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 | ₩12,554 | ₩12,581 | ₩12,032 | ₩12,434 | -0.96% | 10.3만 |
| 2026.10.08 | ₩13,076 | ₩13,076 | ₩12,166 | ₩12,394 | -5.22% | 15.3만 |
| 2026.10.07 | ₩13,397 | ₩13,646 | ₩12,768 | ₩13,009 | -2.90% | 16.1만 |
| 2026.10.06 | ₩12,742 | ₩14,354 | ₩12,742 | ₩13,893 | +9.03% | 29.8만 |
| 2026.10.05 | ₩12,300 | ₩12,702 | ₩12,113 | ₩12,675 | +3.05% | 12.4만 |
| 2026.10.02 | ₩12,367 | ₩12,554 | ₩12,153 | ₩12,273 | -0.76% | 15.2만 |
| 2026.10.01 | ₩11,925 | ₩12,139 | ₩11,644 | ₩11,912 | -0.11% | 12.2만 |
| 2026.09.30 | ₩12,594 | ₩12,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,912 |
| -5.42% |
| 18.8만 |
| 2026.09.29 | ₩12,447 | ₩12,601 | ₩12,139 | ₩12,420 | -0.22% | 10.3만 |
|---|
| 2026.09.28 | ₩12,287 | ₩12,608 | ₩12,086 | ₩12,434 | +1.20% | 18.2만 |
|---|
| 2026.09.25 | ₩12,635 | ₩12,902 | ₩12,340 | ₩12,514 | -0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩13,049 | ₩13,049 | ₩12,434 | ₩12,635 | -3.18% | 11.4만 |
|---|
| 2026.09.23 | ₩13,545 | ₩13,545 | ₩13,036 | ₩13,116 | -3.16% | 12.4만 |
|---|
| 2026.09.22 | ₩13,853 | ₩13,853 | ₩13,304 | ₩13,638 | -1.55% | 14.7만 |
|---|
| 2026.09.21 | ₩12,648 | ₩13,866 | ₩12,648 | ₩13,732 | +8.57% | 23.9만 |
|---|
| 2026.09.18 | ₩14,053 | ₩14,227 | ₩12,407 | ₩12,407 | -11.71% | 100.7만 |
|---|
| 2026.09.17 | ₩14,281 | ₩14,321 | ₩13,893 | ₩13,960 | -2.25% | 15.3만 |
|---|
| 2026.09.16 | ₩14,067 | ₩14,067 | ₩13,558 | ₩13,799 | -1.90% | 15.2만 |
|---|
| 2026.09.15 | ₩13,518 | ₩13,960 | ₩13,250 | ₩13,879 | +2.67% | 22.2만 |
|---|
| 2026.09.14 | ₩14,067 | ₩14,067 | ₩13,357 | ₩13,571 | -3.52% | 53.6만 |
|---|
| 2026.09.11 | ₩15,231 | ₩15,231 | ₩14,241 | ₩14,241 | -6.50% | 8.8만 |
|---|
| 2026.09.10 | ₩15,646 | ₩15,646 | ₩14,816 | ₩14,816 | -5.30% | 8.4만 |
|---|
| 2026.09.09 | ₩15,592 | ₩16,282 | ₩15,592 | ₩16,034 | +2.83% | 15.3만 |
|---|
| 2026.09.08 | ₩14,776 | ₩15,880 | ₩14,682 | ₩15,418 | +4.35% | 14.1만 |
|---|
| 2026.09.04 | ₩14,897 | ₩15,057 | ₩14,716 | ₩14,990 | +0.63% | 4.7만 |
|---|
| 2026.09.03 | ₩15,084 | ₩15,084 | ₩14,682 | ₩14,950 | -0.89% | 6.5만 |
|---|
| 2026.09.02 | ₩14,508 | ₩14,870 | ₩14,221 | ₩14,682 | +1.20% | 5.2만 |
|---|
| 2026.09.01 | ₩14,736 | ₩14,736 | ₩14,080 | ₩14,321 | -2.82% | 11.9만 |
|---|
| 2026.08.31 | ₩15,057 | ₩15,184 | ₩14,816 | ₩14,937 | -0.80% | 6.6만 |
|---|
| 2026.08.28 | ₩16,275 | ₩16,523 | ₩14,910 | ₩15,030 | -7.65% | 21.5만 |
|---|
| 2026.08.27 | ₩16,396 | ₩16,784 | ₩16,181 | ₩16,329 | -0.41% | 10.1만 |
|---|
| 2026.08.26 | ₩16,195 | ₩16,650 | ₩16,048 | ₩16,369 | +1.07% | 7.4만 |
|---|
| 2026.08.25 | ₩15,753 | ₩16,515 | ₩15,753 | ₩16,329 | +3.65% | 19.1만 |
|---|
| 2026.08.24 | ₩15,981 | ₩16,061 | ₩15,311 | ₩15,740 | -1.51% | 23.8만 |
|---|
| 2026.08.21 | ₩14,160 | ₩15,967 | ₩14,160 | ₩15,914 | +12.38% | 19.1만 |
|---|
| 2026.08.20 | ₩14,201 | ₩14,221 | ₩13,451 | ₩13,705 | -3.49% | 6.4만 |
|---|
| 2026.08.19 | ₩14,067 | ₩14,187 | ₩13,886 | ₩14,107 | +0.29% | 12.1만 |
|---|
| 2026.08.18 | ₩14,348 | ₩14,348 | ₩13,317 | ₩13,745 | -4.20% | 15만 |
|---|
| 2026.08.17 | ₩13,906 | ₩14,830 | ₩13,839 | ₩14,602 | +5.00% | 6.8만 |
|---|
| 2026.08.14 | ₩13,853 | ₩14,266 | ₩13,638 | ₩13,772 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩14,187 | ₩14,428 | ₩13,772 | ₩13,772 | -2.92% | 3.8만 |
|---|
| 2026.08.12 | ₩14,803 | ₩14,856 | ₩14,027 | ₩14,120 | -4.61% | 5.2만 |
|---|
| 2026.08.11 | ₩14,562 | ₩14,870 | ₩14,375 | ₩14,669 | +0.74% | 5.8만 |
|---|
| 2026.08.10 | ₩14,201 | ₩14,441 | ₩13,866 | ₩14,441 | +1.70% | 9.7만 |
|---|
| 2026.08.07 | ₩14,000 | ₩14,549 | ₩13,799 | ₩13,946 | -0.38% | 15.6만 |
|---|
| 2026.08.06 | ₩12,983 | ₩14,174 | ₩12,902 | ₩13,625 | +4.95% | 16만 |
|---|
| 2026.08.05 | ₩12,889 | ₩13,317 | ₩12,594 | ₩13,277 | +3.01% | 10만 |
|---|
| 2026.08.04 | ₩12,795 | ₩13,197 | ₩12,554 | ₩12,661 | -1.05% | 19만 |
|---|
| 2026.08.03 | ₩12,702 | ₩13,063 | ₩12,514 | ₩12,755 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩13,136 | ₩13,264 | ₩12,287 | ₩12,434 | -5.35% | 16만 |
|---|
| 2026.07.30 | ₩12,782 | ₩13,258 | ₩12,635 | ₩13,063 | +2.20% | 4.9만 |
|---|
| 2026.07.29 | ₩12,715 | ₩13,049 | ₩12,340 | ₩12,487 | -1.79% | 7.7만 |
|---|
| 2026.07.28 | ₩12,849 | ₩12,849 | ₩12,180 | ₩12,554 | -2.29% | 5.9만 |
|---|
| 2026.07.27 | ₩13,076 | ₩13,237 | ₩12,635 | ₩12,916 | -1.23% | 4.3만 |
|---|
| 2026.07.24 | ₩13,210 | ₩13,210 | ₩12,594 | ₩12,594 | -4.66% | 4.2만 |
|---|
| 2026.07.23 | ₩13,223 | ₩13,772 | ₩13,197 | ₩13,344 | +0.91% | 9.5만 |
|---|
| 2026.07.22 | ₩13,090 | ₩13,906 | ₩13,090 | ₩13,491 | +3.07% | 8.2만 |
|---|
| 2026.07.21 | ₩12,715 | ₩13,331 | ₩12,581 | ₩13,317 | +4.74% | 5.7만 |
|---|
| 2026.07.20 | ₩12,394 | ₩12,434 | ₩12,206 | ₩12,340 | -0.43% | 3.9만 |
|---|
| 2026.07.17 | ₩12,340 | ₩12,715 | ₩11,858 | ₩12,327 | -0.11% | 5.1만 |
|---|
| 2026.07.16 | ₩13,317 | ₩13,371 | ₩12,394 | ₩12,420 | -6.73% | 7.8만 |
|---|
| 2026.07.15 | ₩13,960 | ₩13,960 | ₩13,223 | ₩13,397 | -4.03% | 6.6만 |
|---|
| 2026.07.14 | ₩13,397 | ₩13,960 | ₩13,397 | ₩13,759 | +2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩14,040 | ₩14,040 | ₩12,889 | ₩13,170 | -6.20% | 8.1만 |
|---|
| 2026.07.10 | ₩13,638 | ₩14,187 | ₩13,638 | ₩14,053 | +3.04% | 4.4만 |
|---|
| 2026.07.09 | ₩13,264 | ₩13,732 | ₩13,116 | ₩13,638 | +2.83% | 85만 |
|---|
| 2026.07.08 | ₩12,447 | ₩13,304 | ₩12,354 | ₩13,063 | +4.95% | 6.8만 |
|---|
| 2026.07.07 | ₩13,652 | ₩13,812 | ₩12,594 | ₩12,675 | -7.16% | 10만 |
|---|
| 2026.07.06 | ₩13,866 | ₩14,508 | ₩13,625 | ₩13,812 | -0.39% | 8.4만 |
|---|
| 2026.07.02 | ₩13,170 | ₩14,348 | ₩13,116 | ₩13,438 | +2.03% | 5.7만 |
|---|
| 2026.07.01 | ₩13,170 | ₩13,853 | ₩13,049 | ₩13,049 | -0.91% | 4.2만 |
|---|
| 2026.06.30 | ₩13,464 | ₩13,679 | ₩13,009 | ₩13,344 | -0.89% | 8.5만 |
|---|
| 2026.06.29 | ₩13,598 | ₩13,598 | ₩12,916 | ₩13,491 | -0.79% | 7.9만 |
|---|
| 2026.06.26 | ₩13,331 | ₩13,652 | ₩13,090 | ₩13,598 | +2.01% | 5.3만 |
|---|
| 2026.06.25 | ₩14,107 | ₩14,107 | ₩13,310 | ₩13,331 | -5.50% | 9.8만 |
|---|
| 2026.06.24 | ₩13,906 | ₩14,067 | ₩13,384 | ₩13,625 | -2.02% | 29.4만 |
|---|
| 2026.06.23 | ₩13,866 | ₩14,856 | ₩13,652 | ₩14,227 | +2.61% | 9.8만 |
|---|
| 2026.06.22 | ₩16,021 | ₩16,021 | ₩14,254 | ₩14,267 | -10.94% | 13.9만 |
|---|
| 2026.06.18 | ₩15,164 | ₩16,101 | ₩15,164 | ₩16,021 | +5.65% | 33.7만 |
|---|
| 2026.06.17 | ₩15,365 | ₩16,135 | ₩14,897 | ₩14,897 | -3.05% | 22.7만 |
|---|
| 2026.06.16 | ₩14,950 | ₩15,633 | ₩14,749 | ₩15,231 | +1.88% | 18.8만 |
|---|
| 2026.06.15 | ₩14,214 | ₩15,392 | ₩14,201 | ₩15,097 | +6.21% | 21.3만 |
|---|
| 2026.06.12 | ₩13,183 | ₩13,853 | ₩13,130 | ₩13,786 | +4.57% | 17.4만 |
|---|
| 2026.06.11 | ₩12,715 | ₩13,331 | ₩12,541 | ₩13,290 | +4.53% | 27.5만 |
|---|
| 2026.06.10 | ₩12,728 | ₩13,130 | ₩12,166 | ₩12,461 | -2.10% | 10.7만 |
|---|
| 2026.06.09 | ₩14,120 | ₩14,401 | ₩12,447 | ₩12,728 | -9.86% | 20.7만 |
|---|
| 2026.06.08 | ₩13,986 | ₩14,388 | ₩13,893 | ₩13,906 | -0.57% | 7.2만 |
|---|
| 2026.06.05 | ₩15,352 | ₩15,352 | ₩13,518 | ₩13,518 | -11.94% | 25.1만 |
|---|
| 2026.06.04 | ₩15,726 | ₩16,048 | ₩15,164 | ₩15,659 | -0.43% | 7.9만 |
|---|
| 2026.06.03 | ₩17,413 | ₩17,547 | ₩15,499 | ₩15,713 | -9.76% | 13.8만 |
|---|
| 2026.06.02 | ₩16,302 | ₩17,841 | ₩16,302 | ₩17,399 | +6.73% | 24.1만 |
|---|
| 2026.06.01 | ₩15,311 | ₩16,570 | ₩15,030 | ₩16,369 | +6.91% | 11.8만 |
|---|
| 2026.05.29 | ₩15,579 | ₩15,807 | ₩14,856 | ₩15,592 | +0.09% | 7.4만 |
|---|
| 2026.05.28 | ₩15,084 | ₩15,752 | ₩14,595 | ₩15,659 | +3.82% | 11.6만 |
|---|
| 2026.05.27 | ₩15,191 | ₩15,418 | ₩14,789 | ₩15,017 | -1.15% | 9.4만 |
|---|
| 2026.05.26 | ₩14,642 | ₩15,404 | ₩14,508 | ₩15,258 | +4.20% | 12.8만 |
|---|
| 2026.05.22 | ₩14,321 | ₩14,562 | ₩14,000 | ₩14,401 | +0.56% | 14.1만 |
|---|
| 2026.05.21 | ₩13,759 | ₩14,408 | ₩13,692 | ₩14,227 | +3.40% | 12.7만 |
|---|
| 2026.05.20 | ₩13,973 | ₩14,040 | ₩13,585 | ₩13,946 | -0.19% | 4.7만 |
|---|
| 2026.05.19 | ₩14,321 | ₩14,562 | ₩13,625 | ₩13,665 | -4.58% | 11.5만 |
|---|
| 2026.05.18 | ₩15,124 | ₩15,124 | ₩14,321 | ₩14,428 | -4.60% | 8.1만 |
|---|
| 2026.05.15 | ₩15,659 | ₩15,894 | ₩14,963 | ₩15,017 | -4.10% | 13.9만 |
|---|
| 2026.05.14 | ₩16,315 | ₩16,737 | ₩15,662 | ₩15,954 | -2.21% | 8만 |
|---|
| 2026.05.13 | ₩16,663 | ₩16,971 | ₩16,007 | ₩16,329 | -2.01% | 13.2만 |
|---|
| 2026.05.12 | ₩17,787 | ₩17,787 | ₩16,155 | ₩16,784 | -5.64% | 13.6만 |
|---|
| 2026.05.11 | ₩16,288 | ₩18,042 | ₩16,195 | ₩17,694 | +8.63% | 17.4만 |
|---|
| 2026.05.08 | ₩16,462 | ₩16,717 | ₩15,940 | ₩16,128 | -2.03% | 5.8만 |
|---|
| 2026.05.07 | ₩16,342 | ₩17,249 | ₩16,088 | ₩16,436 | +0.57% | 13.9만 |
|---|
| 2026.05.06 | ₩14,923 | ₩16,456 | ₩14,923 | ₩16,449 | +10.22% | 16.3만 |
|---|
| 2026.05.05 | ₩15,994 | ₩16,074 | ₩14,926 | ₩15,084 | -5.69% | 12.6만 |
|---|
| 2026.05.04 | ₩15,392 | ₩15,793 | ₩15,271 | ₩15,619 | +1.48% | 13.1만 |
|---|
| 2026.05.01 | ₩16,074 | ₩16,074 | ₩14,830 | ₩15,204 | -5.41% | 7.9만 |
|---|
| 2026.04.30 | ₩15,057 | ₩16,061 | ₩15,057 | ₩16,034 | +6.49% | 7.1만 |
|---|
| 2026.04.29 | ₩15,258 | ₩15,365 | ₩14,455 | ₩14,629 | -4.12% | 7.1만 |
|---|
| 2026.04.28 | ₩15,365 | ₩15,579 | ₩14,883 | ₩15,111 | -1.66% | 6.2만 |
|---|
| 2026.04.27 | ₩15,793 | ₩15,961 | ₩15,057 | ₩15,860 | +0.42% | 8.2만 |
|---|
| 2026.04.24 | ₩16,610 | ₩16,636 | ₩15,566 | ₩15,700 | -5.48% | 6.4만 |
|---|
| 2026.04.23 | ₩16,837 | ₩17,399 | ₩15,967 | ₩16,329 | -3.02% | 8.4만 |
|---|
| 2026.04.22 | ₩16,248 | ₩17,132 | ₩16,101 | ₩16,971 | +4.45% | 11.3만 |
|---|
| 2026.04.21 | ₩16,222 | ₩16,409 | ₩15,526 | ₩15,833 | -2.39% | 6.9만 |
|---|
| 2026.04.20 | ₩15,499 | ₩16,543 | ₩15,258 | ₩16,262 | +4.92% | 6.4만 |
|---|
| 2026.04.17 | ₩16,744 | ₩16,864 | ₩15,659 | ₩15,914 | -4.96% | 10.4만 |
|---|
| 2026.04.16 | ₩15,927 | ₩16,436 | ₩15,860 | ₩16,329 | +2.52% | 16.9만 |
|---|
| 2026.04.15 | ₩15,070 | ₩16,315 | ₩15,070 | ₩15,753 | +4.53% | 24만 |
|---|
| 2026.04.14 | ₩14,897 | ₩15,204 | ₩14,856 | ₩14,923 | +0.18% | 4.6만 |
|---|
| 2026.04.13 | ₩14,375 | ₩14,897 | ₩13,723 | ₩14,897 | +3.63% | 8.8만 |
|---|
| 2026.04.10 | ₩14,789 | ₩14,897 | ₩14,321 | ₩14,348 | -2.99% | 11.3만 |
|---|
| 2026.04.09 | ₩14,294 | ₩14,736 | ₩14,027 | ₩14,482 | +1.31% | 4.5만 |
|---|
| 2026.04.08 | ₩14,856 | ₩15,271 | ₩14,013 | ₩14,294 | -3.78% | 7.8만 |
|---|
| 2026.04.07 | ₩14,267 | ₩14,428 | ₩13,658 | ₩13,919 | -2.44% | 6.2만 |
|---|
| 2026.04.06 | ₩14,107 | ₩14,401 | ₩13,585 | ₩14,348 | +1.71% | 40.6만 |
|---|
| 2026.04.02 | ₩13,598 | ₩14,361 | ₩13,598 | ₩14,174 | +4.23% | 4.6만 |
|---|
| 2026.04.01 | ₩14,308 | ₩15,136 | ₩14,241 | ₩14,308 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩12,902 | ₩14,214 | ₩12,902 | ₩14,107 | +9.34% | 14.4만 |
|---|
| 2026.03.30 | ₩13,799 | ₩13,866 | ₩12,180 | ₩12,594 | -8.73% | 13.5만 |
|---|
| 2026.03.27 | ₩13,049 | ₩13,792 | ₩13,049 | ₩13,438 | +2.97% | 7.6만 |
|---|
| 2026.03.26 | ₩14,227 | ₩14,281 | ₩13,344 | ₩13,384 | -5.93% | 9.1만 |
|---|
| 2026.03.25 | ₩14,027 | ₩14,963 | ₩14,027 | ₩14,508 | +3.44% | 7.6만 |
|---|
| 2026.03.24 | ₩13,170 | ₩13,625 | ₩13,076 | ₩13,451 | +2.13% | 7.6만 |
|---|
| 2026.03.23 | ₩12,715 | ₩13,545 | ₩12,367 | ₩13,277 | +4.42% | 45.4만 |
|---|
| 2026.03.20 | ₩13,652 | ₩13,652 | ₩12,742 | ₩12,956 | -5.10% | 12.9만 |
|---|
| 2026.03.19 | ₩15,084 | ₩15,097 | ₩13,090 | ₩13,652 | -9.49% | 28.2만 |
|---|
| 2026.03.18 | ₩15,218 | ₩16,288 | ₩15,218 | ₩15,606 | +2.55% | 22.9만 |
|---|
| 2026.03.17 | ₩15,512 | ₩15,572 | ₩15,091 | ₩15,392 | -0.78% | 9.9만 |
|---|
| 2026.03.16 | ₩14,027 | ₩15,720 | ₩14,027 | ₩15,258 | +8.78% | 46.7만 |
|---|
| 2026.03.13 | ₩14,856 | ₩14,856 | ₩14,027 | ₩14,201 | -4.41% | 5.1만 |
|---|
| 2026.03.12 | ₩14,682 | ₩14,990 | ₩14,375 | ₩14,562 | -0.82% | 7.6만 |
|---|
| 2026.03.11 | ₩15,111 | ₩15,151 | ₩14,723 | ₩14,776 | -2.21% | 9.1만 |
|---|
| 2026.03.10 | ₩14,729 | ₩15,552 | ₩14,729 | ₩15,044 | +2.14% | 20.8만 |
|---|
| 2026.03.09 | ₩13,411 | ₩14,656 | ₩13,250 | ₩14,455 | +7.78% | 19.1만 |
|---|
| 2026.03.06 | ₩14,522 | ₩14,535 | ₩13,531 | ₩13,612 | -6.27% | 17.5만 |
|---|
| 2026.03.05 | ₩14,656 | ₩14,947 | ₩13,866 | ₩14,549 | -0.73% | 19.2만 |
|---|
| 2026.03.04 | ₩15,512 | ₩15,512 | ₩14,549 | ₩14,950 | -3.62% | 6.3만 |
|---|
| 2026.03.03 | ₩15,365 | ₩15,492 | ₩14,308 | ₩15,231 | -0.87% | 12.5만 |
|---|
| 2026.03.02 | ₩15,378 | ₩16,114 | ₩15,231 | ₩15,954 | +3.74% | 16.9만 |
|---|
| 2026.02.27 | ₩14,709 | ₩15,833 | ₩14,709 | ₩15,726 | +6.92% | 11.1만 |
|---|
| 2026.02.26 | ₩15,258 | ₩15,338 | ₩14,682 | ₩15,231 | -0.18% | 8.9만 |
|---|
| 2026.02.25 | ₩15,820 | ₩16,101 | ₩15,191 | ₩15,271 | -3.47% | 12.3만 |
|---|
| 2026.02.24 | ₩14,589 | ₩15,338 | ₩14,294 | ₩15,258 | +4.59% | 7만 |
|---|
| 2026.02.23 | ₩14,709 | ₩15,311 | ₩14,629 | ₩14,656 | -0.36% | 3.2만 |
|---|
| 2026.02.20 | ₩14,495 | ₩15,740 | ₩14,360 | ₩14,709 | +1.48% | 5.3만 |
|---|
| 2026.02.19 | ₩14,107 | ₩15,097 | ₩13,853 | ₩14,910 | +5.69% | 7.1만 |
|---|
| 2026.02.18 | ₩13,384 | ₩14,388 | ₩13,384 | ₩14,067 | +5.10% | 10.6만 |
|---|
| 2026.02.17 | ₩13,290 | ₩13,705 | ₩12,715 | ₩13,317 | +0.20% | 8.5만 |
|---|
| 2026.02.13 | ₩13,424 | ₩13,732 | ₩13,049 | ₩13,531 | +0.80% | 10.2만 |
|---|
| 2026.02.12 | ₩14,241 | ₩14,321 | ₩13,438 | ₩13,545 | -4.89% | 8.1만 |
|---|
| 2026.02.11 | ₩14,415 | ₩14,629 | ₩13,839 | ₩14,160 | -1.76% | 5.3만 |
|---|
| 2026.02.10 | ₩14,080 | ₩14,575 | ₩13,799 | ₩14,107 | +0.19% | 7.8만 |
|---|
| 2026.02.09 | ₩13,531 | ₩14,060 | ₩13,183 | ₩13,906 | +2.77% | 8.3만 |
|---|
| 2026.02.06 | ₩13,063 | ₩13,558 | ₩12,487 | ₩13,505 | +3.38% | 13.3만 |
|---|
| 2026.02.05 | ₩13,973 | ₩14,120 | ₩12,715 | ₩12,916 | -7.57% | 23.4만 |
|---|
| 2026.02.04 | ₩16,141 | ₩16,141 | ₩13,719 | ₩14,843 | -8.04% | 28.7만 |
|---|
| 2026.02.03 | ₩15,766 | ₩16,349 | ₩15,405 | ₩15,887 | +0.76% | 9.9만 |
|---|
| 2026.02.02 | ₩15,432 | ₩16,048 | ₩14,870 | ₩15,258 | -1.13% | 13.9만 |
|---|
| 2026.01.30 | ₩15,526 | ₩16,570 | ₩14,878 | ₩15,633 | +0.69% | 32.4만 |
|---|
| 2026.01.29 | ₩18,082 | ₩18,176 | ₩16,330 | ₩17,252 | -4.59% | 21.4만 |
|---|
| 2026.01.28 | ₩16,329 | ₩17,734 | ₩16,021 | ₩17,680 | +8.28% | 37.6만 |
|---|
| 2026.01.27 | ₩15,151 | ₩16,262 | ₩15,097 | ₩16,021 | +5.74% | 9.3만 |
|---|
| 2026.01.26 | ₩16,717 | ₩16,717 | ₩14,937 | ₩15,004 | -10.25% | 19.1만 |
|---|
| 2026.01.23 | ₩15,726 | ₩16,168 | ₩15,124 | ₩16,101 | +2.38% | 9.1만 |
|---|
| 2026.01.22 | ₩16,034 | ₩16,034 | ₩15,178 | ₩15,606 | -2.67% | 10.7만 |
|---|
| 2026.01.21 | ₩15,512 | ₩16,168 | ₩14,415 | ₩16,034 | +3.36% | 26.1만 |
|---|
| 2026.01.20 | ₩15,057 | ₩15,927 | ₩14,883 | ₩15,352 | +1.96% | 19.5만 |
|---|
| 2026.01.16 | ₩14,401 | ₩15,004 | ₩14,401 | ₩14,535 | +0.93% | 4.2만 |
|---|
| 2026.01.15 | ₩14,723 | ₩15,392 | ₩14,455 | ₩14,535 | -1.27% | 6.7만 |
|---|
| 2026.01.14 | ₩15,392 | ₩15,392 | ₩13,397 | ₩14,441 | -6.17% | 22만 |
|---|
| 2026.01.13 | ₩14,656 | ₩15,218 | ₩14,603 | ₩15,218 | +3.84% | 15.8만 |
|---|
| 2026.01.12 | ₩14,482 | ₩15,017 | ₩14,482 | ₩14,917 | +3.00% | 9.5만 |
|---|
| 2026.01.09 | ₩14,709 | ₩14,923 | ₩14,441 | ₩14,642 | -0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩14,482 | ₩14,856 | ₩14,334 | ₩14,575 | +0.65% | 4.1만 |
|---|
| 2026.01.07 | ₩14,134 | ₩14,843 | ₩14,134 | ₩14,749 | +4.36% | 7.4만 |
|---|
| 2026.01.06 | ₩14,053 | ₩14,696 | ₩13,625 | ₩14,535 | +3.43% | 9.1만 |
|---|
| 2026.01.05 | ₩13,786 | ₩14,321 | ₩13,518 | ₩14,067 | +2.04% | 13.5만 |
|---|
| 2026.01.02 | ₩12,180 | ₩13,812 | ₩12,046 | ₩13,491 | +10.77% | 17.3만 |
|---|
| 2025.12.31 | ₩11,778 | ₩12,180 | ₩11,778 | ₩12,180 | +3.41% | 4.7만 |
|---|
| 2025.12.30 | ₩11,878 | ₩12,180 | ₩11,778 | ₩11,965 | +0.73% | 2.7만 |
|---|
| 2025.12.29 | ₩11,778 | ₩12,246 | ₩11,778 | ₩11,905 | +1.08% | 4.9만 |
|---|
| 2025.12.26 | ₩12,139 | ₩12,313 | ₩11,269 | ₩12,246 | +0.88% | 4.9만 |
|---|
| 2025.12.24 | ₩12,086 | ₩12,260 | ₩12,006 | ₩12,166 | +0.66% | 3.4만 |
|---|
| 2025.12.23 | ₩11,564 | ₩12,059 | ₩11,564 | ₩12,059 | +4.28% | 9.6만 |
|---|
| 2025.12.22 | ₩11,323 | ₩12,280 | ₩11,323 | ₩11,550 | +2.01% | 7만 |
|---|
| 2025.12.19 | ₩10,921 | ₩11,684 | ₩10,824 | ₩11,269 | +3.19% | 13.8만 |
|---|
| 2025.12.18 | ₩10,440 | ₩10,975 | ₩10,440 | ₩10,627 | +1.79% | 11.2만 |
|---|
| 2025.12.17 | ₩10,919 | ₩10,948 | ₩10,533 | ₩10,721 | -1.81% | 3.6만 |
|---|
| 2025.12.16 | ₩10,881 | ₩10,964 | ₩10,547 | ₩10,841 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩11,845 | ₩11,929 | ₩10,573 | ₩10,962 | -7.46% | 7.5만 |
|---|
| 2025.12.12 | ₩12,568 | ₩12,568 | ₩11,430 | ₩11,858 | -5.64% | 4.8만 |
|---|
| 2025.12.11 | ₩11,885 | ₩12,420 | ₩11,845 | ₩12,354 | +3.94% | 8.1만 |
|---|
| 2025.12.10 | ₩12,260 | ₩12,273 | ₩11,350 | ₩11,845 | -3.38% | 5.8만 |
|---|
| 2025.12.09 | ₩12,019 | ₩12,380 | ₩11,953 | ₩12,273 | +2.12% | 2.8만 |
|---|
| 2025.12.08 | ₩12,889 | ₩12,942 | ₩12,113 | ₩12,153 | -5.71% | 2.1만 |
|---|
| 2025.12.05 | ₩13,103 | ₩13,317 | ₩12,675 | ₩12,822 | -2.15% | 3.8만 |
|---|
| 2025.12.04 | ₩12,046 | ₩13,063 | ₩12,046 | ₩12,956 | +7.56% | 7.5만 |
|---|
| 2025.12.03 | ₩11,724 | ₩12,099 | ₩11,417 | ₩12,059 | +2.85% | 3만 |
|---|
| 2025.12.02 | ₩11,778 | ₩11,878 | ₩11,484 | ₩11,510 | -2.27% | 2.4만 |
|---|
| 2025.12.01 | ₩11,684 | ₩11,992 | ₩11,537 | ₩11,778 | +0.80% | 3.8만 |
|---|
| 2025.11.28 | ₩11,350 | ₩11,727 | ₩11,310 | ₩11,684 | +2.95% | 4.3만 |
|---|
| 2025.11.26 | ₩11,430 | ₩11,631 | ₩11,202 | ₩11,376 | -0.47% | 2.8만 |
|---|
| 2025.11.25 | ₩10,721 | ₩11,550 | ₩10,718 | ₩11,095 | +3.50% | 7.4만 |
|---|
| 2025.11.24 | ₩11,189 | ₩11,189 | ₩10,105 | ₩10,747 | -3.95% | 5.2만 |
|---|
| 2025.11.21 | ₩10,118 | ₩10,172 | ₩9,623 | ₩10,105 | -0.13% | 7.5만 |
|---|
| 2025.11.20 | ₩11,055 | ₩11,202 | ₩9,998 | ₩9,998 | -9.56% | 6.5만 |
|---|
| 2025.11.19 | ₩10,440 | ₩10,968 | ₩10,145 | ₩10,801 | +3.46% | 8.2만 |
|---|
| 2025.11.18 | ₩10,105 | ₩10,614 | ₩10,105 | ₩10,453 | +3.44% | 4.4만 |
|---|
| 2025.11.17 | ₩10,908 | ₩11,158 | ₩10,306 | ₩10,306 | -5.52% | 7.2만 |
|---|
| 2025.11.14 | ₩10,681 | ₩11,161 | ₩10,520 | ₩10,817 | +1.28% | 5.8만 |
|---|
| 2025.11.13 | ₩11,149 | ₩11,350 | ₩10,747 | ₩10,814 | -3.00% | 6.2만 |
|---|
| 2025.11.12 | ₩11,310 | ₩11,658 | ₩11,162 | ₩11,397 | +0.77% | 4.3만 |
|---|
| 2025.11.11 | ₩12,246 | ₩12,246 | ₩11,336 | ₩11,510 | -6.01% | 2.5만 |
|---|
| 2025.11.10 | ₩10,988 | ₩11,965 | ₩10,988 | ₩11,885 | +8.16% | 10.7만 |
|---|
| 2025.11.07 | ₩10,774 | ₩10,841 | ₩9,918 | ₩10,774 | 0.00% | 9.7만 |
|---|
| 2025.11.06 | ₩11,470 | ₩12,006 | ₩10,493 | ₩10,841 | -5.48% | 9.4만 |
|---|
| 2025.11.05 | ₩11,390 | ₩11,805 | ₩11,390 | ₩11,510 | +1.06% | 4.4만 |
|---|
| 2025.11.04 | ₩12,273 | ₩12,501 | ₩10,587 | ₩11,617 | -5.34% | 9.9만 |
|---|
| 2025.11.03 | ₩13,866 | ₩13,866 | ₩12,581 | ₩12,768 | -7.92% | 8만 |
|---|
| 2025.10.31 | ₩13,545 | ₩13,786 | ₩13,183 | ₩13,719 | +1.28% | 6.9만 |
|---|
| 2025.10.30 | ₩13,170 | ₩13,625 | ₩12,902 | ₩13,491 | +2.44% | 5.1만 |
|---|
| 2025.10.29 | ₩12,822 | ₩13,478 | ₩12,715 | ₩13,250 | +3.34% | 10만 |
|---|
| 2025.10.28 | ₩11,885 | ₩13,525 | ₩11,885 | ₩12,715 | +6.98% | 19.1만 |
|---|
| 2025.10.27 | ₩12,139 | ₩12,246 | ₩11,470 | ₩11,591 | -4.52% | 13.5만 |
|---|
| 2025.10.24 | ₩11,644 | ₩12,206 | ₩11,644 | ₩12,113 | +4.02% | 4.8만 |
|---|
| 2025.10.23 | ₩11,832 | ₩13,143 | ₩11,470 | ₩11,577 | -2.15% | 10.8만 |
|---|
| 2025.10.22 | ₩11,577 | ₩11,818 | ₩11,216 | ₩11,698 | +1.04% | 12.3만 |
|---|
| 2025.10.21 | ₩11,617 | ₩11,658 | ₩11,109 | ₩11,591 | -0.23% | 17만 |
|---|
| 2025.10.20 | ₩11,805 | ₩12,268 | ₩11,390 | ₩11,684 | -1.02% | 13.3만 |
|---|
| 2025.10.17 | ₩12,554 | ₩12,594 | ₩11,504 | ₩11,671 | -7.04% | 18만 |
|---|
| 2025.10.16 | ₩14,080 | ₩14,107 | ₩12,728 | ₩12,889 | -8.46% | 17.9만 |
|---|
| 2025.10.15 | ₩14,669 | ₩14,870 | ₩13,357 | ₩13,973 | -4.74% | 19.6만 |
|---|
| 2025.10.14 | ₩15,191 | ₩15,212 | ₩14,174 | ₩14,482 | -4.67% | 15.1만 |
|---|
| 2025.10.13 | ₩15,271 | ₩15,392 | ₩14,578 | ₩15,231 | -0.26% | 23.2만 |
|---|
| 2025.10.10 | ₩13,438 | ₩14,950 | ₩13,157 | ₩14,147 | +5.28% | 10.6만 |
|---|