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 | ₩12,547 | ₩12,573 | ₩12,025 | ₩12,426 | -0.96% | 10.3만 |
| 2026.10.08 | ₩13,068 | ₩13,068 | ₩12,159 | ₩12,386 | -5.22% | 15.3만 |
| 2026.10.07 | ₩13,389 | ₩13,638 | ₩12,761 | ₩13,001 | -2.90% | 16.1만 |
| 2026.10.06 | ₩12,734 | ₩14,346 | ₩12,734 | ₩13,884 | +9.03% | 29.8만 |
| 2026.10.05 | ₩12,292 | ₩12,694 | ₩12,105 | ₩12,667 | +3.05% | 12.4만 |
| 2026.10.02 | ₩12,359 | ₩12,547 | ₩12,145 | ₩12,266 | -0.76% | 15.2만 |
| 2026.10.01 | ₩11,918 | ₩12,132 | ₩11,637 | ₩11,904 | -0.11% | 12.2만 |
| 2026.09.30 | ₩12,587 | ₩12,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,904 |
| -5.42% |
| 18.8만 |
| 2026.09.29 | ₩12,439 | ₩12,593 | ₩12,132 | ₩12,413 | -0.22% | 10.3만 |
|---|
| 2026.09.28 | ₩12,279 | ₩12,600 | ₩12,078 | ₩12,426 | +1.20% | 18.2만 |
|---|
| 2026.09.25 | ₩12,627 | ₩12,894 | ₩12,332 | ₩12,506 | -0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩13,041 | ₩13,041 | ₩12,426 | ₩12,627 | -3.18% | 11.4만 |
|---|
| 2026.09.23 | ₩13,536 | ₩13,536 | ₩13,028 | ₩13,108 | -3.16% | 12.4만 |
|---|
| 2026.09.22 | ₩13,844 | ₩13,844 | ₩13,296 | ₩13,630 | -1.55% | 14.7만 |
|---|
| 2026.09.21 | ₩12,640 | ₩13,857 | ₩12,640 | ₩13,724 | +8.57% | 23.9만 |
|---|
| 2026.09.18 | ₩14,045 | ₩14,218 | ₩12,399 | ₩12,399 | -11.71% | 100.7만 |
|---|
| 2026.09.17 | ₩14,272 | ₩14,312 | ₩13,884 | ₩13,951 | -2.25% | 15.3만 |
|---|
| 2026.09.16 | ₩14,058 | ₩14,058 | ₩13,550 | ₩13,790 | -1.90% | 15.2만 |
|---|
| 2026.09.15 | ₩13,510 | ₩13,951 | ₩13,242 | ₩13,871 | +2.67% | 22.2만 |
|---|
| 2026.09.14 | ₩14,058 | ₩14,058 | ₩13,349 | ₩13,563 | -3.52% | 53.6만 |
|---|
| 2026.09.11 | ₩15,222 | ₩15,222 | ₩14,232 | ₩14,232 | -6.50% | 8.8만 |
|---|
| 2026.09.10 | ₩15,636 | ₩15,636 | ₩14,807 | ₩14,807 | -5.30% | 8.4만 |
|---|
| 2026.09.09 | ₩15,583 | ₩16,272 | ₩15,583 | ₩16,024 | +2.83% | 15.3만 |
|---|
| 2026.09.08 | ₩14,767 | ₩15,870 | ₩14,673 | ₩15,409 | +4.35% | 14.1만 |
|---|
| 2026.09.04 | ₩14,887 | ₩15,048 | ₩14,707 | ₩14,981 | +0.63% | 4.7만 |
|---|
| 2026.09.03 | ₩15,075 | ₩15,075 | ₩14,673 | ₩14,941 | -0.89% | 6.5만 |
|---|
| 2026.09.02 | ₩14,499 | ₩14,861 | ₩14,212 | ₩14,673 | +1.20% | 5.2만 |
|---|
| 2026.09.01 | ₩14,727 | ₩14,727 | ₩14,071 | ₩14,312 | -2.82% | 11.9만 |
|---|
| 2026.08.31 | ₩15,048 | ₩15,175 | ₩14,807 | ₩14,927 | -0.80% | 6.6만 |
|---|
| 2026.08.28 | ₩16,265 | ₩16,512 | ₩14,901 | ₩15,021 | -7.65% | 21.5만 |
|---|
| 2026.08.27 | ₩16,385 | ₩16,773 | ₩16,171 | ₩16,318 | -0.41% | 10.1만 |
|---|
| 2026.08.26 | ₩16,185 | ₩16,639 | ₩16,038 | ₩16,359 | +1.07% | 7.4만 |
|---|
| 2026.08.25 | ₩15,743 | ₩16,504 | ₩15,743 | ₩16,318 | +3.65% | 19.1만 |
|---|
| 2026.08.24 | ₩15,971 | ₩16,051 | ₩15,302 | ₩15,730 | -1.51% | 23.8만 |
|---|
| 2026.08.21 | ₩14,152 | ₩15,957 | ₩14,152 | ₩15,904 | +12.38% | 19.1만 |
|---|
| 2026.08.20 | ₩14,192 | ₩14,212 | ₩13,443 | ₩13,697 | -3.49% | 6.4만 |
|---|
| 2026.08.19 | ₩14,058 | ₩14,178 | ₩13,877 | ₩14,098 | +0.29% | 12.1만 |
|---|
| 2026.08.18 | ₩14,339 | ₩14,339 | ₩13,309 | ₩13,737 | -4.20% | 15만 |
|---|
| 2026.08.17 | ₩13,897 | ₩14,820 | ₩13,831 | ₩14,593 | +5.00% | 6.8만 |
|---|
| 2026.08.14 | ₩13,844 | ₩14,257 | ₩13,630 | ₩13,764 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩14,178 | ₩14,419 | ₩13,764 | ₩13,764 | -2.92% | 3.8만 |
|---|
| 2026.08.12 | ₩14,794 | ₩14,847 | ₩14,018 | ₩14,111 | -4.61% | 5.2만 |
|---|
| 2026.08.11 | ₩14,553 | ₩14,861 | ₩14,366 | ₩14,660 | +0.74% | 5.8만 |
|---|
| 2026.08.10 | ₩14,192 | ₩14,432 | ₩13,857 | ₩14,432 | +1.70% | 9.7만 |
|---|
| 2026.08.07 | ₩13,991 | ₩14,539 | ₩13,790 | ₩13,938 | -0.38% | 15.6만 |
|---|
| 2026.08.06 | ₩12,975 | ₩14,165 | ₩12,894 | ₩13,617 | +4.95% | 16만 |
|---|
| 2026.08.05 | ₩12,881 | ₩13,309 | ₩12,587 | ₩13,269 | +3.01% | 10만 |
|---|
| 2026.08.04 | ₩12,787 | ₩13,189 | ₩12,547 | ₩12,654 | -1.05% | 19만 |
|---|
| 2026.08.03 | ₩12,694 | ₩13,055 | ₩12,506 | ₩12,747 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩13,128 | ₩13,255 | ₩12,279 | ₩12,426 | -5.35% | 16만 |
|---|
| 2026.07.30 | ₩12,774 | ₩13,250 | ₩12,627 | ₩13,055 | +2.20% | 4.9만 |
|---|
| 2026.07.29 | ₩12,707 | ₩13,041 | ₩12,332 | ₩12,480 | -1.79% | 7.7만 |
|---|
| 2026.07.28 | ₩12,841 | ₩12,841 | ₩12,172 | ₩12,547 | -2.29% | 5.9만 |
|---|
| 2026.07.27 | ₩13,068 | ₩13,229 | ₩12,627 | ₩12,908 | -1.23% | 4.3만 |
|---|
| 2026.07.24 | ₩13,202 | ₩13,202 | ₩12,587 | ₩12,587 | -4.66% | 4.2만 |
|---|
| 2026.07.23 | ₩13,215 | ₩13,764 | ₩13,189 | ₩13,336 | +0.91% | 9.5만 |
|---|
| 2026.07.22 | ₩13,082 | ₩13,897 | ₩13,082 | ₩13,483 | +3.07% | 8.2만 |
|---|
| 2026.07.21 | ₩12,707 | ₩13,322 | ₩12,573 | ₩13,309 | +4.74% | 5.7만 |
|---|
| 2026.07.20 | ₩12,386 | ₩12,426 | ₩12,199 | ₩12,332 | -0.43% | 3.9만 |
|---|
| 2026.07.17 | ₩12,332 | ₩12,707 | ₩11,851 | ₩12,319 | -0.11% | 5.1만 |
|---|
| 2026.07.16 | ₩13,309 | ₩13,362 | ₩12,386 | ₩12,413 | -6.73% | 7.8만 |
|---|
| 2026.07.15 | ₩13,951 | ₩13,951 | ₩13,215 | ₩13,389 | -4.03% | 6.6만 |
|---|
| 2026.07.14 | ₩13,389 | ₩13,951 | ₩13,389 | ₩13,750 | +2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩14,031 | ₩14,031 | ₩12,881 | ₩13,162 | -6.20% | 8.1만 |
|---|
| 2026.07.10 | ₩13,630 | ₩14,178 | ₩13,630 | ₩14,045 | +3.04% | 4.4만 |
|---|
| 2026.07.09 | ₩13,255 | ₩13,724 | ₩13,108 | ₩13,630 | +2.83% | 85만 |
|---|
| 2026.07.08 | ₩12,439 | ₩13,296 | ₩12,346 | ₩13,055 | +4.95% | 6.8만 |
|---|
| 2026.07.07 | ₩13,643 | ₩13,804 | ₩12,587 | ₩12,667 | -7.16% | 10만 |
|---|
| 2026.07.06 | ₩13,857 | ₩14,499 | ₩13,617 | ₩13,804 | -0.39% | 8.4만 |
|---|
| 2026.07.02 | ₩13,162 | ₩14,339 | ₩13,108 | ₩13,429 | +2.03% | 5.7만 |
|---|
| 2026.07.01 | ₩13,162 | ₩13,844 | ₩13,041 | ₩13,041 | -0.91% | 4.2만 |
|---|
| 2026.06.30 | ₩13,456 | ₩13,670 | ₩13,001 | ₩13,336 | -0.89% | 8.5만 |
|---|
| 2026.06.29 | ₩13,590 | ₩13,590 | ₩12,908 | ₩13,483 | -0.79% | 7.9만 |
|---|
| 2026.06.26 | ₩13,322 | ₩13,643 | ₩13,082 | ₩13,590 | +2.01% | 5.3만 |
|---|
| 2026.06.25 | ₩14,098 | ₩14,098 | ₩13,302 | ₩13,322 | -5.50% | 9.8만 |
|---|
| 2026.06.24 | ₩13,897 | ₩14,058 | ₩13,376 | ₩13,617 | -2.02% | 29.4만 |
|---|
| 2026.06.23 | ₩13,857 | ₩14,847 | ₩13,643 | ₩14,218 | +2.61% | 9.8만 |
|---|
| 2026.06.22 | ₩16,011 | ₩16,011 | ₩14,245 | ₩14,259 | -10.94% | 13.9만 |
|---|
| 2026.06.18 | ₩15,155 | ₩16,091 | ₩15,155 | ₩16,011 | +5.65% | 33.7만 |
|---|
| 2026.06.17 | ₩15,355 | ₩16,125 | ₩14,887 | ₩14,887 | -3.05% | 22.7만 |
|---|
| 2026.06.16 | ₩14,941 | ₩15,623 | ₩14,740 | ₩15,222 | +1.88% | 18.8만 |
|---|
| 2026.06.15 | ₩14,205 | ₩15,382 | ₩14,192 | ₩15,088 | +6.21% | 21.3만 |
|---|
| 2026.06.12 | ₩13,175 | ₩13,844 | ₩13,122 | ₩13,777 | +4.57% | 17.4만 |
|---|
| 2026.06.11 | ₩12,707 | ₩13,322 | ₩12,533 | ₩13,282 | +4.53% | 27.5만 |
|---|
| 2026.06.10 | ₩12,720 | ₩13,122 | ₩12,159 | ₩12,453 | -2.10% | 10.7만 |
|---|
| 2026.06.09 | ₩14,111 | ₩14,392 | ₩12,439 | ₩12,720 | -9.86% | 20.7만 |
|---|
| 2026.06.08 | ₩13,978 | ₩14,379 | ₩13,884 | ₩13,897 | -0.57% | 7.2만 |
|---|
| 2026.06.05 | ₩15,342 | ₩15,342 | ₩13,510 | ₩13,510 | -11.94% | 25.1만 |
|---|
| 2026.06.04 | ₩15,717 | ₩16,038 | ₩15,155 | ₩15,650 | -0.43% | 7.9만 |
|---|
| 2026.06.03 | ₩17,402 | ₩17,536 | ₩15,489 | ₩15,703 | -9.76% | 13.8만 |
|---|
| 2026.06.02 | ₩16,292 | ₩17,830 | ₩16,292 | ₩17,389 | +6.73% | 24.1만 |
|---|
| 2026.06.01 | ₩15,302 | ₩16,559 | ₩15,021 | ₩16,359 | +6.91% | 11.8만 |
|---|
| 2026.05.29 | ₩15,569 | ₩15,797 | ₩14,847 | ₩15,583 | +0.09% | 7.4만 |
|---|
| 2026.05.28 | ₩15,075 | ₩15,742 | ₩14,586 | ₩15,650 | +3.82% | 11.6만 |
|---|
| 2026.05.27 | ₩15,182 | ₩15,409 | ₩14,780 | ₩15,008 | -1.15% | 9.4만 |
|---|
| 2026.05.26 | ₩14,633 | ₩15,394 | ₩14,499 | ₩15,248 | +4.20% | 12.8만 |
|---|
| 2026.05.22 | ₩14,312 | ₩14,553 | ₩13,991 | ₩14,392 | +0.56% | 14.1만 |
|---|
| 2026.05.21 | ₩13,750 | ₩14,399 | ₩13,683 | ₩14,218 | +3.40% | 12.7만 |
|---|
| 2026.05.20 | ₩13,964 | ₩14,031 | ₩13,576 | ₩13,938 | -0.19% | 4.7만 |
|---|
| 2026.05.19 | ₩14,312 | ₩14,553 | ₩13,617 | ₩13,657 | -4.58% | 11.5만 |
|---|
| 2026.05.18 | ₩15,115 | ₩15,115 | ₩14,312 | ₩14,419 | -4.60% | 8.1만 |
|---|
| 2026.05.15 | ₩15,650 | ₩15,884 | ₩14,954 | ₩15,008 | -4.10% | 13.9만 |
|---|
| 2026.05.14 | ₩16,305 | ₩16,726 | ₩15,652 | ₩15,944 | -2.21% | 8만 |
|---|
| 2026.05.13 | ₩16,653 | ₩16,961 | ₩15,997 | ₩16,318 | -2.01% | 13.2만 |
|---|
| 2026.05.12 | ₩17,776 | ₩17,776 | ₩16,145 | ₩16,773 | -5.64% | 13.6만 |
|---|
| 2026.05.11 | ₩16,278 | ₩18,031 | ₩16,185 | ₩17,683 | +8.63% | 17.4만 |
|---|
| 2026.05.08 | ₩16,452 | ₩16,706 | ₩15,931 | ₩16,118 | -2.03% | 5.8만 |
|---|
| 2026.05.07 | ₩16,332 | ₩17,239 | ₩16,078 | ₩16,425 | +0.57% | 13.9만 |
|---|
| 2026.05.06 | ₩14,914 | ₩16,446 | ₩14,914 | ₩16,439 | +10.22% | 16.3만 |
|---|
| 2026.05.05 | ₩15,984 | ₩16,064 | ₩14,917 | ₩15,075 | -5.69% | 12.6만 |
|---|
| 2026.05.04 | ₩15,382 | ₩15,783 | ₩15,262 | ₩15,610 | +1.48% | 13.1만 |
|---|
| 2026.05.01 | ₩16,064 | ₩16,064 | ₩14,820 | ₩15,195 | -5.41% | 7.9만 |
|---|
| 2026.04.30 | ₩15,048 | ₩16,051 | ₩15,048 | ₩16,024 | +6.49% | 7.1만 |
|---|
| 2026.04.29 | ₩15,248 | ₩15,355 | ₩14,446 | ₩14,620 | -4.12% | 7.1만 |
|---|
| 2026.04.28 | ₩15,355 | ₩15,569 | ₩14,874 | ₩15,101 | -1.66% | 6.2만 |
|---|
| 2026.04.27 | ₩15,783 | ₩15,951 | ₩15,048 | ₩15,850 | +0.42% | 8.2만 |
|---|
| 2026.04.24 | ₩16,599 | ₩16,626 | ₩15,556 | ₩15,690 | -5.48% | 6.4만 |
|---|
| 2026.04.23 | ₩16,827 | ₩17,389 | ₩15,957 | ₩16,318 | -3.02% | 8.4만 |
|---|
| 2026.04.22 | ₩16,238 | ₩17,121 | ₩16,091 | ₩16,961 | +4.45% | 11.3만 |
|---|
| 2026.04.21 | ₩16,211 | ₩16,399 | ₩15,516 | ₩15,824 | -2.39% | 6.9만 |
|---|
| 2026.04.20 | ₩15,489 | ₩16,532 | ₩15,248 | ₩16,252 | +4.92% | 6.4만 |
|---|
| 2026.04.17 | ₩16,733 | ₩16,854 | ₩15,650 | ₩15,904 | -4.96% | 10.4만 |
|---|
| 2026.04.16 | ₩15,917 | ₩16,425 | ₩15,850 | ₩16,318 | +2.52% | 16.9만 |
|---|
| 2026.04.15 | ₩15,061 | ₩16,305 | ₩15,061 | ₩15,743 | +4.53% | 24만 |
|---|
| 2026.04.14 | ₩14,887 | ₩15,195 | ₩14,847 | ₩14,914 | +0.18% | 4.6만 |
|---|
| 2026.04.13 | ₩14,366 | ₩14,887 | ₩13,714 | ₩14,887 | +3.63% | 8.8만 |
|---|
| 2026.04.10 | ₩14,780 | ₩14,887 | ₩14,312 | ₩14,339 | -2.99% | 11.3만 |
|---|
| 2026.04.09 | ₩14,285 | ₩14,727 | ₩14,018 | ₩14,473 | +1.31% | 4.5만 |
|---|
| 2026.04.08 | ₩14,847 | ₩15,262 | ₩14,004 | ₩14,285 | -3.78% | 7.8만 |
|---|
| 2026.04.07 | ₩14,259 | ₩14,419 | ₩13,650 | ₩13,911 | -2.44% | 6.2만 |
|---|
| 2026.04.06 | ₩14,098 | ₩14,392 | ₩13,576 | ₩14,339 | +1.71% | 40.6만 |
|---|
| 2026.04.02 | ₩13,590 | ₩14,352 | ₩13,590 | ₩14,165 | +4.23% | 4.6만 |
|---|
| 2026.04.01 | ₩14,299 | ₩15,127 | ₩14,232 | ₩14,299 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩12,894 | ₩14,205 | ₩12,894 | ₩14,098 | +9.34% | 14.4만 |
|---|
| 2026.03.30 | ₩13,790 | ₩13,857 | ₩12,172 | ₩12,587 | -8.73% | 13.5만 |
|---|
| 2026.03.27 | ₩13,041 | ₩13,784 | ₩13,041 | ₩13,429 | +2.97% | 7.6만 |
|---|
| 2026.03.26 | ₩14,218 | ₩14,272 | ₩13,336 | ₩13,376 | -5.93% | 9.1만 |
|---|
| 2026.03.25 | ₩14,018 | ₩14,954 | ₩14,018 | ₩14,499 | +3.44% | 7.6만 |
|---|
| 2026.03.24 | ₩13,162 | ₩13,617 | ₩13,068 | ₩13,443 | +2.13% | 7.6만 |
|---|
| 2026.03.23 | ₩12,707 | ₩13,536 | ₩12,359 | ₩13,269 | +4.42% | 45.4만 |
|---|
| 2026.03.20 | ₩13,643 | ₩13,643 | ₩12,734 | ₩12,948 | -5.10% | 12.9만 |
|---|
| 2026.03.19 | ₩15,075 | ₩15,088 | ₩13,082 | ₩13,643 | -9.49% | 28.2만 |
|---|
| 2026.03.18 | ₩15,208 | ₩16,278 | ₩15,208 | ₩15,596 | +2.55% | 22.9만 |
|---|
| 2026.03.17 | ₩15,503 | ₩15,563 | ₩15,081 | ₩15,382 | -0.78% | 9.9만 |
|---|
| 2026.03.16 | ₩14,018 | ₩15,710 | ₩14,018 | ₩15,248 | +8.78% | 46.7만 |
|---|
| 2026.03.13 | ₩14,847 | ₩14,847 | ₩14,018 | ₩14,192 | -4.41% | 5.1만 |
|---|
| 2026.03.12 | ₩14,673 | ₩14,981 | ₩14,366 | ₩14,553 | -0.82% | 7.6만 |
|---|
| 2026.03.11 | ₩15,101 | ₩15,141 | ₩14,713 | ₩14,767 | -2.21% | 9.1만 |
|---|
| 2026.03.10 | ₩14,720 | ₩15,543 | ₩14,720 | ₩15,034 | +2.14% | 20.8만 |
|---|
| 2026.03.09 | ₩13,403 | ₩14,647 | ₩13,242 | ₩14,446 | +7.78% | 19.1만 |
|---|
| 2026.03.06 | ₩14,513 | ₩14,526 | ₩13,523 | ₩13,603 | -6.27% | 17.5만 |
|---|
| 2026.03.05 | ₩14,647 | ₩14,938 | ₩13,857 | ₩14,539 | -0.73% | 19.2만 |
|---|
| 2026.03.04 | ₩15,503 | ₩15,503 | ₩14,539 | ₩14,941 | -3.62% | 6.3만 |
|---|
| 2026.03.03 | ₩15,355 | ₩15,482 | ₩14,299 | ₩15,222 | -0.87% | 12.5만 |
|---|
| 2026.03.02 | ₩15,369 | ₩16,104 | ₩15,222 | ₩15,944 | +3.74% | 16.9만 |
|---|
| 2026.02.27 | ₩14,700 | ₩15,824 | ₩14,700 | ₩15,717 | +6.92% | 11.1만 |
|---|
| 2026.02.26 | ₩15,248 | ₩15,329 | ₩14,673 | ₩15,222 | -0.18% | 8.9만 |
|---|
| 2026.02.25 | ₩15,810 | ₩16,091 | ₩15,182 | ₩15,262 | -3.47% | 12.3만 |
|---|
| 2026.02.24 | ₩14,580 | ₩15,329 | ₩14,285 | ₩15,248 | +4.59% | 7만 |
|---|
| 2026.02.23 | ₩14,700 | ₩15,302 | ₩14,620 | ₩14,647 | -0.36% | 3.2만 |
|---|
| 2026.02.20 | ₩14,486 | ₩15,730 | ₩14,351 | ₩14,700 | +1.48% | 5.3만 |
|---|
| 2026.02.19 | ₩14,098 | ₩15,088 | ₩13,844 | ₩14,901 | +5.69% | 7.1만 |
|---|
| 2026.02.18 | ₩13,376 | ₩14,379 | ₩13,376 | ₩14,058 | +5.10% | 10.6만 |
|---|
| 2026.02.17 | ₩13,282 | ₩13,697 | ₩12,707 | ₩13,309 | +0.20% | 8.5만 |
|---|
| 2026.02.13 | ₩13,416 | ₩13,724 | ₩13,041 | ₩13,523 | +0.80% | 10.2만 |
|---|
| 2026.02.12 | ₩14,232 | ₩14,312 | ₩13,429 | ₩13,536 | -4.89% | 8.1만 |
|---|
| 2026.02.11 | ₩14,406 | ₩14,620 | ₩13,831 | ₩14,152 | -1.76% | 5.3만 |
|---|
| 2026.02.10 | ₩14,071 | ₩14,566 | ₩13,790 | ₩14,098 | +0.19% | 7.8만 |
|---|
| 2026.02.09 | ₩13,523 | ₩14,051 | ₩13,175 | ₩13,897 | +2.77% | 8.3만 |
|---|
| 2026.02.06 | ₩13,055 | ₩13,550 | ₩12,480 | ₩13,496 | +3.38% | 13.3만 |
|---|
| 2026.02.05 | ₩13,964 | ₩14,111 | ₩12,707 | ₩12,908 | -7.57% | 23.4만 |
|---|
| 2026.02.04 | ₩16,131 | ₩16,131 | ₩13,710 | ₩14,834 | -8.04% | 28.7만 |
|---|
| 2026.02.03 | ₩15,757 | ₩16,339 | ₩15,396 | ₩15,877 | +0.76% | 9.9만 |
|---|
| 2026.02.02 | ₩15,422 | ₩16,038 | ₩14,861 | ₩15,248 | -1.13% | 13.9만 |
|---|
| 2026.01.30 | ₩15,516 | ₩16,559 | ₩14,869 | ₩15,623 | +0.69% | 32.4만 |
|---|
| 2026.01.29 | ₩18,071 | ₩18,164 | ₩16,320 | ₩17,241 | -4.59% | 21.4만 |
|---|
| 2026.01.28 | ₩16,318 | ₩17,723 | ₩16,011 | ₩17,669 | +8.28% | 37.6만 |
|---|
| 2026.01.27 | ₩15,141 | ₩16,252 | ₩15,088 | ₩16,011 | +5.74% | 9.3만 |
|---|
| 2026.01.26 | ₩16,706 | ₩16,706 | ₩14,927 | ₩14,994 | -10.25% | 19.1만 |
|---|
| 2026.01.23 | ₩15,717 | ₩16,158 | ₩15,115 | ₩16,091 | +2.38% | 9.1만 |
|---|
| 2026.01.22 | ₩16,024 | ₩16,024 | ₩15,168 | ₩15,596 | -2.67% | 10.7만 |
|---|
| 2026.01.21 | ₩15,503 | ₩16,158 | ₩14,406 | ₩16,024 | +3.36% | 26.1만 |
|---|
| 2026.01.20 | ₩15,048 | ₩15,917 | ₩14,874 | ₩15,342 | +1.96% | 19.5만 |
|---|
| 2026.01.16 | ₩14,392 | ₩14,994 | ₩14,392 | ₩14,526 | +0.93% | 4.2만 |
|---|
| 2026.01.15 | ₩14,713 | ₩15,382 | ₩14,446 | ₩14,526 | -1.27% | 6.7만 |
|---|
| 2026.01.14 | ₩15,382 | ₩15,382 | ₩13,389 | ₩14,432 | -6.17% | 22만 |
|---|
| 2026.01.13 | ₩14,647 | ₩15,208 | ₩14,594 | ₩15,208 | +3.84% | 15.8만 |
|---|
| 2026.01.12 | ₩14,473 | ₩15,008 | ₩14,473 | ₩14,907 | +3.00% | 9.5만 |
|---|
| 2026.01.09 | ₩14,700 | ₩14,914 | ₩14,432 | ₩14,633 | -0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩14,473 | ₩14,847 | ₩14,325 | ₩14,566 | +0.65% | 4.1만 |
|---|
| 2026.01.07 | ₩14,125 | ₩14,834 | ₩14,125 | ₩14,740 | +4.36% | 7.4만 |
|---|
| 2026.01.06 | ₩14,045 | ₩14,687 | ₩13,617 | ₩14,526 | +3.43% | 9.1만 |
|---|
| 2026.01.05 | ₩13,777 | ₩14,312 | ₩13,510 | ₩14,058 | +2.04% | 13.5만 |
|---|
| 2026.01.02 | ₩12,172 | ₩13,804 | ₩12,038 | ₩13,483 | +10.77% | 17.3만 |
|---|
| 2025.12.31 | ₩11,771 | ₩12,172 | ₩11,771 | ₩12,172 | +3.41% | 4.7만 |
|---|
| 2025.12.30 | ₩11,871 | ₩12,172 | ₩11,771 | ₩11,958 | +0.73% | 2.7만 |
|---|
| 2025.12.29 | ₩11,771 | ₩12,239 | ₩11,771 | ₩11,898 | +1.08% | 4.9만 |
|---|
| 2025.12.26 | ₩12,132 | ₩12,306 | ₩11,262 | ₩12,239 | +0.88% | 4.9만 |
|---|
| 2025.12.24 | ₩12,078 | ₩12,252 | ₩11,998 | ₩12,159 | +0.66% | 3.4만 |
|---|
| 2025.12.23 | ₩11,557 | ₩12,052 | ₩11,557 | ₩12,052 | +4.28% | 9.6만 |
|---|
| 2025.12.22 | ₩11,316 | ₩12,272 | ₩11,316 | ₩11,543 | +2.01% | 7만 |
|---|
| 2025.12.19 | ₩10,915 | ₩11,677 | ₩10,817 | ₩11,262 | +3.19% | 13.8만 |
|---|
| 2025.12.18 | ₩10,433 | ₩10,968 | ₩10,433 | ₩10,620 | +1.79% | 11.2만 |
|---|
| 2025.12.17 | ₩10,912 | ₩10,941 | ₩10,527 | ₩10,714 | -1.81% | 3.6만 |
|---|
| 2025.12.16 | ₩10,875 | ₩10,957 | ₩10,540 | ₩10,834 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩11,838 | ₩11,922 | ₩10,567 | ₩10,955 | -7.46% | 7.5만 |
|---|
| 2025.12.12 | ₩12,560 | ₩12,560 | ₩11,423 | ₩11,851 | -5.64% | 4.8만 |
|---|
| 2025.12.11 | ₩11,878 | ₩12,413 | ₩11,838 | ₩12,346 | +3.94% | 8.1만 |
|---|
| 2025.12.10 | ₩12,252 | ₩12,266 | ₩11,343 | ₩11,838 | -3.38% | 5.8만 |
|---|
| 2025.12.09 | ₩12,011 | ₩12,373 | ₩11,946 | ₩12,266 | +2.12% | 2.8만 |
|---|
| 2025.12.08 | ₩12,881 | ₩12,934 | ₩12,105 | ₩12,145 | -5.71% | 2.1만 |
|---|
| 2025.12.05 | ₩13,095 | ₩13,309 | ₩12,667 | ₩12,814 | -2.15% | 3.8만 |
|---|
| 2025.12.04 | ₩12,038 | ₩13,055 | ₩12,038 | ₩12,948 | +7.56% | 7.5만 |
|---|
| 2025.12.03 | ₩11,717 | ₩12,092 | ₩11,410 | ₩12,052 | +2.85% | 3만 |
|---|
| 2025.12.02 | ₩11,771 | ₩11,871 | ₩11,476 | ₩11,503 | -2.27% | 2.4만 |
|---|
| 2025.12.01 | ₩11,677 | ₩11,985 | ₩11,530 | ₩11,771 | +0.80% | 3.8만 |
|---|
| 2025.11.28 | ₩11,343 | ₩11,720 | ₩11,303 | ₩11,677 | +2.95% | 4.3만 |
|---|
| 2025.11.26 | ₩11,423 | ₩11,624 | ₩11,196 | ₩11,369 | -0.47% | 2.8만 |
|---|
| 2025.11.25 | ₩10,714 | ₩11,543 | ₩10,711 | ₩11,089 | +3.50% | 7.4만 |
|---|
| 2025.11.24 | ₩11,182 | ₩11,182 | ₩10,099 | ₩10,741 | -3.95% | 5.2만 |
|---|
| 2025.11.21 | ₩10,112 | ₩10,166 | ₩9,617 | ₩10,099 | -0.13% | 7.5만 |
|---|
| 2025.11.20 | ₩11,048 | ₩11,196 | ₩9,992 | ₩9,992 | -9.56% | 6.5만 |
|---|
| 2025.11.19 | ₩10,433 | ₩10,961 | ₩10,139 | ₩10,794 | +3.46% | 8.2만 |
|---|
| 2025.11.18 | ₩10,099 | ₩10,607 | ₩10,099 | ₩10,446 | +3.44% | 4.4만 |
|---|
| 2025.11.17 | ₩10,901 | ₩11,151 | ₩10,299 | ₩10,299 | -5.52% | 7.2만 |
|---|
| 2025.11.14 | ₩10,674 | ₩11,154 | ₩10,513 | ₩10,810 | +1.28% | 5.8만 |
|---|
| 2025.11.13 | ₩11,142 | ₩11,343 | ₩10,741 | ₩10,808 | -3.00% | 6.2만 |
|---|
| 2025.11.12 | ₩11,303 | ₩11,650 | ₩11,155 | ₩11,389 | +0.77% | 4.3만 |
|---|
| 2025.11.11 | ₩12,239 | ₩12,239 | ₩11,329 | ₩11,503 | -6.01% | 2.5만 |
|---|
| 2025.11.10 | ₩10,982 | ₩11,958 | ₩10,982 | ₩11,878 | +8.16% | 10.7만 |
|---|
| 2025.11.07 | ₩10,768 | ₩10,834 | ₩9,911 | ₩10,768 | 0.00% | 9.7만 |
|---|
| 2025.11.06 | ₩11,463 | ₩11,998 | ₩10,487 | ₩10,834 | -5.48% | 9.4만 |
|---|
| 2025.11.05 | ₩11,383 | ₩11,797 | ₩11,383 | ₩11,503 | +1.06% | 4.4만 |
|---|
| 2025.11.04 | ₩12,266 | ₩12,493 | ₩10,580 | ₩11,610 | -5.34% | 9.9만 |
|---|
| 2025.11.03 | ₩13,857 | ₩13,857 | ₩12,573 | ₩12,761 | -7.92% | 8만 |
|---|
| 2025.10.31 | ₩13,536 | ₩13,777 | ₩13,175 | ₩13,710 | +1.28% | 6.9만 |
|---|
| 2025.10.30 | ₩13,162 | ₩13,617 | ₩12,894 | ₩13,483 | +2.44% | 5.1만 |
|---|
| 2025.10.29 | ₩12,814 | ₩13,469 | ₩12,707 | ₩13,242 | +3.34% | 10만 |
|---|
| 2025.10.28 | ₩11,878 | ₩13,516 | ₩11,878 | ₩12,707 | +6.98% | 19.1만 |
|---|
| 2025.10.27 | ₩12,132 | ₩12,239 | ₩11,463 | ₩11,583 | -4.52% | 13.5만 |
|---|
| 2025.10.24 | ₩11,637 | ₩12,199 | ₩11,637 | ₩12,105 | +4.02% | 4.8만 |
|---|
| 2025.10.23 | ₩11,824 | ₩13,135 | ₩11,463 | ₩11,570 | -2.15% | 10.8만 |
|---|
| 2025.10.22 | ₩11,570 | ₩11,811 | ₩11,209 | ₩11,690 | +1.04% | 12.3만 |
|---|
| 2025.10.21 | ₩11,610 | ₩11,650 | ₩11,102 | ₩11,583 | -0.23% | 17만 |
|---|
| 2025.10.20 | ₩11,797 | ₩12,260 | ₩11,383 | ₩11,677 | -1.02% | 13.3만 |
|---|
| 2025.10.17 | ₩12,547 | ₩12,587 | ₩11,497 | ₩11,664 | -7.04% | 18만 |
|---|
| 2025.10.16 | ₩14,071 | ₩14,098 | ₩12,720 | ₩12,881 | -8.46% | 17.9만 |
|---|
| 2025.10.15 | ₩14,660 | ₩14,861 | ₩13,349 | ₩13,964 | -4.74% | 19.6만 |
|---|
| 2025.10.14 | ₩15,182 | ₩15,203 | ₩14,165 | ₩14,473 | -4.67% | 15.1만 |
|---|
| 2025.10.13 | ₩15,262 | ₩15,382 | ₩14,569 | ₩15,222 | -0.26% | 23.2만 |
|---|
| 2025.10.10 | ₩13,429 | ₩14,941 | ₩13,148 | ₩14,138 | +5.28% | 10.6만 |
|---|