,462 | ₩49,200 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩51,071 | ₩51,138 | ₩49,734 | ₩50,964 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,303 | ₩53,570 | ₩51,271 | ₩51,445 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩52,942 | ₩53,998 | ₩52,728 | ₩53,436 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,474 | ₩53,851 | ₩52,340 | ₩53,263 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,744 | ₩54,265 | ₩51,926 | ₩52,434 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,354 | ₩54,720 | ₩52,354 | ₩54,426 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,487 | ₩53,129 | ₩51,873 | ₩52,220 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,568 | ₩54,078 | ₩52,220 | ₩52,487 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩52,020 | ₩53,089 | ₩51,445 | ₩52,741 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,447 | ₩53,263 | ₩52,006 | ₩52,287 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,142 | ₩53,142 | ₩51,726 | ₩52,193 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,530 | ₩53,784 | ₩52,300 | ₩52,421 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩54,840 | ₩56,364 | ₩53,637 | ₩54,292 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,760 | ₩55,722 | ₩53,944 | ₩54,185 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,666 | ₩55,709 | ₩54,131 | ₩54,800 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,236 | ₩54,532 | ₩52,474 | ₩54,452 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,452 | ₩55,054 | ₩52,528 | ₩52,795 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,784 | ₩55,174 | ₩52,127 | ₩54,492 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,487 | ₩55,615 | ₩52,474 | ₩53,664 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,276 | ₩53,824 | ₩52,381 | ₩53,263 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,450 | ₩53,891 | ₩51,833 | ₩53,356 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩52,808 | ₩53,984 | ₩52,461 | ₩53,450 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩53,878 | ₩54,238 | ₩52,795 | ₩53,062 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,463 | ₩54,960 | ₩53,463 | ₩53,878 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,784 | ₩54,800 | ₩52,929 | ₩53,436 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,147 | ₩55,294 | ₩52,127 | ₩53,463 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,716 | ₩58,716 | ₩55,134 | ₩55,375 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,235 | ₩58,235 | ₩55,107 | ₩56,203 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,259 | ₩57,954 | ₩56,136 | ₩57,794 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,230 | ₩57,339 | ₩55,936 | ₩56,778 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩56,885 | ₩58,141 | ₩55,735 | ₩55,936 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩56,858 | ₩56,858 | ₩55,388 | ₩56,029 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,495 | ₩57,353 | ₩54,305 | ₩56,377 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,466 | ₩56,297 | ₩54,466 | ₩55,642 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,562 | ₩55,762 | ₩53,183 | ₩53,597 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩55,882 | ₩57,473 | ₩54,880 | ₩55,642 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩54,960 | ₩56,083 | ₩53,931 | ₩55,455 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,762 | ₩55,762 | ₩54,212 | ₩54,506 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,417 | ₩56,965 | ₩54,385 | ₩54,987 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,176 | ₩57,914 | ₩55,254 | ₩56,070 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,540 | ₩58,957 | ₩55,067 | ₩55,588 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩57,887 | ₩58,890 | ₩57,072 | ₩57,526 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,283 | ₩57,847 | ₩55,455 | ₩57,807 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,508 | ₩56,778 | ₩55,508 | ₩56,751 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,468 | ₩56,377 | ₩55,241 | ₩55,749 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,334 | ₩55,896 | ₩54,800 | ₩55,896 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,693 | ₩55,147 | ₩54,038 | ₩54,867 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,666 | ₩56,136 | ₩54,158 | ₩55,749 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,390 | ₩56,711 | ₩54,198 | ₩54,332 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,225 | ₩57,125 | ₩54,225 | ₩56,938 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩56,965 | ₩57,206 | ₩54,305 | ₩54,492 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩55,014 | ₩57,794 | ₩55,014 | ₩57,166 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,345 | ₩55,522 | ₩53,129 | ₩55,522 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩55,963 | ₩56,136 | ₩53,891 | ₩54,573 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩54,038 | ₩56,136 | ₩54,038 | ₩55,856 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,639 | ₩56,150 | ₩54,038 | ₩54,038 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩53,931 | ₩55,735 | ₩53,931 | ₩54,786 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,361 | ₩56,671 | ₩52,942 | ₩53,209 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,575 | ₩55,842 | ₩55,334 | ₩55,802 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,511 | ₩57,714 | ₩55,401 | ₩55,989 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,495 | ₩57,125 | ₩52,888 | ₩56,965 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,384 | ₩59,384 | ₩54,773 | ₩55,642 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩61,817 | ₩62,151 | ₩58,422 | ₩59,384 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,133 | ₩62,084 | ₩59,331 | ₩62,084 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,473 | ₩60,053 | ₩57,473 | ₩59,398 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,149 | ₩62,659 | ₩55,107 | ₩57,927 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,626 | ₩66,816 | ₩61,095 | ₩61,149 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,238 | ₩66,040 | ₩64,771 | ₩65,987 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,629 | ₩67,577 | ₩64,731 | ₩65,359 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,682 | ₩67,337 | ₩65,519 | ₩65,800 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,490 | ₩67,805 | ₩64,223 | ₩66,709 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩68,005 | ₩68,005 | ₩64,557 | ₩65,091 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,183 | ₩67,364 | ₩63,167 | ₩66,415 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,474 | ₩66,254 | ₩62,899 | ₩64,009 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩61,790 | ₩62,619 | ₩61,108 | ₩61,108 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,550 | ₩63,474 | ₩59,999 | ₩61,656 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩62,084 | ₩62,779 | ₩60,694 | ₩61,362 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩58,890 | ₩63,234 | ₩58,890 | ₩62,565 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,133 | ₩61,095 | ₩59,063 | ₩61,042 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,683 | ₩61,683 | ₩58,957 | ₩58,957 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,288 | ₩61,242 | ₩58,288 | ₩61,082 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,625 | ₩62,525 | ₩59,237 | ₩59,558 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩62,819 | ₩64,089 | ₩60,026 | ₩60,427 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,480 | ₩62,966 | ₩60,146 | ₩62,552 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩59,946 | ₩62,378 | ₩57,433 | ₩61,149 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,293 | ₩61,456 | ₩58,676 | ₩59,411 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩59,812 | ₩62,031 | ₩59,344 | ₩60,814 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,400 | ₩61,483 | ₩58,355 | ₩60,146 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,119 | ₩60,948 | ₩59,291 | ₩59,852 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,718 | ₩60,547 | ₩59,251 | ₩59,251 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩58,810 | ₩60,440 | ₩57,473 | ₩58,850 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩58,916 | ₩60,039 | ₩57,313 | ₩59,224 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,563 | ₩61,563 | ₩59,344 | ₩59,344 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,175 | ₩61,483 | ₩60,534 | ₩61,336 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩60,841 | ₩62,351 | ₩59,865 | ₩60,534 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,271 | ₩62,739 | ₩60,413 | ₩61,296 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩63,875 | ₩63,875 | ₩61,790 | ₩62,819 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩62,886 | ₩64,597 | ₩62,886 | ₩63,889 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,637 | ₩64,637 | ₩62,124 | ₩62,124 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩62,953 | ₩64,985 | ₩62,218 | ₩64,878 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,294 | ₩66,294 | ₩63,568 | ₩63,568 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩66,923 | ₩66,936 | ₩65,051 | ₩66,040 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩68,125 | ₩68,687 | ₩65,533 | ₩66,722 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,508 | ₩67,925 | ₩65,533 | ₩67,457 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,545 | ₩70,545 | ₩64,944 | ₩66,187 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩69,850 | ₩70,331 | ₩69,850 | ₩70,104 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,649 | ₩70,478 | ₩68,567 | ₩69,903 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩69,836 | ₩71,053 | ₩68,139 | ₩69,315 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,235 | ₩69,569 | ₩66,361 | ₩69,128 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩69,115 | ₩69,769 | ₩68,567 | ₩68,567 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,705 | ₩71,333 | ₩68,941 | ₩69,235 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,534 | ₩72,015 | ₩70,117 | ₩70,705 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩70,090 | ₩73,819 | ₩68,232 | ₩71,814 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,626 | ₩72,656 | ₩65,492 | ₩70,772 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,163 | ₩67,471 | ₩61,630 | ₩64,878 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,457 | ₩67,471 | ₩66,228 | ₩67,056 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,709 | ₩67,043 | ₩65,907 | ₩66,896 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,749 | ₩67,203 | ₩65,613 | ₩67,203 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,570 | ₩67,471 | ₩64,570 | ₩66,468 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩63,795 | ₩65,492 | ₩62,151 | ₩64,396 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,161 | ₩67,471 | ₩64,570 | ₩64,985 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩66,121 | ₩67,257 | ₩64,824 | ₩66,682 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩67,831 | ₩68,246 | ₩66,615 | ₩66,615 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,513 | ₩68,513 | ₩66,401 | ₩67,831 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,288 | ₩69,689 | ₩66,107 | ₩67,765 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,420 | ₩69,489 | ₩67,872 | ₩68,941 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,629 | ₩68,339 | ₩66,107 | ₩67,604 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,588 | ₩68,112 | ₩65,506 | ₩66,842 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,444 | ₩67,952 | ₩64,864 | ₩67,952 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,158 | ₩67,217 | ₩64,477 | ₩66,829 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,878 | ₩65,492 | ₩62,712 | ₩65,105 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,426 | ₩66,294 | ₩64,570 | ₩65,492 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩64,824 | ₩65,639 | ₩64,062 | ₩64,878 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,655 | ₩66,682 | ₩64,316 | ₩64,958 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩63,822 | ₩66,829 | ₩63,808 | ₩65,827 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩65,920 | ₩65,920 | ₩61,108 | ₩63,822 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,150 | ₩67,150 | ₩64,503 | ₩65,733 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,548 | ₩67,698 | ₩65,305 | ₩67,684 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,682 | ₩67,283 | ₩64,316 | ₩67,230 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,246 | ₩68,246 | ₩65,038 | ₩66,829 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩67,992 | ₩68,032 | ₩66,575 | ₩67,203 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,369 | ₩70,678 | ₩66,882 | ₩68,166 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,678 | ₩70,678 | ₩67,698 | ₩69,008 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩68,941 | ₩71,895 | ₩64,370 | ₩69,957 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩72,015 | ₩74,501 | ₩69,676 | ₩70,317 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,639 | ₩78,631 | ₩71,641 | ₩72,456 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,528 | ₩76,960 | ₩70,585 | ₩75,624 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩70,023 | ₩76,599 | ₩70,023 | ₩73,846 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩69,917 | ₩71,948 | ₩68,901 | ₩69,863 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,221 | ₩72,550 | ₩67,925 | ₩70,705 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,682 | ₩69,168 | ₩66,147 | ₩68,259 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,364 | ₩67,511 | ₩65,265 | ₩65,573 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,615 | ₩69,502 | ₩66,241 | ₩66,241 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩64,824 | ₩72,590 | ₩64,824 | ₩67,257 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,429 | ₩65,760 | ₩61,429 | ₩65,479 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,496 | ₩62,485 | ₩61,042 | ₩62,151 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,413 | ₩62,485 | ₩60,159 | ₩61,750 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,286 | ₩62,485 | ₩56,938 | ₩62,472 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩60,908 | ₩61,429 | ₩56,190 | ₩56,671 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩59,050 | ₩61,483 | ₩57,740 | ₩60,427 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,383 | ₩59,518 | ₩53,303 | ₩58,141 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,203 | ₩56,791 | ₩55,321 | ₩56,136 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,743 | ₩62,485 | ₩55,214 | ₩55,762 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩58,983 | ₩59,799 | ₩56,591 | ₩59,117 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩58,810 | ₩60,654 | ₩56,323 | ₩57,794 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,123 | ₩61,550 | ₩54,439 | ₩59,344 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,452 | ₩55,615 | ₩54,452 | ₩55,294 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,252 | ₩54,786 | ₩53,530 | ₩54,131 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩52,822 | ₩54,118 | ₩52,782 | ₩53,984 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,573 | ₩55,535 | ₩52,381 | ₩53,089 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩55,094 | ₩56,457 | ₩53,717 | ₩54,786 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,655 | ₩55,869 | ₩55,254 | ₩55,869 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,201 | ₩56,404 | ₩54,025 | ₩54,960 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩52,822 | ₩56,417 | ₩52,822 | ₩55,869 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩54,800 | ₩56,805 | ₩51,819 | ₩53,731 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,330 | ₩55,869 | ₩51,592 | ₩51,592 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,390 | ₩57,313 | ₩52,554 | ₩53,209 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,583 | ₩58,743 | ₩52,541 | ₩55,869 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,790 | ₩58,235 | ₩50,790 | ₩58,235 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,302 | ₩51,164 | ₩47,302 | ₩51,164 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,673 | ₩47,783 | ₩46,566 | ₩47,769 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,783 | ₩47,783 | ₩45,564 | ₩47,569 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,275 | ₩47,275 | ₩46,941 | ₩46,941 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩47,836 | ₩47,836 | ₩47,302 | ₩47,302 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,796 | ₩47,796 | ₩47,796 | ₩47,796 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩47,956 | ₩47,956 | ₩47,956 | ₩47,956 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,449 | ₩47,609 | ₩47,248 | ₩47,248 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,272 | ₩47,382 | ₩44,428 | ₩47,195 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,809 | ₩47,809 | ₩46,713 | ₩46,713 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,796 | ₩47,796 | ₩47,462 | ₩47,462 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,449 | ₩49,453 | ₩47,261 | ₩47,850 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩49,012 | ₩49,012 | ₩46,099 | ₩46,914 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,654 | ₩49,761 | ₩48,785 | ₩49,761 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩48,986 | ₩49,854 | ₩47,809 | ₩49,761 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,518 | ₩48,732 | ₩47,462 | ₩48,732 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩48,852 | ₩49,440 | ₩48,130 | ₩48,237 | -1.26% | 2.7천 |
|---|