시장 데이터를 불러오는 중
전체 종목
IsoEnergy Ltd. Common Shares 과거 주가
IsoEnergy Ltd. Common Shares · ISOU · NYSE American
주요 사업 분야는 금속 광석 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IsoEnergy Ltd. Common Shares · ISOU · NYSE American
주요 사업 분야는 금속 광석 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,569 | ₩12,596 | ₩12,047 | ₩12,449 | -0.96% | 10.3만 |
| 2026.10.08 | ₩13,092 | ₩13,092 | ₩12,181 | ₩12,409 | -5.22% | 15.3만 |
| 2026.10.07 | ₩13,414 | ₩13,663 | ₩12,784 | ₩13,025 | -2.90% | 16.1만 |
| 2026.10.06 | ₩12,757 | ₩14,372 | ₩12,757 | ₩13,909 | +9.03% | 29.8만 |
| 2026.10.05 | ₩12,315 | ₩12,717 | ₩12,127 | ₩12,690 | +3.05% | 12.4만 |
| 2026.10.02 | ₩12,382 | ₩12,569 | ₩12,167 | ₩12,288 | -0.76% | 15.2만 |
| 2026.10.01 | ₩11,940 | ₩12,154 | ₩11,658 | ₩11,926 | -0.11% | 12.2만 |
| 2026.09.30 | ₩12,610 | ₩12,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,926 |
| -5.42% |
| 18.8만 |
| 2026.09.29 | ₩12,462 | ₩12,616 | ₩12,154 | ₩12,435 | -0.22% | 10.3만 |
|---|
| 2026.09.28 | ₩12,301 | ₩12,623 | ₩12,100 | ₩12,449 | +1.20% | 18.2만 |
|---|
| 2026.09.25 | ₩12,650 | ₩12,918 | ₩12,355 | ₩12,529 | -0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩13,065 | ₩13,065 | ₩12,449 | ₩12,650 | -3.18% | 11.4만 |
|---|
| 2026.09.23 | ₩13,561 | ₩13,561 | ₩13,052 | ₩13,132 | -3.16% | 12.4만 |
|---|
| 2026.09.22 | ₩13,869 | ₩13,869 | ₩13,320 | ₩13,655 | -1.55% | 14.7만 |
|---|
| 2026.09.21 | ₩12,663 | ₩13,883 | ₩12,663 | ₩13,749 | +8.57% | 23.9만 |
|---|
| 2026.09.18 | ₩14,070 | ₩14,244 | ₩12,422 | ₩12,422 | -11.71% | 100.7만 |
|---|
| 2026.09.17 | ₩14,298 | ₩14,338 | ₩13,909 | ₩13,976 | -2.25% | 15.3만 |
|---|
| 2026.09.16 | ₩14,084 | ₩14,084 | ₩13,574 | ₩13,816 | -1.90% | 15.2만 |
|---|
| 2026.09.15 | ₩13,534 | ₩13,976 | ₩13,266 | ₩13,896 | +2.67% | 22.2만 |
|---|
| 2026.09.14 | ₩14,084 | ₩14,084 | ₩13,373 | ₩13,588 | -3.52% | 53.6만 |
|---|
| 2026.09.11 | ₩15,249 | ₩15,249 | ₩14,258 | ₩14,258 | -6.50% | 8.8만 |
|---|
| 2026.09.10 | ₩15,665 | ₩15,665 | ₩14,834 | ₩14,834 | -5.30% | 8.4만 |
|---|
| 2026.09.09 | ₩15,611 | ₩16,301 | ₩15,611 | ₩16,053 | +2.83% | 15.3만 |
|---|
| 2026.09.08 | ₩14,794 | ₩15,899 | ₩14,700 | ₩15,437 | +4.35% | 14.1만 |
|---|
| 2026.09.04 | ₩14,914 | ₩15,075 | ₩14,734 | ₩15,008 | +0.63% | 4.7만 |
|---|
| 2026.09.03 | ₩15,102 | ₩15,102 | ₩14,700 | ₩14,968 | -0.89% | 6.5만 |
|---|
| 2026.09.02 | ₩14,526 | ₩14,888 | ₩14,238 | ₩14,700 | +1.20% | 5.2만 |
|---|
| 2026.09.01 | ₩14,754 | ₩14,754 | ₩14,097 | ₩14,338 | -2.82% | 11.9만 |
|---|
| 2026.08.31 | ₩15,075 | ₩15,203 | ₩14,834 | ₩14,955 | -0.80% | 6.6만 |
|---|
| 2026.08.28 | ₩16,295 | ₩16,543 | ₩14,928 | ₩15,048 | -7.65% | 21.5만 |
|---|
| 2026.08.27 | ₩16,415 | ₩16,804 | ₩16,201 | ₩16,348 | -0.41% | 10.1만 |
|---|
| 2026.08.26 | ₩16,214 | ₩16,670 | ₩16,067 | ₩16,388 | +1.07% | 7.4만 |
|---|
| 2026.08.25 | ₩15,772 | ₩16,535 | ₩15,772 | ₩16,348 | +3.65% | 19.1만 |
|---|
| 2026.08.24 | ₩16,000 | ₩16,080 | ₩15,330 | ₩15,759 | -1.51% | 23.8만 |
|---|
| 2026.08.21 | ₩14,177 | ₩15,986 | ₩14,177 | ₩15,933 | +12.38% | 19.1만 |
|---|
| 2026.08.20 | ₩14,218 | ₩14,238 | ₩13,467 | ₩13,722 | -3.49% | 6.4만 |
|---|
| 2026.08.19 | ₩14,084 | ₩14,204 | ₩13,903 | ₩14,124 | +0.29% | 12.1만 |
|---|
| 2026.08.18 | ₩14,365 | ₩14,365 | ₩13,333 | ₩13,762 | -4.20% | 15만 |
|---|
| 2026.08.17 | ₩13,923 | ₩14,847 | ₩13,856 | ₩14,620 | +5.00% | 6.8만 |
|---|
| 2026.08.14 | ₩13,869 | ₩14,283 | ₩13,655 | ₩13,789 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩14,204 | ₩14,445 | ₩13,789 | ₩13,789 | -2.92% | 3.8만 |
|---|
| 2026.08.12 | ₩14,821 | ₩14,874 | ₩14,043 | ₩14,137 | -4.61% | 5.2만 |
|---|
| 2026.08.11 | ₩14,579 | ₩14,888 | ₩14,392 | ₩14,687 | +0.74% | 5.8만 |
|---|
| 2026.08.10 | ₩14,218 | ₩14,459 | ₩13,883 | ₩14,459 | +1.70% | 9.7만 |
|---|
| 2026.08.07 | ₩14,017 | ₩14,566 | ₩13,816 | ₩13,963 | -0.38% | 15.6만 |
|---|
| 2026.08.06 | ₩12,998 | ₩14,191 | ₩12,918 | ₩13,641 | +4.95% | 16만 |
|---|
| 2026.08.05 | ₩12,904 | ₩13,333 | ₩12,610 | ₩13,293 | +3.01% | 10만 |
|---|
| 2026.08.04 | ₩12,811 | ₩13,213 | ₩12,569 | ₩12,677 | -1.05% | 19만 |
|---|
| 2026.08.03 | ₩12,717 | ₩13,079 | ₩12,529 | ₩12,770 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩13,152 | ₩13,280 | ₩12,301 | ₩12,449 | -5.35% | 16만 |
|---|
| 2026.07.30 | ₩12,797 | ₩13,274 | ₩12,650 | ₩13,079 | +2.20% | 4.9만 |
|---|
| 2026.07.29 | ₩12,730 | ₩13,065 | ₩12,355 | ₩12,502 | -1.79% | 7.7만 |
|---|
| 2026.07.28 | ₩12,864 | ₩12,864 | ₩12,194 | ₩12,569 | -2.29% | 5.9만 |
|---|
| 2026.07.27 | ₩13,092 | ₩13,253 | ₩12,650 | ₩12,931 | -1.23% | 4.3만 |
|---|
| 2026.07.24 | ₩13,226 | ₩13,226 | ₩12,610 | ₩12,610 | -4.66% | 4.2만 |
|---|
| 2026.07.23 | ₩13,239 | ₩13,789 | ₩13,213 | ₩13,360 | +0.91% | 9.5만 |
|---|
| 2026.07.22 | ₩13,105 | ₩13,923 | ₩13,105 | ₩13,507 | +3.07% | 8.2만 |
|---|
| 2026.07.21 | ₩12,730 | ₩13,347 | ₩12,596 | ₩13,333 | +4.74% | 5.7만 |
|---|
| 2026.07.20 | ₩12,409 | ₩12,449 | ₩12,221 | ₩12,355 | -0.43% | 3.9만 |
|---|
| 2026.07.17 | ₩12,355 | ₩12,730 | ₩11,873 | ₩12,342 | -0.11% | 5.1만 |
|---|
| 2026.07.16 | ₩13,333 | ₩13,387 | ₩12,409 | ₩12,435 | -6.73% | 7.8만 |
|---|
| 2026.07.15 | ₩13,976 | ₩13,976 | ₩13,239 | ₩13,414 | -4.03% | 6.6만 |
|---|
| 2026.07.14 | ₩13,414 | ₩13,976 | ₩13,414 | ₩13,775 | +2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩14,057 | ₩14,057 | ₩12,904 | ₩13,186 | -6.20% | 8.1만 |
|---|
| 2026.07.10 | ₩13,655 | ₩14,204 | ₩13,655 | ₩14,070 | +3.04% | 4.4만 |
|---|
| 2026.07.09 | ₩13,280 | ₩13,749 | ₩13,132 | ₩13,655 | +2.83% | 85만 |
|---|
| 2026.07.08 | ₩12,462 | ₩13,320 | ₩12,368 | ₩13,079 | +4.95% | 6.8만 |
|---|
| 2026.07.07 | ₩13,668 | ₩13,829 | ₩12,610 | ₩12,690 | -7.16% | 10만 |
|---|
| 2026.07.06 | ₩13,883 | ₩14,526 | ₩13,641 | ₩13,829 | -0.39% | 8.4만 |
|---|
| 2026.07.02 | ₩13,186 | ₩14,365 | ₩13,132 | ₩13,454 | +2.03% | 5.7만 |
|---|
| 2026.07.01 | ₩13,186 | ₩13,869 | ₩13,065 | ₩13,065 | -0.91% | 4.2만 |
|---|
| 2026.06.30 | ₩13,481 | ₩13,695 | ₩13,025 | ₩13,360 | -0.89% | 8.5만 |
|---|
| 2026.06.29 | ₩13,615 | ₩13,615 | ₩12,931 | ₩13,507 | -0.79% | 7.9만 |
|---|
| 2026.06.26 | ₩13,347 | ₩13,668 | ₩13,105 | ₩13,615 | +2.01% | 5.3만 |
|---|
| 2026.06.25 | ₩14,124 | ₩14,124 | ₩13,326 | ₩13,347 | -5.50% | 9.8만 |
|---|
| 2026.06.24 | ₩13,923 | ₩14,084 | ₩13,400 | ₩13,641 | -2.02% | 29.4만 |
|---|
| 2026.06.23 | ₩13,883 | ₩14,874 | ₩13,668 | ₩14,244 | +2.61% | 9.8만 |
|---|
| 2026.06.22 | ₩16,040 | ₩16,040 | ₩14,271 | ₩14,285 | -10.94% | 13.9만 |
|---|
| 2026.06.18 | ₩15,182 | ₩16,120 | ₩15,182 | ₩16,040 | +5.65% | 33.7만 |
|---|
| 2026.06.17 | ₩15,383 | ₩16,154 | ₩14,914 | ₩14,914 | -3.05% | 22.7만 |
|---|
| 2026.06.16 | ₩14,968 | ₩15,651 | ₩14,767 | ₩15,249 | +1.88% | 18.8만 |
|---|
| 2026.06.15 | ₩14,231 | ₩15,410 | ₩14,218 | ₩15,115 | +6.21% | 21.3만 |
|---|
| 2026.06.12 | ₩13,199 | ₩13,869 | ₩13,146 | ₩13,802 | +4.57% | 17.4만 |
|---|
| 2026.06.11 | ₩12,730 | ₩13,347 | ₩12,556 | ₩13,306 | +4.53% | 27.5만 |
|---|
| 2026.06.10 | ₩12,744 | ₩13,146 | ₩12,181 | ₩12,476 | -2.10% | 10.7만 |
|---|
| 2026.06.09 | ₩14,137 | ₩14,419 | ₩12,462 | ₩12,744 | -9.86% | 20.7만 |
|---|
| 2026.06.08 | ₩14,003 | ₩14,405 | ₩13,909 | ₩13,923 | -0.57% | 7.2만 |
|---|
| 2026.06.05 | ₩15,370 | ₩15,370 | ₩13,534 | ₩13,534 | -11.94% | 25.1만 |
|---|
| 2026.06.04 | ₩15,745 | ₩16,067 | ₩15,182 | ₩15,678 | -0.43% | 7.9만 |
|---|
| 2026.06.03 | ₩17,434 | ₩17,568 | ₩15,517 | ₩15,732 | -9.76% | 13.8만 |
|---|
| 2026.06.02 | ₩16,321 | ₩17,862 | ₩16,321 | ₩17,420 | +6.73% | 24.1만 |
|---|
| 2026.06.01 | ₩15,330 | ₩16,589 | ₩15,048 | ₩16,388 | +6.91% | 11.8만 |
|---|
| 2026.05.29 | ₩15,598 | ₩15,826 | ₩14,874 | ₩15,611 | +0.09% | 7.4만 |
|---|
| 2026.05.28 | ₩15,102 | ₩15,771 | ₩14,613 | ₩15,678 | +3.82% | 11.6만 |
|---|
| 2026.05.27 | ₩15,209 | ₩15,437 | ₩14,807 | ₩15,035 | -1.15% | 9.4만 |
|---|
| 2026.05.26 | ₩14,660 | ₩15,422 | ₩14,526 | ₩15,276 | +4.20% | 12.8만 |
|---|
| 2026.05.22 | ₩14,338 | ₩14,579 | ₩14,017 | ₩14,419 | +0.56% | 14.1만 |
|---|
| 2026.05.21 | ₩13,775 | ₩14,425 | ₩13,708 | ₩14,244 | +3.40% | 12.7만 |
|---|
| 2026.05.20 | ₩13,990 | ₩14,057 | ₩13,601 | ₩13,963 | -0.19% | 4.7만 |
|---|
| 2026.05.19 | ₩14,338 | ₩14,579 | ₩13,641 | ₩13,682 | -4.58% | 11.5만 |
|---|
| 2026.05.18 | ₩15,142 | ₩15,142 | ₩14,338 | ₩14,445 | -4.60% | 8.1만 |
|---|
| 2026.05.15 | ₩15,678 | ₩15,913 | ₩14,981 | ₩15,035 | -4.10% | 13.9만 |
|---|
| 2026.05.14 | ₩16,335 | ₩16,757 | ₩15,681 | ₩15,973 | -2.21% | 8만 |
|---|
| 2026.05.13 | ₩16,683 | ₩16,991 | ₩16,027 | ₩16,348 | -2.01% | 13.2만 |
|---|
| 2026.05.12 | ₩17,809 | ₩17,809 | ₩16,174 | ₩16,804 | -5.64% | 13.6만 |
|---|
| 2026.05.11 | ₩16,308 | ₩18,063 | ₩16,214 | ₩17,715 | +8.63% | 17.4만 |
|---|
| 2026.05.08 | ₩16,482 | ₩16,737 | ₩15,960 | ₩16,147 | -2.03% | 5.8만 |
|---|
| 2026.05.07 | ₩16,362 | ₩17,270 | ₩16,107 | ₩16,455 | +0.57% | 13.9만 |
|---|
| 2026.05.06 | ₩14,941 | ₩16,476 | ₩14,941 | ₩16,469 | +10.22% | 16.3만 |
|---|
| 2026.05.05 | ₩16,013 | ₩16,094 | ₩14,944 | ₩15,102 | -5.69% | 12.6만 |
|---|
| 2026.05.04 | ₩15,410 | ₩15,812 | ₩15,290 | ₩15,638 | +1.48% | 13.1만 |
|---|
| 2026.05.01 | ₩16,094 | ₩16,094 | ₩14,847 | ₩15,223 | -5.41% | 7.9만 |
|---|
| 2026.04.30 | ₩15,075 | ₩16,080 | ₩15,075 | ₩16,053 | +6.49% | 7.1만 |
|---|
| 2026.04.29 | ₩15,276 | ₩15,383 | ₩14,472 | ₩14,646 | -4.12% | 7.1만 |
|---|
| 2026.04.28 | ₩15,383 | ₩15,598 | ₩14,901 | ₩15,129 | -1.66% | 6.2만 |
|---|
| 2026.04.27 | ₩15,812 | ₩15,980 | ₩15,075 | ₩15,879 | +0.42% | 8.2만 |
|---|
| 2026.04.24 | ₩16,630 | ₩16,656 | ₩15,584 | ₩15,718 | -5.48% | 6.4만 |
|---|
| 2026.04.23 | ₩16,857 | ₩17,420 | ₩15,986 | ₩16,348 | -3.02% | 8.4만 |
|---|
| 2026.04.22 | ₩16,268 | ₩17,152 | ₩16,120 | ₩16,991 | +4.45% | 11.3만 |
|---|
| 2026.04.21 | ₩16,241 | ₩16,429 | ₩15,544 | ₩15,852 | -2.39% | 6.9만 |
|---|
| 2026.04.20 | ₩15,517 | ₩16,563 | ₩15,276 | ₩16,281 | +4.92% | 6.4만 |
|---|
| 2026.04.17 | ₩16,764 | ₩16,884 | ₩15,678 | ₩15,933 | -4.96% | 10.4만 |
|---|
| 2026.04.16 | ₩15,946 | ₩16,455 | ₩15,879 | ₩16,348 | +2.52% | 16.9만 |
|---|
| 2026.04.15 | ₩15,089 | ₩16,335 | ₩15,089 | ₩15,772 | +4.53% | 24만 |
|---|
| 2026.04.14 | ₩14,914 | ₩15,223 | ₩14,874 | ₩14,941 | +0.18% | 4.6만 |
|---|
| 2026.04.13 | ₩14,392 | ₩14,914 | ₩13,739 | ₩14,914 | +3.63% | 8.8만 |
|---|
| 2026.04.10 | ₩14,807 | ₩14,914 | ₩14,338 | ₩14,365 | -2.99% | 11.3만 |
|---|
| 2026.04.09 | ₩14,311 | ₩14,754 | ₩14,043 | ₩14,499 | +1.31% | 4.5만 |
|---|
| 2026.04.08 | ₩14,874 | ₩15,290 | ₩14,030 | ₩14,311 | -3.78% | 7.8만 |
|---|
| 2026.04.07 | ₩14,285 | ₩14,445 | ₩13,675 | ₩13,936 | -2.44% | 6.2만 |
|---|
| 2026.04.06 | ₩14,124 | ₩14,419 | ₩13,601 | ₩14,365 | +1.71% | 40.6만 |
|---|
| 2026.04.02 | ₩13,615 | ₩14,378 | ₩13,615 | ₩14,191 | +4.23% | 4.6만 |
|---|
| 2026.04.01 | ₩14,325 | ₩15,154 | ₩14,258 | ₩14,325 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩12,918 | ₩14,231 | ₩12,918 | ₩14,124 | +9.34% | 14.4만 |
|---|
| 2026.03.30 | ₩13,816 | ₩13,883 | ₩12,194 | ₩12,610 | -8.73% | 13.5만 |
|---|
| 2026.03.27 | ₩13,065 | ₩13,809 | ₩13,065 | ₩13,454 | +2.97% | 7.6만 |
|---|
| 2026.03.26 | ₩14,244 | ₩14,298 | ₩13,360 | ₩13,400 | -5.93% | 9.1만 |
|---|
| 2026.03.25 | ₩14,043 | ₩14,981 | ₩14,043 | ₩14,526 | +3.44% | 7.6만 |
|---|
| 2026.03.24 | ₩13,186 | ₩13,641 | ₩13,092 | ₩13,467 | +2.13% | 7.6만 |
|---|
| 2026.03.23 | ₩12,730 | ₩13,561 | ₩12,382 | ₩13,293 | +4.42% | 45.4만 |
|---|
| 2026.03.20 | ₩13,668 | ₩13,668 | ₩12,757 | ₩12,971 | -5.10% | 12.9만 |
|---|
| 2026.03.19 | ₩15,102 | ₩15,115 | ₩13,105 | ₩13,668 | -9.49% | 28.2만 |
|---|
| 2026.03.18 | ₩15,236 | ₩16,308 | ₩15,236 | ₩15,625 | +2.55% | 22.9만 |
|---|
| 2026.03.17 | ₩15,531 | ₩15,591 | ₩15,109 | ₩15,410 | -0.78% | 9.9만 |
|---|
| 2026.03.16 | ₩14,043 | ₩15,739 | ₩14,043 | ₩15,276 | +8.78% | 46.7만 |
|---|
| 2026.03.13 | ₩14,874 | ₩14,874 | ₩14,043 | ₩14,218 | -4.41% | 5.1만 |
|---|
| 2026.03.12 | ₩14,700 | ₩15,008 | ₩14,392 | ₩14,579 | -0.82% | 7.6만 |
|---|
| 2026.03.11 | ₩15,129 | ₩15,169 | ₩14,740 | ₩14,794 | -2.21% | 9.1만 |
|---|
| 2026.03.10 | ₩14,747 | ₩15,571 | ₩14,747 | ₩15,062 | +2.14% | 20.8만 |
|---|
| 2026.03.09 | ₩13,427 | ₩14,673 | ₩13,266 | ₩14,472 | +7.78% | 19.1만 |
|---|
| 2026.03.06 | ₩14,539 | ₩14,553 | ₩13,548 | ₩13,628 | -6.27% | 17.5만 |
|---|
| 2026.03.05 | ₩14,673 | ₩14,965 | ₩13,883 | ₩14,566 | -0.73% | 19.2만 |
|---|
| 2026.03.04 | ₩15,531 | ₩15,531 | ₩14,566 | ₩14,968 | -3.62% | 6.3만 |
|---|
| 2026.03.03 | ₩15,383 | ₩15,511 | ₩14,325 | ₩15,249 | -0.87% | 12.5만 |
|---|
| 2026.03.02 | ₩15,397 | ₩16,134 | ₩15,249 | ₩15,973 | +3.74% | 16.9만 |
|---|
| 2026.02.27 | ₩14,727 | ₩15,852 | ₩14,727 | ₩15,745 | +6.92% | 11.1만 |
|---|
| 2026.02.26 | ₩15,276 | ₩15,357 | ₩14,700 | ₩15,249 | -0.18% | 8.9만 |
|---|
| 2026.02.25 | ₩15,839 | ₩16,120 | ₩15,209 | ₩15,290 | -3.47% | 12.3만 |
|---|
| 2026.02.24 | ₩14,606 | ₩15,357 | ₩14,311 | ₩15,276 | +4.59% | 7만 |
|---|
| 2026.02.23 | ₩14,727 | ₩15,330 | ₩14,646 | ₩14,673 | -0.36% | 3.2만 |
|---|
| 2026.02.20 | ₩14,512 | ₩15,759 | ₩14,377 | ₩14,727 | +1.48% | 5.3만 |
|---|
| 2026.02.19 | ₩14,124 | ₩15,115 | ₩13,869 | ₩14,928 | +5.69% | 7.1만 |
|---|
| 2026.02.18 | ₩13,400 | ₩14,405 | ₩13,400 | ₩14,084 | +5.10% | 10.6만 |
|---|
| 2026.02.17 | ₩13,306 | ₩13,722 | ₩12,730 | ₩13,333 | +0.20% | 8.5만 |
|---|
| 2026.02.13 | ₩13,440 | ₩13,749 | ₩13,065 | ₩13,548 | +0.80% | 10.2만 |
|---|
| 2026.02.12 | ₩14,258 | ₩14,338 | ₩13,454 | ₩13,561 | -4.89% | 8.1만 |
|---|
| 2026.02.11 | ₩14,432 | ₩14,646 | ₩13,856 | ₩14,177 | -1.76% | 5.3만 |
|---|
| 2026.02.10 | ₩14,097 | ₩14,593 | ₩13,816 | ₩14,124 | +0.19% | 7.8만 |
|---|
| 2026.02.09 | ₩13,548 | ₩14,077 | ₩13,199 | ₩13,923 | +2.77% | 8.3만 |
|---|
| 2026.02.06 | ₩13,079 | ₩13,574 | ₩12,502 | ₩13,521 | +3.38% | 13.3만 |
|---|
| 2026.02.05 | ₩13,990 | ₩14,137 | ₩12,730 | ₩12,931 | -7.57% | 23.4만 |
|---|
| 2026.02.04 | ₩16,161 | ₩16,161 | ₩13,735 | ₩14,861 | -8.04% | 28.7만 |
|---|
| 2026.02.03 | ₩15,785 | ₩16,368 | ₩15,424 | ₩15,906 | +0.76% | 9.9만 |
|---|
| 2026.02.02 | ₩15,450 | ₩16,067 | ₩14,888 | ₩15,276 | -1.13% | 13.9만 |
|---|
| 2026.01.30 | ₩15,544 | ₩16,589 | ₩14,896 | ₩15,651 | +0.69% | 32.4만 |
|---|
| 2026.01.29 | ₩18,104 | ₩18,197 | ₩16,350 | ₩17,273 | -4.59% | 21.4만 |
|---|
| 2026.01.28 | ₩16,348 | ₩17,755 | ₩16,040 | ₩17,702 | +8.28% | 37.6만 |
|---|
| 2026.01.27 | ₩15,169 | ₩16,281 | ₩15,115 | ₩16,040 | +5.74% | 9.3만 |
|---|
| 2026.01.26 | ₩16,737 | ₩16,737 | ₩14,955 | ₩15,022 | -10.25% | 19.1만 |
|---|
| 2026.01.23 | ₩15,745 | ₩16,187 | ₩15,142 | ₩16,120 | +2.38% | 9.1만 |
|---|
| 2026.01.22 | ₩16,053 | ₩16,053 | ₩15,196 | ₩15,625 | -2.67% | 10.7만 |
|---|
| 2026.01.21 | ₩15,531 | ₩16,187 | ₩14,432 | ₩16,053 | +3.36% | 26.1만 |
|---|
| 2026.01.20 | ₩15,075 | ₩15,946 | ₩14,901 | ₩15,370 | +1.96% | 19.5만 |
|---|
| 2026.01.16 | ₩14,419 | ₩15,022 | ₩14,419 | ₩14,553 | +0.93% | 4.2만 |
|---|
| 2026.01.15 | ₩14,740 | ₩15,410 | ₩14,472 | ₩14,553 | -1.27% | 6.7만 |
|---|
| 2026.01.14 | ₩15,410 | ₩15,410 | ₩13,414 | ₩14,459 | -6.17% | 22만 |
|---|
| 2026.01.13 | ₩14,673 | ₩15,236 | ₩14,621 | ₩15,236 | +3.84% | 15.8만 |
|---|
| 2026.01.12 | ₩14,499 | ₩15,035 | ₩14,499 | ₩14,935 | +3.00% | 9.5만 |
|---|
| 2026.01.09 | ₩14,727 | ₩14,941 | ₩14,459 | ₩14,660 | -0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩14,499 | ₩14,874 | ₩14,352 | ₩14,593 | +0.65% | 4.1만 |
|---|
| 2026.01.07 | ₩14,151 | ₩14,861 | ₩14,151 | ₩14,767 | +4.36% | 7.4만 |
|---|
| 2026.01.06 | ₩14,070 | ₩14,713 | ₩13,641 | ₩14,553 | +3.43% | 9.1만 |
|---|
| 2026.01.05 | ₩13,802 | ₩14,338 | ₩13,534 | ₩14,084 | +2.04% | 13.5만 |
|---|
| 2026.01.02 | ₩12,194 | ₩13,829 | ₩12,060 | ₩13,507 | +10.77% | 17.3만 |
|---|
| 2025.12.31 | ₩11,792 | ₩12,194 | ₩11,792 | ₩12,194 | +3.41% | 4.7만 |
|---|
| 2025.12.30 | ₩11,893 | ₩12,194 | ₩11,792 | ₩11,980 | +0.73% | 2.7만 |
|---|
| 2025.12.29 | ₩11,792 | ₩12,261 | ₩11,792 | ₩11,919 | +1.08% | 4.9만 |
|---|
| 2025.12.26 | ₩12,154 | ₩12,328 | ₩11,283 | ₩12,261 | +0.88% | 4.9만 |
|---|
| 2025.12.24 | ₩12,100 | ₩12,275 | ₩12,020 | ₩12,181 | +0.66% | 3.4만 |
|---|
| 2025.12.23 | ₩11,578 | ₩12,074 | ₩11,578 | ₩12,074 | +4.28% | 9.6만 |
|---|
| 2025.12.22 | ₩11,337 | ₩12,295 | ₩11,337 | ₩11,564 | +2.01% | 7만 |
|---|
| 2025.12.19 | ₩10,935 | ₩11,698 | ₩10,837 | ₩11,283 | +3.19% | 13.8만 |
|---|
| 2025.12.18 | ₩10,452 | ₩10,988 | ₩10,452 | ₩10,640 | +1.79% | 11.2만 |
|---|
| 2025.12.17 | ₩10,932 | ₩10,961 | ₩10,546 | ₩10,734 | -1.81% | 3.6만 |
|---|
| 2025.12.16 | ₩10,894 | ₩10,977 | ₩10,559 | ₩10,854 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩11,859 | ₩11,944 | ₩10,586 | ₩10,975 | -7.46% | 7.5만 |
|---|
| 2025.12.12 | ₩12,583 | ₩12,583 | ₩11,444 | ₩11,873 | -5.64% | 4.8만 |
|---|
| 2025.12.11 | ₩11,899 | ₩12,435 | ₩11,859 | ₩12,368 | +3.94% | 8.1만 |
|---|
| 2025.12.10 | ₩12,275 | ₩12,288 | ₩11,363 | ₩11,859 | -3.38% | 5.8만 |
|---|
| 2025.12.09 | ₩12,033 | ₩12,395 | ₩11,968 | ₩12,288 | +2.12% | 2.8만 |
|---|
| 2025.12.08 | ₩12,904 | ₩12,958 | ₩12,127 | ₩12,167 | -5.71% | 2.1만 |
|---|
| 2025.12.05 | ₩13,119 | ₩13,333 | ₩12,690 | ₩12,837 | -2.15% | 3.8만 |
|---|
| 2025.12.04 | ₩12,060 | ₩13,079 | ₩12,060 | ₩12,971 | +7.56% | 7.5만 |
|---|
| 2025.12.03 | ₩11,739 | ₩12,114 | ₩11,430 | ₩12,074 | +2.85% | 3만 |
|---|
| 2025.12.02 | ₩11,792 | ₩11,893 | ₩11,497 | ₩11,524 | -2.27% | 2.4만 |
|---|
| 2025.12.01 | ₩11,698 | ₩12,007 | ₩11,551 | ₩11,792 | +0.80% | 3.8만 |
|---|
| 2025.11.28 | ₩11,363 | ₩11,741 | ₩11,323 | ₩11,698 | +2.95% | 4.3만 |
|---|
| 2025.11.26 | ₩11,444 | ₩11,645 | ₩11,216 | ₩11,390 | -0.47% | 2.8만 |
|---|
| 2025.11.25 | ₩10,734 | ₩11,564 | ₩10,731 | ₩11,109 | +3.50% | 7.4만 |
|---|
| 2025.11.24 | ₩11,203 | ₩11,203 | ₩10,117 | ₩10,760 | -3.95% | 5.2만 |
|---|
| 2025.11.21 | ₩10,131 | ₩10,184 | ₩9,635 | ₩10,117 | -0.13% | 7.5만 |
|---|
| 2025.11.20 | ₩11,069 | ₩11,216 | ₩10,010 | ₩10,010 | -9.56% | 6.5만 |
|---|
| 2025.11.19 | ₩10,452 | ₩10,981 | ₩10,157 | ₩10,814 | +3.46% | 8.2만 |
|---|
| 2025.11.18 | ₩10,117 | ₩10,626 | ₩10,117 | ₩10,466 | +3.44% | 4.4만 |
|---|
| 2025.11.17 | ₩10,921 | ₩11,172 | ₩10,318 | ₩10,318 | -5.52% | 7.2만 |
|---|
| 2025.11.14 | ₩10,693 | ₩11,174 | ₩10,533 | ₩10,830 | +1.28% | 5.8만 |
|---|
| 2025.11.13 | ₩11,162 | ₩11,363 | ₩10,760 | ₩10,827 | -3.00% | 6.2만 |
|---|
| 2025.11.12 | ₩11,323 | ₩11,672 | ₩11,176 | ₩11,410 | +0.77% | 4.3만 |
|---|
| 2025.11.11 | ₩12,261 | ₩12,261 | ₩11,350 | ₩11,524 | -6.01% | 2.5만 |
|---|
| 2025.11.10 | ₩11,002 | ₩11,980 | ₩11,002 | ₩11,899 | +8.16% | 10.7만 |
|---|
| 2025.11.07 | ₩10,787 | ₩10,854 | ₩9,930 | ₩10,787 | 0.00% | 9.7만 |
|---|
| 2025.11.06 | ₩11,484 | ₩12,020 | ₩10,506 | ₩10,854 | -5.48% | 9.4만 |
|---|
| 2025.11.05 | ₩11,404 | ₩11,819 | ₩11,404 | ₩11,524 | +1.06% | 4.4만 |
|---|
| 2025.11.04 | ₩12,288 | ₩12,516 | ₩10,600 | ₩11,631 | -5.34% | 9.9만 |
|---|
| 2025.11.03 | ₩13,883 | ₩13,883 | ₩12,596 | ₩12,784 | -7.92% | 8만 |
|---|
| 2025.10.31 | ₩13,561 | ₩13,802 | ₩13,199 | ₩13,735 | +1.28% | 6.9만 |
|---|
| 2025.10.30 | ₩13,186 | ₩13,641 | ₩12,918 | ₩13,507 | +2.44% | 5.1만 |
|---|
| 2025.10.29 | ₩12,837 | ₩13,494 | ₩12,730 | ₩13,266 | +3.34% | 10만 |
|---|
| 2025.10.28 | ₩11,899 | ₩13,541 | ₩11,899 | ₩12,730 | +6.98% | 19.1만 |
|---|
| 2025.10.27 | ₩12,154 | ₩12,261 | ₩11,484 | ₩11,605 | -4.52% | 13.5만 |
|---|
| 2025.10.24 | ₩11,658 | ₩12,221 | ₩11,658 | ₩12,127 | +4.02% | 4.8만 |
|---|
| 2025.10.23 | ₩11,846 | ₩13,159 | ₩11,484 | ₩11,591 | -2.15% | 10.8만 |
|---|
| 2025.10.22 | ₩11,591 | ₩11,832 | ₩11,229 | ₩11,712 | +1.04% | 12.3만 |
|---|
| 2025.10.21 | ₩11,631 | ₩11,672 | ₩11,122 | ₩11,605 | -0.23% | 17만 |
|---|
| 2025.10.20 | ₩11,819 | ₩12,283 | ₩11,404 | ₩11,698 | -1.02% | 13.3만 |
|---|
| 2025.10.17 | ₩12,569 | ₩12,610 | ₩11,517 | ₩11,685 | -7.04% | 18만 |
|---|
| 2025.10.16 | ₩14,097 | ₩14,124 | ₩12,744 | ₩12,904 | -8.46% | 17.9만 |
|---|
| 2025.10.15 | ₩14,687 | ₩14,888 | ₩13,373 | ₩13,990 | -4.74% | 19.6만 |
|---|
| 2025.10.14 | ₩15,209 | ₩15,231 | ₩14,191 | ₩14,499 | -4.67% | 15.1만 |
|---|
| 2025.10.13 | ₩15,290 | ₩15,410 | ₩14,595 | ₩15,249 | -0.26% | 23.2만 |
|---|
| 2025.10.10 | ₩13,454 | ₩14,968 | ₩13,172 | ₩14,164 | +5.28% | 10.6만 |
|---|