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 | ₩51,638 | ₩51,638 | ₩49,458 | ₩49,886 | -3.39% | 1.8만 |
| 2026.10.08 | ₩50,956 | ₩52,093 | ₩50,662 | ₩51,451 | +0.97% | 3.4만 |
| 2026.10.07 | ₩51,290 | ₩51,290 | ₩50,046 | ₩50,862 | -0.83% | 1.8만 |
| 2026.10.06 | ₩50,796 | ₩51,839 | ₩50,167 | ₩51,290 | +0.97% | 2.5만 |
| 2026.10.05 | ₩50,956 | ₩51,464 | ₩50,421 | ₩50,662 | -0.58% | 5.3만 |
| 2026.10.02 | ₩50,903 | ₩51,451 | ₩50,140 | ₩50,996 | +0.18% | 2.6만 |
| 2026.10.01 | ₩49,872 | ₩50,408 | ₩48,896 | ₩50,408 | +1.07% | 2.8만 |
| 2026.09.30 | ₩50,755 | ₩50,969 | ₩49,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,127 |
| -1.24% |
| 4.1만 |
| 2026.09.29 | ₩51,076 | ₩51,237 | ₩50,461 | ₩50,876 | -0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩50,742 | ₩51,197 | ₩49,752 | ₩50,675 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩49,859 | ₩51,879 | ₩49,859 | ₩51,438 | +3.17% | 2.2만 |
|---|
| 2026.09.24 | ₩49,752 | ₩50,622 | ₩49,297 | ₩50,033 | +0.56% | 3.7만 |
|---|
| 2026.09.23 | ₩51,036 | ₩51,357 | ₩49,458 | ₩49,846 | -2.33% | 3.7만 |
|---|
| 2026.09.22 | ₩51,545 | ₩51,852 | ₩50,836 | ₩51,157 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩51,892 | ₩52,361 | ₩50,836 | ₩51,103 | -1.52% | 3.9만 |
|---|
| 2026.09.18 | ₩51,317 | ₩52,147 | ₩50,314 | ₩51,571 | +0.50% | 13.2만 |
|---|
| 2026.09.17 | ₩51,371 | ₩51,585 | ₩50,715 | ₩51,585 | +0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩52,949 | ₩52,949 | ₩50,301 | ₩50,983 | -3.71% | 3.6만 |
|---|
| 2026.09.15 | ₩52,655 | ₩53,551 | ₩52,227 | ₩52,709 | +0.10% | 4.3만 |
|---|
| 2026.09.14 | ₩52,775 | ₩53,204 | ₩52,080 | ₩52,775 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩52,909 | ₩53,297 | ₩52,227 | ₩52,655 | -0.48% | 2.7만 |
|---|
| 2026.09.10 | ₩51,959 | ₩52,682 | ₩51,210 | ₩52,053 | +0.18% | 3.2만 |
|---|
| 2026.09.09 | ₩53,043 | ₩53,043 | ₩51,959 | ₩52,187 | -1.61% | 9.6만 |
|---|
| 2026.09.08 | ₩53,284 | ₩53,806 | ₩52,414 | ₩53,003 | -0.53% | 5.7만 |
|---|
| 2026.09.04 | ₩52,762 | ₩53,752 | ₩51,839 | ₩53,565 | +1.52% | 4.5만 |
|---|
| 2026.09.03 | ₩53,658 | ₩53,993 | ₩52,722 | ₩53,083 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩51,879 | ₩53,525 | ₩51,518 | ₩53,311 | +2.76% | 10.7만 |
|---|
| 2026.09.01 | ₩51,143 | ₩52,294 | ₩50,983 | ₩51,571 | +0.84% | 14.4만 |
|---|
| 2026.08.31 | ₩52,441 | ₩53,284 | ₩51,117 | ₩51,157 | -2.45% | 11.5만 |
|---|
| 2026.08.28 | ₩51,692 | ₩53,043 | ₩51,371 | ₩52,762 | +2.07% | 11만 |
|---|
| 2026.08.27 | ₩51,023 | ₩52,428 | ₩50,943 | ₩51,558 | +1.05% | 8.5만 |
|---|
| 2026.08.26 | ₩52,896 | ₩53,177 | ₩51,050 | ₩51,478 | -2.68% | 5.3만 |
|---|
| 2026.08.25 | ₩53,096 | ₩54,729 | ₩52,133 | ₩52,441 | -1.23% | 5만 |
|---|
| 2026.08.24 | ₩53,698 | ₩54,408 | ₩52,775 | ₩53,096 | -1.12% | 10만 |
|---|
| 2026.08.21 | ₩52,963 | ₩54,234 | ₩52,642 | ₩53,418 | +0.86% | 11.1만 |
|---|
| 2026.08.20 | ₩53,471 | ₩53,725 | ₩52,267 | ₩52,588 | -1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩54,702 | ₩54,822 | ₩52,842 | ₩53,431 | -2.32% | 6.4만 |
|---|
| 2026.08.18 | ₩54,969 | ₩55,919 | ₩53,591 | ₩54,675 | -0.54% | 8만 |
|---|
| 2026.08.17 | ₩55,652 | ₩56,749 | ₩54,046 | ₩54,849 | -1.44% | 4.6만 |
|---|
| 2026.08.14 | ₩55,732 | ₩56,187 | ₩54,849 | ₩55,652 | -0.14% | 3.2만 |
|---|
| 2026.08.13 | ₩54,234 | ₩56,762 | ₩54,234 | ₩55,879 | +3.03% | 6.4만 |
|---|
| 2026.08.12 | ₩54,515 | ₩55,143 | ₩53,779 | ₩54,207 | -0.56% | 3.3만 |
|---|
| 2026.08.11 | ₩53,578 | ₩54,902 | ₩53,204 | ₩54,702 | +2.10% | 5만 |
|---|
| 2026.08.10 | ₩54,006 | ₩54,300 | ₩53,177 | ₩53,899 | -0.20% | 7만 |
|---|
| 2026.08.07 | ₩54,434 | ₩54,434 | ₩52,989 | ₩53,204 | -2.26% | 3.6만 |
|---|
| 2026.08.06 | ₩55,036 | ₩55,451 | ₩53,926 | ₩54,595 | -0.80% | 5만 |
|---|
| 2026.08.05 | ₩54,247 | ₩55,264 | ₩52,709 | ₩54,622 | +0.69% | 7.8만 |
|---|
| 2026.08.04 | ₩54,140 | ₩54,608 | ₩52,709 | ₩54,314 | +0.32% | 6.7만 |
|---|
| 2026.08.03 | ₩54,394 | ₩55,224 | ₩52,602 | ₩53,832 | -1.03% | 6.3만 |
|---|
| 2026.07.31 | ₩53,244 | ₩53,779 | ₩51,304 | ₩53,123 | -0.23% | 9.9만 |
|---|
| 2026.07.30 | ₩53,846 | ₩54,782 | ₩52,963 | ₩53,244 | -1.12% | 13만 |
|---|
| 2026.07.29 | ₩53,551 | ₩55,451 | ₩53,177 | ₩53,792 | +0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩52,789 | ₩54,060 | ₩52,602 | ₩53,484 | +1.32% | 6.4만 |
|---|
| 2026.07.27 | ₩49,204 | ₩54,073 | ₩49,204 | ₩52,428 | +6.55% | 5.8만 |
|---|
| 2026.07.24 | ₩49,605 | ₩50,675 | ₩47,505 | ₩49,244 | -0.73% | 13.9만 |
|---|
| 2026.07.23 | ₩51,117 | ₩51,183 | ₩49,779 | ₩51,010 | -0.21% | 4.1만 |
|---|
| 2026.07.22 | ₩53,351 | ₩53,618 | ₩51,317 | ₩51,491 | -3.49% | 3.9만 |
|---|
| 2026.07.21 | ₩52,989 | ₩54,046 | ₩52,775 | ₩53,484 | +0.93% | 4.1만 |
|---|
| 2026.07.20 | ₩52,521 | ₩53,899 | ₩52,387 | ₩53,311 | +1.50% | 5.8만 |
|---|
| 2026.07.17 | ₩53,792 | ₩54,314 | ₩51,973 | ₩52,481 | -2.44% | 10.3만 |
|---|
| 2026.07.16 | ₩52,401 | ₩54,769 | ₩52,401 | ₩54,474 | +3.96% | 2.7만 |
|---|
| 2026.07.15 | ₩52,535 | ₩53,177 | ₩51,919 | ₩52,267 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩52,615 | ₩54,127 | ₩52,267 | ₩52,535 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩52,066 | ₩53,137 | ₩51,491 | ₩52,789 | +1.39% | 11.6만 |
|---|
| 2026.07.10 | ₩52,494 | ₩53,311 | ₩52,053 | ₩52,334 | -0.31% | 3.2만 |
|---|
| 2026.07.09 | ₩53,190 | ₩53,190 | ₩51,772 | ₩52,240 | -1.79% | 3.1만 |
|---|
| 2026.07.08 | ₩53,578 | ₩53,832 | ₩52,347 | ₩52,468 | -2.07% | 2.2만 |
|---|
| 2026.07.07 | ₩54,889 | ₩56,414 | ₩53,685 | ₩54,341 | -1.00% | 5.6만 |
|---|
| 2026.07.06 | ₩54,809 | ₩55,772 | ₩53,993 | ₩54,234 | -1.05% | 2.3만 |
|---|
| 2026.07.02 | ₩54,715 | ₩55,759 | ₩54,180 | ₩54,849 | +0.24% | 2.6만 |
|---|
| 2026.07.01 | ₩53,284 | ₩54,581 | ₩52,521 | ₩54,501 | +2.28% | 2.7만 |
|---|
| 2026.06.30 | ₩54,501 | ₩55,103 | ₩52,575 | ₩52,842 | -3.04% | 3.4만 |
|---|
| 2026.06.29 | ₩53,832 | ₩55,224 | ₩52,173 | ₩54,541 | +1.32% | 10.2만 |
|---|
| 2026.06.26 | ₩52,535 | ₩55,665 | ₩52,521 | ₩53,712 | +2.24% | 96.3만 |
|---|
| 2026.06.25 | ₩53,324 | ₩53,872 | ₩52,428 | ₩53,311 | -0.03% | 5.3만 |
|---|
| 2026.06.24 | ₩53,498 | ₩53,939 | ₩51,879 | ₩53,404 | -0.18% | 7.8만 |
|---|
| 2026.06.23 | ₩52,856 | ₩54,033 | ₩52,508 | ₩53,498 | +1.21% | 5.2만 |
|---|
| 2026.06.22 | ₩53,926 | ₩54,287 | ₩52,842 | ₩53,110 | -1.51% | 5.8만 |
|---|
| 2026.06.18 | ₩53,511 | ₩55,010 | ₩53,511 | ₩53,926 | +0.78% | 4.8만 |
|---|
| 2026.06.17 | ₩53,832 | ₩54,849 | ₩52,976 | ₩53,484 | -0.65% | 6.2만 |
|---|
| 2026.06.16 | ₩55,197 | ₩55,344 | ₩52,173 | ₩53,511 | -3.05% | 8.9만 |
|---|
| 2026.06.15 | ₩58,769 | ₩58,769 | ₩55,183 | ₩55,424 | -5.69% | 4.6만 |
|---|
| 2026.06.12 | ₩58,287 | ₩58,287 | ₩55,157 | ₩56,254 | -3.49% | 5만 |
|---|
| 2026.06.11 | ₩57,310 | ₩58,006 | ₩56,187 | ₩57,846 | +0.93% | 6.2만 |
|---|
| 2026.06.10 | ₩56,280 | ₩57,391 | ₩55,986 | ₩56,829 | +0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩56,936 | ₩58,193 | ₩55,785 | ₩55,986 | -1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩56,909 | ₩56,909 | ₩55,438 | ₩56,080 | -1.46% | 5.3만 |
|---|
| 2026.06.05 | ₩55,545 | ₩57,404 | ₩54,354 | ₩56,428 | +1.59% | 6만 |
|---|
| 2026.06.04 | ₩54,515 | ₩56,347 | ₩54,515 | ₩55,692 | +2.16% | 3.8만 |
|---|
| 2026.06.03 | ₩55,612 | ₩55,812 | ₩53,230 | ₩53,645 | -3.54% | 2.5만 |
|---|
| 2026.06.02 | ₩55,933 | ₩57,525 | ₩54,929 | ₩55,692 | -0.43% | 2만 |
|---|
| 2026.06.01 | ₩55,010 | ₩56,133 | ₩53,979 | ₩55,504 | +0.90% | 3.1만 |
|---|
| 2026.05.29 | ₩55,812 | ₩55,812 | ₩54,260 | ₩54,555 | -2.25% | 2.8만 |
|---|
| 2026.05.28 | ₩56,468 | ₩57,016 | ₩54,434 | ₩55,036 | -2.53% | 4.5만 |
|---|
| 2026.05.27 | ₩56,227 | ₩57,966 | ₩55,304 | ₩56,120 | -0.19% | 2만 |
|---|
| 2026.05.26 | ₩57,591 | ₩59,009 | ₩55,117 | ₩55,638 | -3.39% | 4.7만 |
|---|
| 2026.05.22 | ₩57,939 | ₩58,943 | ₩57,123 | ₩57,578 | -0.62% | 1.6만 |
|---|
| 2026.05.21 | ₩56,334 | ₩57,899 | ₩55,504 | ₩57,859 | +2.71% | 1.6만 |
|---|
| 2026.05.20 | ₩55,558 | ₩56,829 | ₩55,558 | ₩56,802 | +2.24% | 7.4천 |
|---|
| 2026.05.19 | ₩55,518 | ₩56,428 | ₩55,290 | ₩55,799 | +0.51% | 1.1만 |
|---|
| 2026.05.18 | ₩55,384 | ₩55,946 | ₩54,849 | ₩55,946 | +1.01% | 1.2만 |
|---|
| 2026.05.15 | ₩54,742 | ₩55,197 | ₩54,086 | ₩54,916 | +0.32% | 9.5천 |
|---|
| 2026.05.14 | ₩54,715 | ₩56,187 | ₩54,207 | ₩55,799 | +1.98% | 1.7만 |
|---|
| 2026.05.13 | ₩56,441 | ₩56,762 | ₩54,247 | ₩54,381 | -3.65% | 1.7만 |
|---|
| 2026.05.12 | ₩54,274 | ₩57,177 | ₩54,274 | ₩56,989 | +5.00% | 1.4만 |
|---|
| 2026.05.11 | ₩57,016 | ₩57,257 | ₩54,354 | ₩54,541 | -4.34% | 2.3만 |
|---|
| 2026.05.08 | ₩55,063 | ₩57,846 | ₩55,063 | ₩57,217 | +3.91% | 1.4만 |
|---|
| 2026.05.07 | ₩54,394 | ₩55,571 | ₩53,177 | ₩55,571 | +2.16% | 3.2만 |
|---|
| 2026.05.06 | ₩56,013 | ₩56,187 | ₩53,939 | ₩54,622 | -2.48% | 3.6만 |
|---|
| 2026.05.05 | ₩54,086 | ₩56,187 | ₩54,086 | ₩55,906 | +3.36% | 2.8만 |
|---|
| 2026.05.04 | ₩54,688 | ₩56,200 | ₩54,086 | ₩54,086 | -1.10% | 3.6만 |
|---|
| 2026.05.01 | ₩53,979 | ₩55,785 | ₩53,979 | ₩54,836 | +1.59% | 2.7만 |
|---|
| 2026.04.30 | ₩55,411 | ₩56,722 | ₩52,989 | ₩53,257 | -3.89% | 5만 |
|---|
| 2026.04.29 | ₩55,625 | ₩55,892 | ₩55,384 | ₩55,852 | +0.41% | 9.8천 |
|---|
| 2026.04.28 | ₩56,561 | ₩57,765 | ₩55,451 | ₩56,040 | -0.92% | 3.6만 |
|---|
| 2026.04.27 | ₩55,545 | ₩57,177 | ₩52,936 | ₩57,016 | +2.65% | 3.7만 |
|---|
| 2026.04.24 | ₩59,438 | ₩59,438 | ₩54,822 | ₩55,692 | -6.30% | 5.3만 |
|---|
| 2026.04.23 | ₩61,872 | ₩62,207 | ₩58,474 | ₩59,438 | -3.94% | 5.2만 |
|---|
| 2026.04.22 | ₩60,187 | ₩62,140 | ₩59,384 | ₩62,140 | +3.25% | 3.2만 |
|---|
| 2026.04.21 | ₩57,525 | ₩60,106 | ₩57,525 | ₩59,451 | +3.35% | 2만 |
|---|
| 2026.04.20 | ₩61,203 | ₩62,715 | ₩55,157 | ₩57,979 | -5.27% | 8.2만 |
|---|
| 2026.04.17 | ₩65,685 | ₩66,876 | ₩61,150 | ₩61,203 | -6.82% | 4.1만 |
|---|
| 2026.04.16 | ₩65,297 | ₩66,100 | ₩64,829 | ₩66,046 | +1.15% | 3.6만 |
|---|
| 2026.04.15 | ₩66,688 | ₩67,638 | ₩64,789 | ₩65,417 | -1.91% | 2.3만 |
|---|
| 2026.04.14 | ₩66,742 | ₩67,397 | ₩65,578 | ₩65,859 | -1.32% | 1.6만 |
|---|
| 2026.04.13 | ₩64,548 | ₩67,866 | ₩64,280 | ₩66,769 | +3.44% | 4만 |
|---|
| 2026.04.10 | ₩68,066 | ₩68,066 | ₩64,615 | ₩65,150 | -4.28% | 10.4만 |
|---|
| 2026.04.09 | ₩64,240 | ₩67,424 | ₩63,223 | ₩66,474 | +3.48% | 5.6만 |
|---|
| 2026.04.08 | ₩63,531 | ₩66,314 | ₩62,956 | ₩64,066 | +0.84% | 3.3만 |
|---|
| 2026.04.07 | ₩61,846 | ₩62,675 | ₩61,163 | ₩61,163 | -1.10% | 3만 |
|---|
| 2026.04.06 | ₩61,605 | ₩63,531 | ₩60,053 | ₩61,712 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩62,140 | ₩62,836 | ₩60,749 | ₩61,417 | -1.16% | 4.9만 |
|---|
| 2026.04.01 | ₩58,943 | ₩63,290 | ₩58,943 | ₩62,621 | +6.24% | 4.6만 |
|---|
| 2026.03.31 | ₩60,187 | ₩61,150 | ₩59,116 | ₩61,096 | +1.51% | 5만 |
|---|
| 2026.03.30 | ₩61,739 | ₩61,739 | ₩59,009 | ₩59,009 | -4.42% | 3.2만 |
|---|
| 2026.03.27 | ₩58,341 | ₩61,297 | ₩58,341 | ₩61,137 | +4.79% | 2.5만 |
|---|
| 2026.03.26 | ₩59,678 | ₩62,581 | ₩59,290 | ₩59,611 | -0.11% | 1.4만 |
|---|
| 2026.03.25 | ₩62,876 | ₩64,147 | ₩60,080 | ₩60,481 | -3.81% | 3.3만 |
|---|
| 2026.03.24 | ₩60,535 | ₩63,023 | ₩60,200 | ₩62,608 | +3.43% | 3.1만 |
|---|
| 2026.03.23 | ₩59,999 | ₩62,434 | ₩57,484 | ₩61,203 | +2.01% | 3.3만 |
|---|
| 2026.03.20 | ₩60,347 | ₩61,511 | ₩58,729 | ₩59,464 | -1.46% | 2.3만 |
|---|
| 2026.03.19 | ₩59,866 | ₩62,086 | ₩59,397 | ₩60,869 | +1.68% | 2.3만 |
|---|
| 2026.03.18 | ₩60,454 | ₩61,538 | ₩58,407 | ₩60,200 | -0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩60,173 | ₩61,003 | ₩59,344 | ₩59,906 | -0.44% | 1.8만 |
|---|
| 2026.03.16 | ₩59,772 | ₩60,601 | ₩59,304 | ₩59,304 | -0.78% | 1.2만 |
|---|
| 2026.03.13 | ₩58,862 | ₩60,494 | ₩57,525 | ₩58,902 | +0.07% | 1.9만 |
|---|
| 2026.03.12 | ₩58,969 | ₩60,093 | ₩57,364 | ₩59,277 | +0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩61,618 | ₩61,618 | ₩59,397 | ₩59,397 | -3.60% | 6.7천 |
|---|
| 2026.03.10 | ₩61,230 | ₩61,538 | ₩60,588 | ₩61,391 | +0.26% | 6.8천 |
|---|
| 2026.03.09 | ₩60,896 | ₩62,407 | ₩59,919 | ₩60,588 | -0.51% | 1.1만 |
|---|
| 2026.03.06 | ₩62,327 | ₩62,795 | ₩60,468 | ₩61,351 | -1.57% | 7.7천 |
|---|
| 2026.03.05 | ₩63,933 | ₩63,933 | ₩61,846 | ₩62,876 | -1.65% | 8.3천 |
|---|
| 2026.03.04 | ₩62,943 | ₩64,655 | ₩62,943 | ₩63,946 | +1.59% | 1.6만 |
|---|
| 2026.03.03 | ₩64,695 | ₩64,695 | ₩62,180 | ₩62,180 | -3.89% | 1.2만 |
|---|
| 2026.03.02 | ₩63,009 | ₩65,043 | ₩62,274 | ₩64,936 | +3.06% | 3.3만 |
|---|
| 2026.02.27 | ₩66,354 | ₩66,354 | ₩63,625 | ₩63,625 | -4.11% | 1.3만 |
|---|
| 2026.02.26 | ₩66,983 | ₩66,996 | ₩65,110 | ₩66,100 | -1.32% | 2만 |
|---|
| 2026.02.25 | ₩68,187 | ₩68,749 | ₩65,591 | ₩66,782 | -2.06% | 1.5만 |
|---|
| 2026.02.24 | ₩66,568 | ₩67,986 | ₩65,591 | ₩67,518 | +1.43% | 1.1만 |
|---|
| 2026.02.23 | ₩70,608 | ₩70,608 | ₩65,003 | ₩66,247 | -6.18% | 2.4만 |
|---|
| 2026.02.20 | ₩69,912 | ₩70,394 | ₩69,912 | ₩70,167 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩69,712 | ₩70,541 | ₩68,628 | ₩69,966 | +0.36% | 2.2만 |
|---|
| 2026.02.18 | ₩69,899 | ₩71,116 | ₩68,200 | ₩69,377 | -0.75% | 1.3만 |
|---|
| 2026.02.17 | ₩69,297 | ₩69,631 | ₩66,421 | ₩69,190 | -0.15% | 2.5만 |
|---|
| 2026.02.13 | ₩69,177 | ₩69,832 | ₩68,628 | ₩68,628 | -0.79% | 3.7천 |
|---|
| 2026.02.12 | ₩70,769 | ₩71,397 | ₩69,003 | ₩69,297 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩71,598 | ₩72,080 | ₩70,180 | ₩70,769 | -1.16% | 2만 |
|---|
| 2026.02.10 | ₩70,153 | ₩73,886 | ₩68,294 | ₩71,879 | +2.46% | 4.4만 |
|---|
| 2026.02.09 | ₩65,685 | ₩72,722 | ₩65,551 | ₩70,835 | +7.84% | 7.1만 |
|---|
| 2026.02.06 | ₩67,223 | ₩67,531 | ₩61,685 | ₩64,936 | -3.40% | 4만 |
|---|
| 2026.02.05 | ₩67,518 | ₩67,531 | ₩66,287 | ₩67,116 | -0.59% | 5.1만 |
|---|
| 2026.02.04 | ₩66,769 | ₩67,103 | ₩65,966 | ₩66,956 | +0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩66,809 | ₩67,264 | ₩65,672 | ₩67,264 | +0.68% | 4.7만 |
|---|
| 2026.02.02 | ₩64,628 | ₩67,531 | ₩64,628 | ₩66,528 | +2.94% | 2.3만 |
|---|
| 2026.01.30 | ₩63,852 | ₩65,551 | ₩62,207 | ₩64,454 | +0.94% | 1.4만 |
|---|
| 2026.01.29 | ₩66,220 | ₩67,531 | ₩64,628 | ₩65,043 | -1.78% | 1.4만 |
|---|
| 2026.01.28 | ₩66,180 | ₩67,317 | ₩64,882 | ₩66,742 | +0.85% | 1.5만 |
|---|
| 2026.01.27 | ₩67,892 | ₩68,307 | ₩66,675 | ₩66,675 | -1.79% | 1.1만 |
|---|
| 2026.01.26 | ₩68,575 | ₩68,575 | ₩66,461 | ₩67,892 | -0.99% | 1.3만 |
|---|
| 2026.01.23 | ₩69,351 | ₩69,752 | ₩66,167 | ₩67,825 | -2.20% | 2.4만 |
|---|
| 2026.01.22 | ₩68,481 | ₩69,551 | ₩67,932 | ₩69,003 | +0.76% | 1.9만 |
|---|
| 2026.01.21 | ₩66,688 | ₩68,401 | ₩66,167 | ₩67,665 | +1.46% | 2.2만 |
|---|
| 2026.01.20 | ₩66,648 | ₩68,173 | ₩65,565 | ₩66,902 | +0.38% | 3.3만 |
|---|
| 2026.01.16 | ₩67,504 | ₩68,013 | ₩64,922 | ₩68,013 | +0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩65,217 | ₩67,277 | ₩64,535 | ₩66,889 | +2.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,936 | ₩65,551 | ₩62,769 | ₩65,163 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩65,484 | ₩66,354 | ₩64,628 | ₩65,551 | +0.10% | 2.2만 |
|---|
| 2026.01.12 | ₩64,882 | ₩65,698 | ₩64,120 | ₩64,936 | +0.08% | 1.3만 |
|---|
| 2026.01.09 | ₩66,715 | ₩66,742 | ₩64,374 | ₩65,016 | -2.55% | 1.9만 |
|---|
| 2026.01.08 | ₩63,879 | ₩66,889 | ₩63,866 | ₩65,886 | +3.14% | 2.5만 |
|---|
| 2026.01.07 | ₩65,979 | ₩65,979 | ₩61,163 | ₩63,879 | -3.18% | 3만 |
|---|
| 2026.01.06 | ₩67,210 | ₩67,210 | ₩64,561 | ₩65,792 | -2.11% | 1.9만 |
|---|
| 2026.01.05 | ₩66,608 | ₩67,759 | ₩65,364 | ₩67,745 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩66,742 | ₩67,344 | ₩64,374 | ₩67,290 | +0.82% | 2.2만 |
|---|
| 2025.12.31 | ₩68,307 | ₩68,307 | ₩65,096 | ₩66,889 | -2.08% | 2만 |
|---|
| 2025.12.30 | ₩68,053 | ₩68,093 | ₩66,635 | ₩67,264 | -1.16% | 1.5만 |
|---|
| 2025.12.29 | ₩69,431 | ₩70,742 | ₩66,943 | ₩68,227 | -1.73% | 3.5만 |
|---|
| 2025.12.26 | ₩70,742 | ₩70,742 | ₩67,759 | ₩69,070 | -2.36% | 1.5만 |
|---|
| 2025.12.24 | ₩69,003 | ₩71,959 | ₩64,427 | ₩70,019 | +1.47% | 2만 |
|---|
| 2025.12.23 | ₩72,080 | ₩74,568 | ₩69,738 | ₩70,381 | -2.36% | 3.4만 |
|---|
| 2025.12.22 | ₩76,708 | ₩78,702 | ₩71,705 | ₩72,521 | -5.46% | 3.9만 |
|---|
| 2025.12.19 | ₩74,595 | ₩77,029 | ₩70,648 | ₩75,692 | +1.47% | 9.9만 |
|---|
| 2025.12.18 | ₩70,086 | ₩76,668 | ₩70,086 | ₩73,912 | +5.46% | 5.1만 |
|---|
| 2025.12.17 | ₩69,979 | ₩72,013 | ₩68,963 | ₩69,926 | -0.08% | 3.6만 |
|---|
| 2025.12.16 | ₩69,284 | ₩72,615 | ₩67,986 | ₩70,769 | +2.14% | 2.2만 |
|---|
| 2025.12.15 | ₩66,742 | ₩69,230 | ₩66,207 | ₩68,320 | +2.37% | 2.1만 |
|---|
| 2025.12.12 | ₩67,424 | ₩67,571 | ₩65,324 | ₩65,631 | -2.66% | 1만 |
|---|
| 2025.12.11 | ₩66,675 | ₩69,565 | ₩66,300 | ₩66,300 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩64,882 | ₩72,655 | ₩64,882 | ₩67,317 | +3.75% | 4.6만 |
|---|
| 2025.12.09 | ₩61,484 | ₩65,819 | ₩61,484 | ₩65,538 | +6.59% | 2.9만 |
|---|
| 2025.12.08 | ₩61,551 | ₩62,541 | ₩61,096 | ₩62,207 | +1.06% | 1.3만 |
|---|
| 2025.12.05 | ₩60,468 | ₩62,541 | ₩60,213 | ₩61,805 | +2.21% | 1.2만 |
|---|
| 2025.12.04 | ₩57,337 | ₩62,541 | ₩56,989 | ₩62,528 | +9.05% | 2.4만 |
|---|
| 2025.12.03 | ₩60,963 | ₩61,484 | ₩56,240 | ₩56,722 | -6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩59,103 | ₩61,538 | ₩57,792 | ₩60,481 | +2.33% | 9.5천 |
|---|
| 2025.12.01 | ₩53,431 | ₩59,571 | ₩53,351 | ₩58,193 | +8.91% | 2만 |
|---|
| 2025.11.28 | ₩56,254 | ₩56,842 | ₩55,371 | ₩56,187 | -0.12% | 6.8천 |
|---|
| 2025.11.26 | ₩58,795 | ₩62,541 | ₩55,264 | ₩55,812 | -5.07% | 3만 |
|---|
| 2025.11.25 | ₩59,036 | ₩59,852 | ₩56,642 | ₩59,170 | +0.23% | 9.8천 |
|---|
| 2025.11.24 | ₩58,862 | ₩60,708 | ₩56,374 | ₩57,846 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩56,173 | ₩61,605 | ₩54,488 | ₩59,397 | +5.74% | 4.6만 |
|---|
| 2025.11.20 | ₩54,501 | ₩55,665 | ₩54,501 | ₩55,344 | +1.55% | 7.4천 |
|---|
| 2025.11.19 | ₩54,300 | ₩54,836 | ₩53,578 | ₩54,180 | -0.22% | 4.9천 |
|---|
| 2025.11.18 | ₩52,869 | ₩54,167 | ₩52,829 | ₩54,033 | +2.20% | 6.9천 |
|---|
| 2025.11.17 | ₩54,622 | ₩55,585 | ₩52,428 | ₩53,137 | -2.72% | 5.7천 |
|---|
| 2025.11.14 | ₩55,143 | ₩56,508 | ₩53,765 | ₩54,836 | -0.56% | 4.8천 |
|---|
| 2025.11.13 | ₩55,705 | ₩55,919 | ₩55,304 | ₩55,919 | +0.38% | 3.5천 |
|---|
| 2025.11.12 | ₩55,250 | ₩56,454 | ₩54,073 | ₩55,010 | -0.44% | 1만 |
|---|
| 2025.11.11 | ₩52,869 | ₩56,468 | ₩52,869 | ₩55,919 | +5.77% | 1.4만 |
|---|
| 2025.11.10 | ₩54,849 | ₩56,856 | ₩51,866 | ₩53,779 | -1.95% | 2.4만 |
|---|
| 2025.11.07 | ₩53,377 | ₩55,919 | ₩51,638 | ₩51,638 | -3.26% | 5.9천 |
|---|
| 2025.11.06 | ₩56,441 | ₩57,364 | ₩52,602 | ₩53,257 | -5.64% | 8천 |
|---|
| 2025.11.05 | ₩53,632 | ₩58,795 | ₩52,588 | ₩55,919 | +4.27% | 3.1만 |
|---|
| 2025.11.04 | ₩50,836 | ₩58,287 | ₩50,836 | ₩58,287 | +14.66% | 2.1만 |
|---|
| 2025.11.03 | ₩47,344 | ₩51,210 | ₩47,344 | ₩51,210 | +8.17% | 9.8천 |
|---|
| 2025.10.31 | ₩46,715 | ₩47,826 | ₩46,608 | ₩47,812 | +2.35% | 2.3천 |
|---|
| 2025.10.30 | ₩47,826 | ₩47,826 | ₩45,605 | ₩47,612 | -0.45% | 3.4천 |
|---|
| 2025.10.29 | ₩47,317 | ₩47,317 | ₩46,983 | ₩46,983 | -0.71% | 1.5천 |
|---|
| 2025.10.28 | ₩47,879 | ₩47,879 | ₩47,344 | ₩47,344 | -1.12% | 1천 |
|---|
| 2025.10.27 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩48,000 | ₩48,000 | ₩48,000 | ₩48,000 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩47,491 | ₩47,652 | ₩47,291 | ₩47,291 | -0.42% | 5.9천 |
|---|
| 2025.10.22 | ₩46,314 | ₩47,424 | ₩44,468 | ₩47,237 | +1.99% | 4.6천 |
|---|
| 2025.10.21 | ₩47,852 | ₩47,852 | ₩46,755 | ₩46,755 | -2.29% | 5.9천 |
|---|
| 2025.10.20 | ₩47,839 | ₩47,839 | ₩47,505 | ₩47,505 | -0.70% | 1.7천 |
|---|
| 2025.10.17 | ₩47,491 | ₩49,498 | ₩47,304 | ₩47,893 | +0.85% | 9.4천 |
|---|
| 2025.10.16 | ₩49,056 | ₩49,056 | ₩46,140 | ₩46,956 | -4.28% | 1.4만 |
|---|
| 2025.10.15 | ₩49,699 | ₩49,806 | ₩48,829 | ₩49,806 | +0.22% | 5.3천 |
|---|
| 2025.10.14 | ₩49,030 | ₩49,899 | ₩47,852 | ₩49,806 | +1.58% | 5.6천 |
|---|
| 2025.10.13 | ₩48,561 | ₩48,775 | ₩47,505 | ₩48,775 | +0.44% | 2.6천 |
|---|
| 2025.10.10 | ₩48,896 | ₩49,484 | ₩48,173 | ₩48,280 | -1.26% | 2.7천 |
|---|