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 | ₩51,766 | ₩51,766 | ₩49,580 | ₩50,010 | -3.39% | 1.8만 |
| 2026.10.08 | ₩51,082 | ₩52,222 | ₩50,787 | ₩51,579 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,418 | ₩51,418 | ₩50,171 | ₩50,989 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,922 | ₩51,968 | ₩50,291 | ₩51,418 | +0.97% | 2.5만 |
| 2026.10.05 | ₩51,082 | ₩51,592 | ₩50,546 | ₩50,787 | -0.58% | 5.3만 |
| 2026.10.02 | ₩51,029 | ₩51,579 | ₩50,264 | ₩51,123 | +0.18% | 2.6만 |
| 2026.10.01 | ₩49,996 | ₩50,533 | ₩49,017 | ₩50,533 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,881 | ₩51,096 | ₩49,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,251 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩51,203 | ₩51,364 | ₩50,586 | ₩51,002 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,868 | ₩51,324 | ₩49,876 | ₩50,801 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,983 | ₩52,008 | ₩49,983 | ₩51,565 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,876 | ₩50,747 | ₩49,420 | ₩50,157 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩51,163 | ₩51,485 | ₩49,580 | ₩49,969 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,673 | ₩51,981 | ₩50,962 | ₩51,284 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩52,021 | ₩52,491 | ₩50,962 | ₩51,230 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,445 | ₩52,276 | ₩50,439 | ₩51,699 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,498 | ₩51,713 | ₩50,841 | ₩51,713 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩53,081 | ₩53,081 | ₩50,425 | ₩51,109 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,786 | ₩53,684 | ₩52,357 | ₩52,839 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,906 | ₩53,336 | ₩52,209 | ₩52,906 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩53,041 | ₩53,429 | ₩52,357 | ₩52,786 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩52,088 | ₩52,813 | ₩51,337 | ₩52,182 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩53,175 | ₩53,175 | ₩52,088 | ₩52,316 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,416 | ₩53,939 | ₩52,544 | ₩53,134 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,893 | ₩53,885 | ₩51,968 | ₩53,698 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,792 | ₩54,127 | ₩52,853 | ₩53,215 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩52,008 | ₩53,657 | ₩51,646 | ₩53,443 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,270 | ₩52,424 | ₩51,109 | ₩51,699 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,571 | ₩53,416 | ₩51,243 | ₩51,284 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,820 | ₩53,175 | ₩51,498 | ₩52,893 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩51,150 | ₩52,558 | ₩51,069 | ₩51,686 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩53,027 | ₩53,309 | ₩51,176 | ₩51,606 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩53,228 | ₩54,864 | ₩52,263 | ₩52,571 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,832 | ₩54,543 | ₩52,906 | ₩53,228 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩53,094 | ₩54,368 | ₩52,772 | ₩53,550 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,604 | ₩53,859 | ₩52,397 | ₩52,719 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,838 | ₩54,958 | ₩52,973 | ₩53,564 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩55,106 | ₩56,058 | ₩53,724 | ₩54,811 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,790 | ₩56,889 | ₩54,180 | ₩54,985 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,870 | ₩56,326 | ₩54,985 | ₩55,790 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,368 | ₩56,903 | ₩54,368 | ₩56,018 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,650 | ₩55,280 | ₩53,912 | ₩54,341 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,711 | ₩55,039 | ₩53,336 | ₩54,838 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩54,140 | ₩54,435 | ₩53,309 | ₩54,033 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,569 | ₩54,569 | ₩53,121 | ₩53,336 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩55,173 | ₩55,589 | ₩54,060 | ₩54,730 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,382 | ₩55,401 | ₩52,839 | ₩54,757 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩54,274 | ₩54,744 | ₩52,839 | ₩54,449 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,529 | ₩55,361 | ₩52,732 | ₩53,966 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,376 | ₩53,912 | ₩51,431 | ₩53,255 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,979 | ₩54,918 | ₩53,094 | ₩53,376 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,684 | ₩55,589 | ₩53,309 | ₩53,926 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,920 | ₩54,194 | ₩52,732 | ₩53,617 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,326 | ₩54,207 | ₩49,326 | ₩52,558 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,728 | ₩50,801 | ₩47,622 | ₩49,366 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩51,243 | ₩51,310 | ₩49,902 | ₩51,136 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,483 | ₩53,751 | ₩51,445 | ₩51,619 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩53,121 | ₩54,180 | ₩52,906 | ₩53,617 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,652 | ₩54,033 | ₩52,517 | ₩53,443 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,926 | ₩54,449 | ₩52,102 | ₩52,611 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,531 | ₩54,905 | ₩52,531 | ₩54,610 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,665 | ₩53,309 | ₩52,048 | ₩52,397 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,745 | ₩54,261 | ₩52,397 | ₩52,665 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩52,196 | ₩53,268 | ₩51,619 | ₩52,920 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,625 | ₩53,443 | ₩52,182 | ₩52,464 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,322 | ₩53,322 | ₩51,901 | ₩52,370 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,711 | ₩53,966 | ₩52,477 | ₩52,598 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩55,025 | ₩56,554 | ₩53,818 | ₩54,475 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,945 | ₩55,910 | ₩54,127 | ₩54,368 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,851 | ₩55,897 | ₩54,315 | ₩54,985 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,416 | ₩54,717 | ₩52,652 | ₩54,636 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,636 | ₩55,240 | ₩52,705 | ₩52,973 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,966 | ₩55,361 | ₩52,303 | ₩54,677 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,665 | ₩55,803 | ₩52,652 | ₩53,845 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,456 | ₩54,006 | ₩52,558 | ₩53,443 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,631 | ₩54,073 | ₩52,008 | ₩53,537 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩52,987 | ₩54,167 | ₩52,638 | ₩53,631 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩54,060 | ₩54,422 | ₩52,973 | ₩53,242 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,644 | ₩55,146 | ₩53,644 | ₩54,060 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,966 | ₩54,985 | ₩53,108 | ₩53,617 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,334 | ₩55,481 | ₩52,303 | ₩53,644 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,915 | ₩58,915 | ₩55,320 | ₩55,562 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,432 | ₩58,432 | ₩55,294 | ₩56,393 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,453 | ₩58,150 | ₩56,326 | ₩57,989 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,420 | ₩57,533 | ₩56,125 | ₩56,970 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩57,077 | ₩58,338 | ₩55,924 | ₩56,125 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩57,050 | ₩57,050 | ₩55,575 | ₩56,219 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,682 | ₩57,547 | ₩54,489 | ₩56,568 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,650 | ₩56,487 | ₩54,650 | ₩55,830 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,750 | ₩55,951 | ₩53,362 | ₩53,778 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩56,071 | ₩57,667 | ₩55,066 | ₩55,830 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩55,146 | ₩56,273 | ₩54,113 | ₩55,642 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,951 | ₩55,951 | ₩54,395 | ₩54,690 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,608 | ₩57,158 | ₩54,569 | ₩55,173 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,366 | ₩58,110 | ₩55,441 | ₩56,259 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,734 | ₩59,156 | ₩55,253 | ₩55,776 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩58,083 | ₩59,089 | ₩57,265 | ₩57,721 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,474 | ₩58,043 | ₩55,642 | ₩58,003 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,696 | ₩56,970 | ₩55,696 | ₩56,943 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,656 | ₩56,568 | ₩55,428 | ₩55,937 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,522 | ₩56,085 | ₩54,985 | ₩56,085 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,878 | ₩55,334 | ₩54,221 | ₩55,052 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,851 | ₩56,326 | ₩54,341 | ₩55,937 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,581 | ₩56,903 | ₩54,382 | ₩54,516 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,408 | ₩57,319 | ₩54,408 | ₩57,131 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩57,158 | ₩57,399 | ₩54,489 | ₩54,677 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩55,200 | ₩57,989 | ₩55,200 | ₩57,359 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,529 | ₩55,709 | ₩53,309 | ₩55,709 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩56,152 | ₩56,326 | ₩54,073 | ₩54,757 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩54,221 | ₩56,326 | ₩54,221 | ₩56,045 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,824 | ₩56,340 | ₩54,221 | ₩54,221 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩54,113 | ₩55,924 | ₩54,113 | ₩54,972 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,548 | ₩56,863 | ₩53,121 | ₩53,389 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,763 | ₩56,031 | ₩55,522 | ₩55,991 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,702 | ₩57,909 | ₩55,589 | ₩56,179 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,682 | ₩57,319 | ₩53,067 | ₩57,158 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,585 | ₩59,585 | ₩54,958 | ₩55,830 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩62,026 | ₩62,361 | ₩58,619 | ₩59,585 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,336 | ₩62,294 | ₩59,531 | ₩62,294 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,667 | ₩60,256 | ₩57,667 | ₩59,598 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,355 | ₩62,871 | ₩55,294 | ₩58,123 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,848 | ₩67,042 | ₩61,302 | ₩61,355 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,459 | ₩66,264 | ₩64,990 | ₩66,210 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,854 | ₩67,806 | ₩64,949 | ₩65,580 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,907 | ₩67,565 | ₩65,741 | ₩66,022 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,708 | ₩68,034 | ₩64,440 | ₩66,934 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩68,235 | ₩68,235 | ₩64,775 | ₩65,312 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,400 | ₩67,591 | ₩63,380 | ₩66,639 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,689 | ₩66,478 | ₩63,112 | ₩64,225 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩61,999 | ₩62,831 | ₩61,315 | ₩61,315 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,758 | ₩63,689 | ₩60,202 | ₩61,865 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩62,294 | ₩62,991 | ₩60,899 | ₩61,570 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩59,089 | ₩63,447 | ₩59,089 | ₩62,777 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,336 | ₩61,302 | ₩59,263 | ₩61,248 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,892 | ₩61,892 | ₩59,156 | ₩59,156 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,485 | ₩61,449 | ₩58,485 | ₩61,288 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,826 | ₩62,737 | ₩59,438 | ₩59,759 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩63,032 | ₩64,306 | ₩60,229 | ₩60,631 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,685 | ₩63,179 | ₩60,349 | ₩62,763 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩60,148 | ₩62,589 | ₩57,627 | ₩61,355 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,497 | ₩61,664 | ₩58,874 | ₩59,612 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩60,014 | ₩62,240 | ₩59,545 | ₩61,020 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,604 | ₩61,691 | ₩58,552 | ₩60,349 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,323 | ₩61,154 | ₩59,491 | ₩60,054 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,920 | ₩60,752 | ₩59,451 | ₩59,451 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩59,008 | ₩60,645 | ₩57,667 | ₩59,049 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩59,116 | ₩60,242 | ₩57,506 | ₩59,424 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,771 | ₩61,771 | ₩59,545 | ₩59,545 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,382 | ₩61,691 | ₩60,738 | ₩61,543 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩61,047 | ₩62,562 | ₩60,068 | ₩60,738 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,482 | ₩62,951 | ₩60,618 | ₩61,503 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩64,091 | ₩64,091 | ₩61,999 | ₩63,032 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩63,099 | ₩64,815 | ₩63,099 | ₩64,105 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,856 | ₩64,856 | ₩62,334 | ₩62,334 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩63,166 | ₩65,204 | ₩62,428 | ₩65,097 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,519 | ₩66,519 | ₩63,783 | ₩63,783 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩67,149 | ₩67,162 | ₩65,271 | ₩66,264 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩68,356 | ₩68,919 | ₩65,754 | ₩66,948 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,733 | ₩68,155 | ₩65,754 | ₩67,685 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,783 | ₩70,783 | ₩65,164 | ₩66,411 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩70,086 | ₩70,569 | ₩70,086 | ₩70,341 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,885 | ₩70,716 | ₩68,798 | ₩70,140 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩70,072 | ₩71,293 | ₩68,369 | ₩69,549 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,469 | ₩69,804 | ₩66,586 | ₩69,362 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩69,348 | ₩70,005 | ₩68,798 | ₩68,798 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,944 | ₩71,575 | ₩69,174 | ₩69,469 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,776 | ₩72,258 | ₩70,354 | ₩70,944 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩70,327 | ₩74,069 | ₩68,463 | ₩72,057 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,848 | ₩72,902 | ₩65,714 | ₩71,011 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,390 | ₩67,699 | ₩61,838 | ₩65,097 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,685 | ₩67,699 | ₩66,452 | ₩67,283 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,934 | ₩67,270 | ₩66,130 | ₩67,122 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,975 | ₩67,431 | ₩65,835 | ₩67,431 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,789 | ₩67,699 | ₩64,789 | ₩66,693 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩64,011 | ₩65,714 | ₩62,361 | ₩64,614 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,384 | ₩67,699 | ₩64,789 | ₩65,204 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩66,344 | ₩67,484 | ₩65,043 | ₩66,907 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩68,061 | ₩68,477 | ₩66,840 | ₩66,840 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,745 | ₩68,745 | ₩66,626 | ₩68,061 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,523 | ₩69,925 | ₩66,331 | ₩67,994 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,651 | ₩69,724 | ₩68,101 | ₩69,174 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,854 | ₩68,570 | ₩66,331 | ₩67,833 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,814 | ₩68,342 | ₩65,727 | ₩67,068 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,672 | ₩68,182 | ₩65,084 | ₩68,182 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,379 | ₩67,444 | ₩64,695 | ₩67,055 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩65,097 | ₩65,714 | ₩62,924 | ₩65,325 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,647 | ₩66,519 | ₩64,789 | ₩65,714 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩65,043 | ₩65,861 | ₩64,279 | ₩65,097 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,881 | ₩66,907 | ₩64,534 | ₩65,177 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩64,038 | ₩67,055 | ₩64,024 | ₩66,049 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩66,143 | ₩66,143 | ₩61,315 | ₩64,038 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,377 | ₩67,377 | ₩64,721 | ₩65,955 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,773 | ₩67,927 | ₩65,526 | ₩67,913 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,907 | ₩67,511 | ₩64,534 | ₩67,457 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,477 | ₩68,477 | ₩65,258 | ₩67,055 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩68,222 | ₩68,262 | ₩66,800 | ₩67,431 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,603 | ₩70,917 | ₩67,109 | ₩68,396 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,917 | ₩70,917 | ₩67,927 | ₩69,241 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩69,174 | ₩72,138 | ₩64,587 | ₩70,193 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩72,258 | ₩74,753 | ₩69,912 | ₩70,555 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,899 | ₩78,897 | ₩71,883 | ₩72,701 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,780 | ₩77,221 | ₩70,823 | ₩75,879 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩70,260 | ₩76,858 | ₩70,260 | ₩74,096 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩70,153 | ₩72,191 | ₩69,134 | ₩70,099 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,456 | ₩72,795 | ₩68,155 | ₩70,944 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,907 | ₩69,402 | ₩66,371 | ₩68,490 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,591 | ₩67,739 | ₩65,486 | ₩65,794 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,840 | ₩69,737 | ₩66,465 | ₩66,465 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩65,043 | ₩72,835 | ₩65,043 | ₩67,484 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,637 | ₩65,982 | ₩61,637 | ₩65,700 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,704 | ₩62,696 | ₩61,248 | ₩62,361 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,618 | ₩62,696 | ₩60,363 | ₩61,959 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,480 | ₩62,696 | ₩57,131 | ₩62,683 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩61,114 | ₩61,637 | ₩56,380 | ₩56,863 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩59,250 | ₩61,691 | ₩57,936 | ₩60,631 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,564 | ₩59,719 | ₩53,483 | ₩58,338 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,393 | ₩56,983 | ₩55,508 | ₩56,326 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,941 | ₩62,696 | ₩55,401 | ₩55,951 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩59,183 | ₩60,001 | ₩56,782 | ₩59,317 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩59,008 | ₩60,859 | ₩56,514 | ₩57,989 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,313 | ₩61,758 | ₩54,623 | ₩59,545 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,636 | ₩55,803 | ₩54,636 | ₩55,481 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,435 | ₩54,972 | ₩53,711 | ₩54,315 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩53,000 | ₩54,301 | ₩52,960 | ₩54,167 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,757 | ₩55,723 | ₩52,558 | ₩53,268 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩55,280 | ₩56,648 | ₩53,899 | ₩54,972 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,843 | ₩56,058 | ₩55,441 | ₩56,058 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,387 | ₩56,594 | ₩54,207 | ₩55,146 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩53,000 | ₩56,608 | ₩53,000 | ₩56,058 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩54,985 | ₩56,997 | ₩51,994 | ₩53,912 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,510 | ₩56,058 | ₩51,766 | ₩51,766 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,581 | ₩57,506 | ₩52,732 | ₩53,389 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,765 | ₩58,941 | ₩52,719 | ₩56,058 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,962 | ₩58,432 | ₩50,962 | ₩58,432 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,462 | ₩51,337 | ₩47,462 | ₩51,337 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,831 | ₩47,944 | ₩46,724 | ₩47,931 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,944 | ₩47,944 | ₩45,718 | ₩47,730 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,435 | ₩47,435 | ₩47,099 | ₩47,099 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩47,998 | ₩47,998 | ₩47,462 | ₩47,462 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,958 | ₩47,958 | ₩47,958 | ₩47,958 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩48,119 | ₩48,119 | ₩48,119 | ₩48,119 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,609 | ₩47,770 | ₩47,408 | ₩47,408 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,429 | ₩47,542 | ₩44,578 | ₩47,354 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,971 | ₩47,971 | ₩46,871 | ₩46,871 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,958 | ₩47,958 | ₩47,622 | ₩47,622 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,609 | ₩49,621 | ₩47,421 | ₩48,011 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩49,178 | ₩49,178 | ₩46,255 | ₩47,073 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,822 | ₩49,929 | ₩48,950 | ₩49,929 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩49,151 | ₩50,023 | ₩47,971 | ₩49,929 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,682 | ₩48,897 | ₩47,622 | ₩48,897 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩49,017 | ₩49,607 | ₩48,293 | ₩48,400 | -1.26% | 2.7천 |
|---|