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 | ₩51,765 | ₩51,765 | ₩49,579 | ₩50,009 | -3.39% | 1.8만 |
| 2026.10.08 | ₩51,081 | ₩52,221 | ₩50,786 | ₩51,578 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,417 | ₩51,417 | ₩50,169 | ₩50,987 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,920 | ₩51,966 | ₩50,290 | ₩51,417 | +0.97% | 2.5만 |
| 2026.10.05 | ₩51,081 | ₩51,591 | ₩50,545 | ₩50,786 | -0.58% | 5.3만 |
| 2026.10.02 | ₩51,028 | ₩51,578 | ₩50,263 | ₩51,122 | +0.18% | 2.6만 |
| 2026.10.01 | ₩49,995 | ₩50,532 | ₩49,016 | ₩50,532 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,880 | ₩51,095 | ₩49,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,250 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩51,202 | ₩51,363 | ₩50,585 | ₩51,001 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,867 | ₩51,323 | ₩49,874 | ₩50,800 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,982 | ₩52,007 | ₩49,982 | ₩51,564 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,874 | ₩50,746 | ₩49,418 | ₩50,156 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩51,162 | ₩51,484 | ₩49,579 | ₩49,968 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,671 | ₩51,980 | ₩50,961 | ₩51,283 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩52,020 | ₩52,489 | ₩50,961 | ₩51,229 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,443 | ₩52,275 | ₩50,438 | ₩51,698 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,497 | ₩51,712 | ₩50,840 | ₩51,712 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩53,080 | ₩53,080 | ₩50,424 | ₩51,108 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,785 | ₩53,683 | ₩52,355 | ₩52,838 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,905 | ₩53,334 | ₩52,208 | ₩52,905 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩53,039 | ₩53,428 | ₩52,355 | ₩52,785 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩52,087 | ₩52,811 | ₩51,336 | ₩52,181 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩53,173 | ₩53,173 | ₩52,087 | ₩52,315 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,415 | ₩53,938 | ₩52,543 | ₩53,133 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,892 | ₩53,884 | ₩51,966 | ₩53,696 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,790 | ₩54,126 | ₩52,852 | ₩53,214 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩52,007 | ₩53,656 | ₩51,645 | ₩53,442 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,269 | ₩52,422 | ₩51,108 | ₩51,698 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,570 | ₩53,415 | ₩51,242 | ₩51,283 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,819 | ₩53,173 | ₩51,497 | ₩52,892 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩51,148 | ₩52,557 | ₩51,068 | ₩51,685 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩53,026 | ₩53,308 | ₩51,175 | ₩51,604 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩53,227 | ₩54,863 | ₩52,261 | ₩52,570 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,831 | ₩54,541 | ₩52,905 | ₩53,227 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩53,093 | ₩54,367 | ₩52,771 | ₩53,549 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,603 | ₩53,857 | ₩52,396 | ₩52,717 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,836 | ₩54,957 | ₩52,972 | ₩53,562 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩55,105 | ₩56,057 | ₩53,723 | ₩54,810 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,789 | ₩56,888 | ₩54,179 | ₩54,984 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,869 | ₩56,325 | ₩54,984 | ₩55,789 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,367 | ₩56,902 | ₩54,367 | ₩56,016 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,649 | ₩55,279 | ₩53,911 | ₩54,340 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,710 | ₩55,038 | ₩53,334 | ₩54,836 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩54,139 | ₩54,434 | ₩53,308 | ₩54,032 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,568 | ₩54,568 | ₩53,120 | ₩53,334 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩55,172 | ₩55,587 | ₩54,059 | ₩54,729 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,380 | ₩55,400 | ₩52,838 | ₩54,756 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩54,273 | ₩54,742 | ₩52,838 | ₩54,447 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,528 | ₩55,359 | ₩52,731 | ₩53,965 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,375 | ₩53,911 | ₩51,430 | ₩53,254 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,978 | ₩54,917 | ₩53,093 | ₩53,375 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,683 | ₩55,587 | ₩53,308 | ₩53,924 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,919 | ₩54,193 | ₩52,731 | ₩53,616 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,325 | ₩54,206 | ₩49,325 | ₩52,557 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,727 | ₩50,800 | ₩47,621 | ₩49,365 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩51,242 | ₩51,309 | ₩49,901 | ₩51,135 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,482 | ₩53,750 | ₩51,443 | ₩51,618 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩53,120 | ₩54,179 | ₩52,905 | ₩53,616 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,650 | ₩54,032 | ₩52,516 | ₩53,442 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,924 | ₩54,447 | ₩52,101 | ₩52,610 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,530 | ₩54,903 | ₩52,530 | ₩54,608 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,664 | ₩53,308 | ₩52,047 | ₩52,396 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,744 | ₩54,260 | ₩52,396 | ₩52,664 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩52,194 | ₩53,267 | ₩51,618 | ₩52,919 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,624 | ₩53,442 | ₩52,181 | ₩52,463 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,321 | ₩53,321 | ₩51,899 | ₩52,369 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,710 | ₩53,965 | ₩52,476 | ₩52,597 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩55,024 | ₩56,553 | ₩53,817 | ₩54,474 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,944 | ₩55,909 | ₩54,126 | ₩54,367 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,850 | ₩55,896 | ₩54,313 | ₩54,984 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,415 | ₩54,716 | ₩52,650 | ₩54,635 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,635 | ₩55,239 | ₩52,704 | ₩52,972 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,965 | ₩55,359 | ₩52,302 | ₩54,675 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,664 | ₩55,802 | ₩52,650 | ₩53,844 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,455 | ₩54,005 | ₩52,557 | ₩53,442 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,629 | ₩54,072 | ₩52,007 | ₩53,536 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩52,986 | ₩54,166 | ₩52,637 | ₩53,629 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩54,059 | ₩54,421 | ₩52,972 | ₩53,240 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,643 | ₩55,145 | ₩53,643 | ₩54,059 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,965 | ₩54,984 | ₩53,106 | ₩53,616 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,333 | ₩55,480 | ₩52,302 | ₩53,643 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,913 | ₩58,913 | ₩55,319 | ₩55,561 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,430 | ₩58,430 | ₩55,292 | ₩56,392 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,451 | ₩58,149 | ₩56,325 | ₩57,988 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,419 | ₩57,532 | ₩56,124 | ₩56,969 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩57,076 | ₩58,337 | ₩55,923 | ₩56,124 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩57,049 | ₩57,049 | ₩55,574 | ₩56,218 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,681 | ₩57,545 | ₩54,488 | ₩56,566 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,649 | ₩56,486 | ₩54,649 | ₩55,829 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,748 | ₩55,949 | ₩53,361 | ₩53,777 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩56,070 | ₩57,666 | ₩55,064 | ₩55,829 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩55,145 | ₩56,271 | ₩54,112 | ₩55,641 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,949 | ₩55,949 | ₩54,394 | ₩54,689 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,607 | ₩57,156 | ₩54,568 | ₩55,172 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,365 | ₩58,109 | ₩55,440 | ₩56,258 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,733 | ₩59,155 | ₩55,252 | ₩55,775 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩58,082 | ₩59,088 | ₩57,264 | ₩57,720 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,472 | ₩58,042 | ₩55,641 | ₩58,001 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,695 | ₩56,969 | ₩55,695 | ₩56,942 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,654 | ₩56,566 | ₩55,426 | ₩55,936 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,520 | ₩56,084 | ₩54,984 | ₩56,084 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,877 | ₩55,333 | ₩54,219 | ₩55,051 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,850 | ₩56,325 | ₩54,340 | ₩55,936 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,580 | ₩56,902 | ₩54,380 | ₩54,514 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,407 | ₩57,317 | ₩54,407 | ₩57,130 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩57,156 | ₩57,398 | ₩54,488 | ₩54,675 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩55,198 | ₩57,988 | ₩55,198 | ₩57,358 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,528 | ₩55,708 | ₩53,308 | ₩55,708 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩56,151 | ₩56,325 | ₩54,072 | ₩54,756 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩54,219 | ₩56,325 | ₩54,219 | ₩56,043 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,823 | ₩56,338 | ₩54,219 | ₩54,219 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩54,112 | ₩55,923 | ₩54,112 | ₩54,970 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,547 | ₩56,861 | ₩53,120 | ₩53,388 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,762 | ₩56,030 | ₩55,520 | ₩55,990 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,700 | ₩57,907 | ₩55,587 | ₩56,177 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,681 | ₩57,317 | ₩53,066 | ₩57,156 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,584 | ₩59,584 | ₩54,957 | ₩55,829 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩62,024 | ₩62,360 | ₩58,618 | ₩59,584 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,335 | ₩62,293 | ₩59,530 | ₩62,293 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,666 | ₩60,254 | ₩57,666 | ₩59,597 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,354 | ₩62,869 | ₩55,292 | ₩58,122 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,847 | ₩67,040 | ₩61,300 | ₩61,354 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,458 | ₩66,262 | ₩64,988 | ₩66,209 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,852 | ₩67,805 | ₩64,948 | ₩65,578 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,906 | ₩67,563 | ₩65,739 | ₩66,021 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,707 | ₩68,032 | ₩64,438 | ₩66,933 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩68,234 | ₩68,234 | ₩64,774 | ₩65,310 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,398 | ₩67,590 | ₩63,379 | ₩66,638 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,687 | ₩66,477 | ₩63,111 | ₩64,224 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩61,998 | ₩62,829 | ₩61,314 | ₩61,314 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,756 | ₩63,687 | ₩60,201 | ₩61,864 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩62,293 | ₩62,990 | ₩60,898 | ₩61,569 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩59,088 | ₩63,446 | ₩59,088 | ₩62,775 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,335 | ₩61,300 | ₩59,262 | ₩61,247 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,890 | ₩61,890 | ₩59,155 | ₩59,155 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,484 | ₩61,448 | ₩58,484 | ₩61,287 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,825 | ₩62,735 | ₩59,436 | ₩59,758 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩63,030 | ₩64,304 | ₩60,227 | ₩60,630 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,683 | ₩63,178 | ₩60,348 | ₩62,762 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩60,147 | ₩62,588 | ₩57,626 | ₩61,354 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,496 | ₩61,662 | ₩58,873 | ₩59,611 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩60,013 | ₩62,239 | ₩59,544 | ₩61,019 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,603 | ₩61,689 | ₩58,551 | ₩60,348 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,321 | ₩61,153 | ₩59,490 | ₩60,053 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,919 | ₩60,750 | ₩59,450 | ₩59,450 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩59,007 | ₩60,643 | ₩57,666 | ₩59,047 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩59,114 | ₩60,241 | ₩57,505 | ₩59,423 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,770 | ₩61,770 | ₩59,544 | ₩59,544 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,381 | ₩61,689 | ₩60,737 | ₩61,542 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩61,046 | ₩62,561 | ₩60,067 | ₩60,737 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,480 | ₩62,950 | ₩60,616 | ₩61,501 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩64,090 | ₩64,090 | ₩61,998 | ₩63,030 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩63,097 | ₩64,814 | ₩63,097 | ₩64,103 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,854 | ₩64,854 | ₩62,333 | ₩62,333 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩63,164 | ₩65,203 | ₩62,427 | ₩65,096 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,517 | ₩66,517 | ₩63,781 | ₩63,781 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩67,147 | ₩67,161 | ₩65,270 | ₩66,262 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩68,354 | ₩68,918 | ₩65,753 | ₩66,946 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,732 | ₩68,153 | ₩65,753 | ₩67,684 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,782 | ₩70,782 | ₩65,163 | ₩66,410 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩70,084 | ₩70,567 | ₩70,084 | ₩70,339 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,883 | ₩70,715 | ₩68,797 | ₩70,138 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩70,071 | ₩71,291 | ₩68,368 | ₩69,548 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,467 | ₩69,803 | ₩66,584 | ₩69,360 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩69,347 | ₩70,004 | ₩68,797 | ₩68,797 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,943 | ₩71,573 | ₩69,172 | ₩69,467 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,774 | ₩72,257 | ₩70,353 | ₩70,943 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩70,326 | ₩74,067 | ₩68,462 | ₩72,056 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,847 | ₩72,901 | ₩65,712 | ₩71,010 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,389 | ₩67,697 | ₩61,837 | ₩65,096 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,684 | ₩67,697 | ₩66,450 | ₩67,281 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,933 | ₩67,268 | ₩66,128 | ₩67,121 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,973 | ₩67,429 | ₩65,833 | ₩67,429 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,787 | ₩67,697 | ₩64,787 | ₩66,691 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩64,009 | ₩65,712 | ₩62,360 | ₩64,613 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,383 | ₩67,697 | ₩64,787 | ₩65,203 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩66,343 | ₩67,483 | ₩65,042 | ₩66,906 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩68,059 | ₩68,475 | ₩66,839 | ₩66,839 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,743 | ₩68,743 | ₩66,624 | ₩68,059 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,521 | ₩69,923 | ₩66,329 | ₩67,992 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,649 | ₩69,722 | ₩68,100 | ₩69,172 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,852 | ₩68,569 | ₩66,329 | ₩67,831 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,812 | ₩68,341 | ₩65,726 | ₩67,067 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,670 | ₩68,180 | ₩65,082 | ₩68,180 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,377 | ₩67,442 | ₩64,693 | ₩67,054 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩65,096 | ₩65,712 | ₩62,923 | ₩65,324 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,645 | ₩66,517 | ₩64,787 | ₩65,712 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩65,042 | ₩65,860 | ₩64,277 | ₩65,096 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,879 | ₩66,906 | ₩64,532 | ₩65,176 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩64,036 | ₩67,054 | ₩64,023 | ₩66,048 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩66,142 | ₩66,142 | ₩61,314 | ₩64,036 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,375 | ₩67,375 | ₩64,720 | ₩65,954 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,772 | ₩67,925 | ₩65,525 | ₩67,912 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,906 | ₩67,509 | ₩64,532 | ₩67,456 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,475 | ₩68,475 | ₩65,256 | ₩67,054 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩68,220 | ₩68,260 | ₩66,799 | ₩67,429 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,602 | ₩70,916 | ₩67,107 | ₩68,395 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,916 | ₩70,916 | ₩67,925 | ₩69,239 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩69,172 | ₩72,136 | ₩64,586 | ₩70,192 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩72,257 | ₩74,751 | ₩69,910 | ₩70,554 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,897 | ₩78,895 | ₩71,881 | ₩72,699 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,778 | ₩77,219 | ₩70,822 | ₩75,878 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩70,259 | ₩76,857 | ₩70,259 | ₩74,094 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩70,151 | ₩72,190 | ₩69,132 | ₩70,098 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,454 | ₩72,793 | ₩68,153 | ₩70,943 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,906 | ₩69,400 | ₩66,370 | ₩68,488 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,590 | ₩67,737 | ₩65,484 | ₩65,793 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,839 | ₩69,736 | ₩66,463 | ₩66,463 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩65,042 | ₩72,834 | ₩65,042 | ₩67,483 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,636 | ₩65,981 | ₩61,636 | ₩65,699 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,703 | ₩62,695 | ₩61,247 | ₩62,360 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,616 | ₩62,695 | ₩60,362 | ₩61,957 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,478 | ₩62,695 | ₩57,130 | ₩62,682 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩61,113 | ₩61,636 | ₩56,379 | ₩56,861 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩59,248 | ₩61,689 | ₩57,934 | ₩60,630 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,562 | ₩59,718 | ₩53,482 | ₩58,337 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,392 | ₩56,982 | ₩55,507 | ₩56,325 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,940 | ₩62,695 | ₩55,400 | ₩55,949 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩59,181 | ₩59,999 | ₩56,781 | ₩59,316 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩59,007 | ₩60,858 | ₩56,513 | ₩57,988 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,312 | ₩61,756 | ₩54,622 | ₩59,544 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,635 | ₩55,802 | ₩54,635 | ₩55,480 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,434 | ₩54,970 | ₩53,710 | ₩54,313 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩52,999 | ₩54,300 | ₩52,959 | ₩54,166 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,756 | ₩55,721 | ₩52,557 | ₩53,267 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩55,279 | ₩56,647 | ₩53,898 | ₩54,970 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,842 | ₩56,057 | ₩55,440 | ₩56,057 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,386 | ₩56,593 | ₩54,206 | ₩55,145 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩52,999 | ₩56,607 | ₩52,999 | ₩56,057 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩54,984 | ₩56,995 | ₩51,993 | ₩53,911 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,509 | ₩56,057 | ₩51,765 | ₩51,765 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,580 | ₩57,505 | ₩52,731 | ₩53,388 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,763 | ₩58,940 | ₩52,717 | ₩56,057 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,961 | ₩58,430 | ₩50,961 | ₩58,430 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,460 | ₩51,336 | ₩47,460 | ₩51,336 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,830 | ₩47,943 | ₩46,723 | ₩47,930 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,943 | ₩47,943 | ₩45,717 | ₩47,729 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,434 | ₩47,434 | ₩47,098 | ₩47,098 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩47,997 | ₩47,997 | ₩47,460 | ₩47,460 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,957 | ₩47,957 | ₩47,957 | ₩47,957 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩48,118 | ₩48,118 | ₩48,118 | ₩48,118 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,608 | ₩47,769 | ₩47,407 | ₩47,407 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,428 | ₩47,541 | ₩44,577 | ₩47,353 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,970 | ₩47,970 | ₩46,870 | ₩46,870 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,957 | ₩47,957 | ₩47,621 | ₩47,621 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,608 | ₩49,620 | ₩47,420 | ₩48,010 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩49,177 | ₩49,177 | ₩46,254 | ₩47,072 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,821 | ₩49,928 | ₩48,949 | ₩49,928 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩49,150 | ₩50,022 | ₩47,970 | ₩49,928 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,681 | ₩48,895 | ₩47,621 | ₩48,895 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩49,016 | ₩49,606 | ₩48,292 | ₩48,399 | -1.26% | 2.7천 |
|---|