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 | ₩12,556 | ₩12,583 | ₩12,034 | ₩12,435 | -0.96% | 10.3만 |
| 2026.10.08 | ₩13,078 | ₩13,078 | ₩12,168 | ₩12,395 | -5.22% | 15.3만 |
| 2026.10.07 | ₩13,399 | ₩13,648 | ₩12,770 | ₩13,011 | -2.90% | 16.1만 |
| 2026.10.06 | ₩12,743 | ₩14,356 | ₩12,743 | ₩13,894 | +9.03% | 29.8만 |
| 2026.10.05 | ₩12,302 | ₩12,703 | ₩12,114 | ₩12,676 | +3.05% | 12.4만 |
| 2026.10.02 | ₩12,368 | ₩12,556 | ₩12,154 | ₩12,275 | -0.76% | 15.2만 |
| 2026.10.01 | ₩11,927 | ₩12,141 | ₩11,646 | ₩11,913 | -0.11% | 12.2만 |
| 2026.09.30 | ₩12,596 | ₩12,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,913 |
| -5.42% |
| 18.8만 |
| 2026.09.29 | ₩12,449 | ₩12,603 | ₩12,141 | ₩12,422 | -0.22% | 10.3만 |
|---|
| 2026.09.28 | ₩12,288 | ₩12,609 | ₩12,087 | ₩12,435 | +1.20% | 18.2만 |
|---|
| 2026.09.25 | ₩12,636 | ₩12,904 | ₩12,342 | ₩12,516 | -0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩13,051 | ₩13,051 | ₩12,435 | ₩12,636 | -3.18% | 11.4만 |
|---|
| 2026.09.23 | ₩13,546 | ₩13,546 | ₩13,038 | ₩13,118 | -3.16% | 12.4만 |
|---|
| 2026.09.22 | ₩13,854 | ₩13,854 | ₩13,305 | ₩13,640 | -1.55% | 14.7만 |
|---|
| 2026.09.21 | ₩12,650 | ₩13,868 | ₩12,650 | ₩13,734 | +8.57% | 23.9만 |
|---|
| 2026.09.18 | ₩14,055 | ₩14,229 | ₩12,409 | ₩12,409 | -11.71% | 100.7만 |
|---|
| 2026.09.17 | ₩14,283 | ₩14,323 | ₩13,894 | ₩13,961 | -2.25% | 15.3만 |
|---|
| 2026.09.16 | ₩14,068 | ₩14,068 | ₩13,560 | ₩13,801 | -1.90% | 15.2만 |
|---|
| 2026.09.15 | ₩13,520 | ₩13,961 | ₩13,252 | ₩13,881 | +2.67% | 22.2만 |
|---|
| 2026.09.14 | ₩14,068 | ₩14,068 | ₩13,359 | ₩13,573 | -3.52% | 53.6만 |
|---|
| 2026.09.11 | ₩15,233 | ₩15,233 | ₩14,242 | ₩14,242 | -6.50% | 8.8만 |
|---|
| 2026.09.10 | ₩15,648 | ₩15,648 | ₩14,818 | ₩14,818 | -5.30% | 8.4만 |
|---|
| 2026.09.09 | ₩15,594 | ₩16,284 | ₩15,594 | ₩16,036 | +2.83% | 15.3만 |
|---|
| 2026.09.08 | ₩14,778 | ₩15,882 | ₩14,684 | ₩15,420 | +4.35% | 14.1만 |
|---|
| 2026.09.04 | ₩14,898 | ₩15,059 | ₩14,718 | ₩14,992 | +0.63% | 4.7만 |
|---|
| 2026.09.03 | ₩15,086 | ₩15,086 | ₩14,684 | ₩14,952 | -0.89% | 6.5만 |
|---|
| 2026.09.02 | ₩14,510 | ₩14,872 | ₩14,222 | ₩14,684 | +1.20% | 5.2만 |
|---|
| 2026.09.01 | ₩14,738 | ₩14,738 | ₩14,082 | ₩14,323 | -2.82% | 11.9만 |
|---|
| 2026.08.31 | ₩15,059 | ₩15,186 | ₩14,818 | ₩14,939 | -0.80% | 6.6만 |
|---|
| 2026.08.28 | ₩16,277 | ₩16,525 | ₩14,912 | ₩15,032 | -7.65% | 21.5만 |
|---|
| 2026.08.27 | ₩16,398 | ₩16,786 | ₩16,183 | ₩16,331 | -0.41% | 10.1만 |
|---|
| 2026.08.26 | ₩16,197 | ₩16,652 | ₩16,050 | ₩16,371 | +1.07% | 7.4만 |
|---|
| 2026.08.25 | ₩15,755 | ₩16,517 | ₩15,755 | ₩16,331 | +3.65% | 19.1만 |
|---|
| 2026.08.24 | ₩15,983 | ₩16,063 | ₩15,313 | ₩15,742 | -1.51% | 23.8만 |
|---|
| 2026.08.21 | ₩14,162 | ₩15,969 | ₩14,162 | ₩15,916 | +12.38% | 19.1만 |
|---|
| 2026.08.20 | ₩14,202 | ₩14,222 | ₩13,453 | ₩13,707 | -3.49% | 6.4만 |
|---|
| 2026.08.19 | ₩14,068 | ₩14,189 | ₩13,888 | ₩14,109 | +0.29% | 12.1만 |
|---|
| 2026.08.18 | ₩14,350 | ₩14,350 | ₩13,319 | ₩13,747 | -4.20% | 15만 |
|---|
| 2026.08.17 | ₩13,908 | ₩14,831 | ₩13,841 | ₩14,604 | +5.00% | 6.8만 |
|---|
| 2026.08.14 | ₩13,854 | ₩14,268 | ₩13,640 | ₩13,774 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩14,189 | ₩14,430 | ₩13,774 | ₩13,774 | -2.92% | 3.8만 |
|---|
| 2026.08.12 | ₩14,805 | ₩14,858 | ₩14,028 | ₩14,122 | -4.61% | 5.2만 |
|---|
| 2026.08.11 | ₩14,564 | ₩14,872 | ₩14,376 | ₩14,671 | +0.74% | 5.8만 |
|---|
| 2026.08.10 | ₩14,202 | ₩14,443 | ₩13,868 | ₩14,443 | +1.70% | 9.7만 |
|---|
| 2026.08.07 | ₩14,002 | ₩14,550 | ₩13,801 | ₩13,948 | -0.38% | 15.6만 |
|---|
| 2026.08.06 | ₩12,984 | ₩14,176 | ₩12,904 | ₩13,627 | +4.95% | 16만 |
|---|
| 2026.08.05 | ₩12,891 | ₩13,319 | ₩12,596 | ₩13,279 | +3.01% | 10만 |
|---|
| 2026.08.04 | ₩12,797 | ₩13,198 | ₩12,556 | ₩12,663 | -1.05% | 19만 |
|---|
| 2026.08.03 | ₩12,703 | ₩13,065 | ₩12,516 | ₩12,757 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩13,138 | ₩13,265 | ₩12,288 | ₩12,435 | -5.35% | 16만 |
|---|
| 2026.07.30 | ₩12,783 | ₩13,260 | ₩12,636 | ₩13,065 | +2.20% | 4.9만 |
|---|
| 2026.07.29 | ₩12,717 | ₩13,051 | ₩12,342 | ₩12,489 | -1.79% | 7.7만 |
|---|
| 2026.07.28 | ₩12,850 | ₩12,850 | ₩12,181 | ₩12,556 | -2.29% | 5.9만 |
|---|
| 2026.07.27 | ₩13,078 | ₩13,239 | ₩12,636 | ₩12,917 | -1.23% | 4.3만 |
|---|
| 2026.07.24 | ₩13,212 | ₩13,212 | ₩12,596 | ₩12,596 | -4.66% | 4.2만 |
|---|
| 2026.07.23 | ₩13,225 | ₩13,774 | ₩13,198 | ₩13,346 | +0.91% | 9.5만 |
|---|
| 2026.07.22 | ₩13,091 | ₩13,908 | ₩13,091 | ₩13,493 | +3.07% | 8.2만 |
|---|
| 2026.07.21 | ₩12,717 | ₩13,332 | ₩12,583 | ₩13,319 | +4.74% | 5.7만 |
|---|
| 2026.07.20 | ₩12,395 | ₩12,435 | ₩12,208 | ₩12,342 | -0.43% | 3.9만 |
|---|
| 2026.07.17 | ₩12,342 | ₩12,717 | ₩11,860 | ₩12,328 | -0.11% | 5.1만 |
|---|
| 2026.07.16 | ₩13,319 | ₩13,372 | ₩12,395 | ₩12,422 | -6.73% | 7.8만 |
|---|
| 2026.07.15 | ₩13,961 | ₩13,961 | ₩13,225 | ₩13,399 | -4.03% | 6.6만 |
|---|
| 2026.07.14 | ₩13,399 | ₩13,961 | ₩13,399 | ₩13,761 | +2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩14,042 | ₩14,042 | ₩12,891 | ₩13,172 | -6.20% | 8.1만 |
|---|
| 2026.07.10 | ₩13,640 | ₩14,189 | ₩13,640 | ₩14,055 | +3.04% | 4.4만 |
|---|
| 2026.07.09 | ₩13,265 | ₩13,734 | ₩13,118 | ₩13,640 | +2.83% | 85만 |
|---|
| 2026.07.08 | ₩12,449 | ₩13,305 | ₩12,355 | ₩13,065 | +4.95% | 6.8만 |
|---|
| 2026.07.07 | ₩13,654 | ₩13,814 | ₩12,596 | ₩12,676 | -7.16% | 10만 |
|---|
| 2026.07.06 | ₩13,868 | ₩14,510 | ₩13,627 | ₩13,814 | -0.39% | 8.4만 |
|---|
| 2026.07.02 | ₩13,172 | ₩14,350 | ₩13,118 | ₩13,439 | +2.03% | 5.7만 |
|---|
| 2026.07.01 | ₩13,172 | ₩13,854 | ₩13,051 | ₩13,051 | -0.91% | 4.2만 |
|---|
| 2026.06.30 | ₩13,466 | ₩13,680 | ₩13,011 | ₩13,346 | -0.89% | 8.5만 |
|---|
| 2026.06.29 | ₩13,600 | ₩13,600 | ₩12,917 | ₩13,493 | -0.79% | 7.9만 |
|---|
| 2026.06.26 | ₩13,332 | ₩13,654 | ₩13,091 | ₩13,600 | +2.01% | 5.3만 |
|---|
| 2026.06.25 | ₩14,109 | ₩14,109 | ₩13,312 | ₩13,332 | -5.50% | 9.8만 |
|---|
| 2026.06.24 | ₩13,908 | ₩14,068 | ₩13,386 | ₩13,627 | -2.02% | 29.4만 |
|---|
| 2026.06.23 | ₩13,868 | ₩14,858 | ₩13,654 | ₩14,229 | +2.61% | 9.8만 |
|---|
| 2026.06.22 | ₩16,023 | ₩16,023 | ₩14,256 | ₩14,269 | -10.94% | 13.9만 |
|---|
| 2026.06.18 | ₩15,166 | ₩16,103 | ₩15,166 | ₩16,023 | +5.65% | 33.7만 |
|---|
| 2026.06.17 | ₩15,367 | ₩16,137 | ₩14,898 | ₩14,898 | -3.05% | 22.7만 |
|---|
| 2026.06.16 | ₩14,952 | ₩15,635 | ₩14,751 | ₩15,233 | +1.88% | 18.8만 |
|---|
| 2026.06.15 | ₩14,216 | ₩15,394 | ₩14,202 | ₩15,099 | +6.21% | 21.3만 |
|---|
| 2026.06.12 | ₩13,185 | ₩13,854 | ₩13,131 | ₩13,787 | +4.57% | 17.4만 |
|---|
| 2026.06.11 | ₩12,717 | ₩13,332 | ₩12,542 | ₩13,292 | +4.53% | 27.5만 |
|---|
| 2026.06.10 | ₩12,730 | ₩13,131 | ₩12,168 | ₩12,462 | -2.10% | 10.7만 |
|---|
| 2026.06.09 | ₩14,122 | ₩14,403 | ₩12,449 | ₩12,730 | -9.86% | 20.7만 |
|---|
| 2026.06.08 | ₩13,988 | ₩14,390 | ₩13,894 | ₩13,908 | -0.57% | 7.2만 |
|---|
| 2026.06.05 | ₩15,354 | ₩15,354 | ₩13,520 | ₩13,520 | -11.94% | 25.1만 |
|---|
| 2026.06.04 | ₩15,728 | ₩16,050 | ₩15,166 | ₩15,661 | -0.43% | 7.9만 |
|---|
| 2026.06.03 | ₩17,415 | ₩17,549 | ₩15,501 | ₩15,715 | -9.76% | 13.8만 |
|---|
| 2026.06.02 | ₩16,304 | ₩17,843 | ₩16,304 | ₩17,402 | +6.73% | 24.1만 |
|---|
| 2026.06.01 | ₩15,313 | ₩16,572 | ₩15,032 | ₩16,371 | +6.91% | 11.8만 |
|---|
| 2026.05.29 | ₩15,581 | ₩15,809 | ₩14,858 | ₩15,594 | +0.09% | 7.4만 |
|---|
| 2026.05.28 | ₩15,086 | ₩15,754 | ₩14,597 | ₩15,661 | +3.82% | 11.6만 |
|---|
| 2026.05.27 | ₩15,193 | ₩15,420 | ₩14,791 | ₩15,019 | -1.15% | 9.4만 |
|---|
| 2026.05.26 | ₩14,644 | ₩15,406 | ₩14,510 | ₩15,260 | +4.20% | 12.8만 |
|---|
| 2026.05.22 | ₩14,323 | ₩14,564 | ₩14,002 | ₩14,403 | +0.56% | 14.1만 |
|---|
| 2026.05.21 | ₩13,761 | ₩14,410 | ₩13,694 | ₩14,229 | +3.40% | 12.7만 |
|---|
| 2026.05.20 | ₩13,975 | ₩14,042 | ₩13,587 | ₩13,948 | -0.19% | 4.7만 |
|---|
| 2026.05.19 | ₩14,323 | ₩14,564 | ₩13,627 | ₩13,667 | -4.58% | 11.5만 |
|---|
| 2026.05.18 | ₩15,126 | ₩15,126 | ₩14,323 | ₩14,430 | -4.60% | 8.1만 |
|---|
| 2026.05.15 | ₩15,661 | ₩15,896 | ₩14,965 | ₩15,019 | -4.10% | 13.9만 |
|---|
| 2026.05.14 | ₩16,317 | ₩16,739 | ₩15,664 | ₩15,956 | -2.21% | 8만 |
|---|
| 2026.05.13 | ₩16,665 | ₩16,973 | ₩16,009 | ₩16,331 | -2.01% | 13.2만 |
|---|
| 2026.05.12 | ₩17,790 | ₩17,790 | ₩16,157 | ₩16,786 | -5.64% | 13.6만 |
|---|
| 2026.05.11 | ₩16,291 | ₩18,044 | ₩16,197 | ₩17,696 | +8.63% | 17.4만 |
|---|
| 2026.05.08 | ₩16,465 | ₩16,719 | ₩15,942 | ₩16,130 | -2.03% | 5.8만 |
|---|
| 2026.05.07 | ₩16,344 | ₩17,252 | ₩16,090 | ₩16,438 | +0.57% | 13.9만 |
|---|
| 2026.05.06 | ₩14,925 | ₩16,458 | ₩14,925 | ₩16,451 | +10.22% | 16.3만 |
|---|
| 2026.05.05 | ₩15,996 | ₩16,076 | ₩14,928 | ₩15,086 | -5.69% | 12.6만 |
|---|
| 2026.05.04 | ₩15,394 | ₩15,795 | ₩15,273 | ₩15,621 | +1.48% | 13.1만 |
|---|
| 2026.05.01 | ₩16,076 | ₩16,076 | ₩14,831 | ₩15,206 | -5.41% | 7.9만 |
|---|
| 2026.04.30 | ₩15,059 | ₩16,063 | ₩15,059 | ₩16,036 | +6.49% | 7.1만 |
|---|
| 2026.04.29 | ₩15,260 | ₩15,367 | ₩14,457 | ₩14,631 | -4.12% | 7.1만 |
|---|
| 2026.04.28 | ₩15,367 | ₩15,581 | ₩14,885 | ₩15,113 | -1.66% | 6.2만 |
|---|
| 2026.04.27 | ₩15,795 | ₩15,963 | ₩15,059 | ₩15,862 | +0.42% | 8.2만 |
|---|
| 2026.04.24 | ₩16,612 | ₩16,639 | ₩15,568 | ₩15,702 | -5.48% | 6.4만 |
|---|
| 2026.04.23 | ₩16,839 | ₩17,402 | ₩15,969 | ₩16,331 | -3.02% | 8.4만 |
|---|
| 2026.04.22 | ₩16,250 | ₩17,134 | ₩16,103 | ₩16,973 | +4.45% | 11.3만 |
|---|
| 2026.04.21 | ₩16,224 | ₩16,411 | ₩15,528 | ₩15,835 | -2.39% | 6.9만 |
|---|
| 2026.04.20 | ₩15,501 | ₩16,545 | ₩15,260 | ₩16,264 | +4.92% | 6.4만 |
|---|
| 2026.04.17 | ₩16,746 | ₩16,866 | ₩15,661 | ₩15,916 | -4.96% | 10.4만 |
|---|
| 2026.04.16 | ₩15,929 | ₩16,438 | ₩15,862 | ₩16,331 | +2.52% | 16.9만 |
|---|
| 2026.04.15 | ₩15,072 | ₩16,317 | ₩15,072 | ₩15,755 | +4.53% | 24만 |
|---|
| 2026.04.14 | ₩14,898 | ₩15,206 | ₩14,858 | ₩14,925 | +0.18% | 4.6만 |
|---|
| 2026.04.13 | ₩14,376 | ₩14,898 | ₩13,724 | ₩14,898 | +3.63% | 8.8만 |
|---|
| 2026.04.10 | ₩14,791 | ₩14,898 | ₩14,323 | ₩14,350 | -2.99% | 11.3만 |
|---|
| 2026.04.09 | ₩14,296 | ₩14,738 | ₩14,028 | ₩14,483 | +1.31% | 4.5만 |
|---|
| 2026.04.08 | ₩14,858 | ₩15,273 | ₩14,015 | ₩14,296 | -3.78% | 7.8만 |
|---|
| 2026.04.07 | ₩14,269 | ₩14,430 | ₩13,660 | ₩13,921 | -2.44% | 6.2만 |
|---|
| 2026.04.06 | ₩14,109 | ₩14,403 | ₩13,587 | ₩14,350 | +1.71% | 40.6만 |
|---|
| 2026.04.02 | ₩13,600 | ₩14,363 | ₩13,600 | ₩14,176 | +4.23% | 4.6만 |
|---|
| 2026.04.01 | ₩14,309 | ₩15,138 | ₩14,242 | ₩14,309 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩12,904 | ₩14,216 | ₩12,904 | ₩14,109 | +9.34% | 14.4만 |
|---|
| 2026.03.30 | ₩13,801 | ₩13,868 | ₩12,181 | ₩12,596 | -8.73% | 13.5만 |
|---|
| 2026.03.27 | ₩13,051 | ₩13,794 | ₩13,051 | ₩13,439 | +2.97% | 7.6만 |
|---|
| 2026.03.26 | ₩14,229 | ₩14,283 | ₩13,346 | ₩13,386 | -5.93% | 9.1만 |
|---|
| 2026.03.25 | ₩14,028 | ₩14,965 | ₩14,028 | ₩14,510 | +3.44% | 7.6만 |
|---|
| 2026.03.24 | ₩13,172 | ₩13,627 | ₩13,078 | ₩13,453 | +2.13% | 7.6만 |
|---|
| 2026.03.23 | ₩12,717 | ₩13,546 | ₩12,368 | ₩13,279 | +4.42% | 45.4만 |
|---|
| 2026.03.20 | ₩13,654 | ₩13,654 | ₩12,743 | ₩12,957 | -5.10% | 12.9만 |
|---|
| 2026.03.19 | ₩15,086 | ₩15,099 | ₩13,091 | ₩13,654 | -9.49% | 28.2만 |
|---|
| 2026.03.18 | ₩15,220 | ₩16,291 | ₩15,220 | ₩15,608 | +2.55% | 22.9만 |
|---|
| 2026.03.17 | ₩15,514 | ₩15,574 | ₩15,092 | ₩15,394 | -0.78% | 9.9만 |
|---|
| 2026.03.16 | ₩14,028 | ₩15,722 | ₩14,028 | ₩15,260 | +8.78% | 46.7만 |
|---|
| 2026.03.13 | ₩14,858 | ₩14,858 | ₩14,028 | ₩14,202 | -4.41% | 5.1만 |
|---|
| 2026.03.12 | ₩14,684 | ₩14,992 | ₩14,376 | ₩14,564 | -0.82% | 7.6만 |
|---|
| 2026.03.11 | ₩15,113 | ₩15,153 | ₩14,724 | ₩14,778 | -2.21% | 9.1만 |
|---|
| 2026.03.10 | ₩14,731 | ₩15,554 | ₩14,731 | ₩15,046 | +2.14% | 20.8만 |
|---|
| 2026.03.09 | ₩13,413 | ₩14,657 | ₩13,252 | ₩14,457 | +7.78% | 19.1만 |
|---|
| 2026.03.06 | ₩14,524 | ₩14,537 | ₩13,533 | ₩13,613 | -6.27% | 17.5만 |
|---|
| 2026.03.05 | ₩14,657 | ₩14,949 | ₩13,868 | ₩14,550 | -0.73% | 19.2만 |
|---|
| 2026.03.04 | ₩15,514 | ₩15,514 | ₩14,550 | ₩14,952 | -3.62% | 6.3만 |
|---|
| 2026.03.03 | ₩15,367 | ₩15,494 | ₩14,309 | ₩15,233 | -0.87% | 12.5만 |
|---|
| 2026.03.02 | ₩15,380 | ₩16,117 | ₩15,233 | ₩15,956 | +3.74% | 16.9만 |
|---|
| 2026.02.27 | ₩14,711 | ₩15,835 | ₩14,711 | ₩15,728 | +6.92% | 11.1만 |
|---|
| 2026.02.26 | ₩15,260 | ₩15,340 | ₩14,684 | ₩15,233 | -0.18% | 8.9만 |
|---|
| 2026.02.25 | ₩15,822 | ₩16,103 | ₩15,193 | ₩15,273 | -3.47% | 12.3만 |
|---|
| 2026.02.24 | ₩14,591 | ₩15,340 | ₩14,296 | ₩15,260 | +4.59% | 7만 |
|---|
| 2026.02.23 | ₩14,711 | ₩15,313 | ₩14,631 | ₩14,657 | -0.36% | 3.2만 |
|---|
| 2026.02.20 | ₩14,497 | ₩15,742 | ₩14,362 | ₩14,711 | +1.48% | 5.3만 |
|---|
| 2026.02.19 | ₩14,109 | ₩15,099 | ₩13,854 | ₩14,912 | +5.69% | 7.1만 |
|---|
| 2026.02.18 | ₩13,386 | ₩14,390 | ₩13,386 | ₩14,068 | +5.10% | 10.6만 |
|---|
| 2026.02.17 | ₩13,292 | ₩13,707 | ₩12,717 | ₩13,319 | +0.20% | 8.5만 |
|---|
| 2026.02.13 | ₩13,426 | ₩13,734 | ₩13,051 | ₩13,533 | +0.80% | 10.2만 |
|---|
| 2026.02.12 | ₩14,242 | ₩14,323 | ₩13,439 | ₩13,546 | -4.89% | 8.1만 |
|---|
| 2026.02.11 | ₩14,417 | ₩14,631 | ₩13,841 | ₩14,162 | -1.76% | 5.3만 |
|---|
| 2026.02.10 | ₩14,082 | ₩14,577 | ₩13,801 | ₩14,109 | +0.19% | 7.8만 |
|---|
| 2026.02.09 | ₩13,533 | ₩14,062 | ₩13,185 | ₩13,908 | +2.77% | 8.3만 |
|---|
| 2026.02.06 | ₩13,065 | ₩13,560 | ₩12,489 | ₩13,506 | +3.38% | 13.3만 |
|---|
| 2026.02.05 | ₩13,975 | ₩14,122 | ₩12,717 | ₩12,917 | -7.57% | 23.4만 |
|---|
| 2026.02.04 | ₩16,143 | ₩16,143 | ₩13,720 | ₩14,845 | -8.04% | 28.7만 |
|---|
| 2026.02.03 | ₩15,768 | ₩16,351 | ₩15,407 | ₩15,889 | +0.76% | 9.9만 |
|---|
| 2026.02.02 | ₩15,434 | ₩16,050 | ₩14,872 | ₩15,260 | -1.13% | 13.9만 |
|---|
| 2026.01.30 | ₩15,528 | ₩16,572 | ₩14,880 | ₩15,635 | +0.69% | 32.4만 |
|---|
| 2026.01.29 | ₩18,084 | ₩18,178 | ₩16,332 | ₩17,254 | -4.59% | 21.4만 |
|---|
| 2026.01.28 | ₩16,331 | ₩17,736 | ₩16,023 | ₩17,683 | +8.28% | 37.6만 |
|---|
| 2026.01.27 | ₩15,153 | ₩16,264 | ₩15,099 | ₩16,023 | +5.74% | 9.3만 |
|---|
| 2026.01.26 | ₩16,719 | ₩16,719 | ₩14,939 | ₩15,005 | -10.25% | 19.1만 |
|---|
| 2026.01.23 | ₩15,728 | ₩16,170 | ₩15,126 | ₩16,103 | +2.38% | 9.1만 |
|---|
| 2026.01.22 | ₩16,036 | ₩16,036 | ₩15,179 | ₩15,608 | -2.67% | 10.7만 |
|---|
| 2026.01.21 | ₩15,514 | ₩16,170 | ₩14,417 | ₩16,036 | +3.36% | 26.1만 |
|---|
| 2026.01.20 | ₩15,059 | ₩15,929 | ₩14,885 | ₩15,354 | +1.96% | 19.5만 |
|---|
| 2026.01.16 | ₩14,403 | ₩15,005 | ₩14,403 | ₩14,537 | +0.93% | 4.2만 |
|---|
| 2026.01.15 | ₩14,724 | ₩15,394 | ₩14,457 | ₩14,537 | -1.27% | 6.7만 |
|---|
| 2026.01.14 | ₩15,394 | ₩15,394 | ₩13,399 | ₩14,443 | -6.17% | 22만 |
|---|
| 2026.01.13 | ₩14,657 | ₩15,220 | ₩14,605 | ₩15,220 | +3.84% | 15.8만 |
|---|
| 2026.01.12 | ₩14,483 | ₩15,019 | ₩14,483 | ₩14,918 | +3.00% | 9.5만 |
|---|
| 2026.01.09 | ₩14,711 | ₩14,925 | ₩14,443 | ₩14,644 | -0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩14,483 | ₩14,858 | ₩14,336 | ₩14,577 | +0.65% | 4.1만 |
|---|
| 2026.01.07 | ₩14,135 | ₩14,845 | ₩14,135 | ₩14,751 | +4.36% | 7.4만 |
|---|
| 2026.01.06 | ₩14,055 | ₩14,698 | ₩13,627 | ₩14,537 | +3.43% | 9.1만 |
|---|
| 2026.01.05 | ₩13,787 | ₩14,323 | ₩13,520 | ₩14,068 | +2.04% | 13.5만 |
|---|
| 2026.01.02 | ₩12,181 | ₩13,814 | ₩12,047 | ₩13,493 | +10.77% | 17.3만 |
|---|
| 2025.12.31 | ₩11,780 | ₩12,181 | ₩11,780 | ₩12,181 | +3.41% | 4.7만 |
|---|
| 2025.12.30 | ₩11,880 | ₩12,181 | ₩11,780 | ₩11,967 | +0.73% | 2.7만 |
|---|
| 2025.12.29 | ₩11,780 | ₩12,248 | ₩11,780 | ₩11,907 | +1.08% | 4.9만 |
|---|
| 2025.12.26 | ₩12,141 | ₩12,315 | ₩11,271 | ₩12,248 | +0.88% | 4.9만 |
|---|
| 2025.12.24 | ₩12,087 | ₩12,261 | ₩12,007 | ₩12,168 | +0.66% | 3.4만 |
|---|
| 2025.12.23 | ₩11,565 | ₩12,061 | ₩11,565 | ₩12,061 | +4.28% | 9.6만 |
|---|
| 2025.12.22 | ₩11,324 | ₩12,281 | ₩11,324 | ₩11,552 | +2.01% | 7만 |
|---|
| 2025.12.19 | ₩10,923 | ₩11,686 | ₩10,825 | ₩11,271 | +3.19% | 13.8만 |
|---|
| 2025.12.18 | ₩10,441 | ₩10,976 | ₩10,441 | ₩10,628 | +1.79% | 11.2만 |
|---|
| 2025.12.17 | ₩10,920 | ₩10,950 | ₩10,535 | ₩10,722 | -1.81% | 3.6만 |
|---|
| 2025.12.16 | ₩10,883 | ₩10,966 | ₩10,548 | ₩10,842 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩11,846 | ₩11,931 | ₩10,575 | ₩10,963 | -7.46% | 7.5만 |
|---|
| 2025.12.12 | ₩12,569 | ₩12,569 | ₩11,431 | ₩11,860 | -5.64% | 4.8만 |
|---|
| 2025.12.11 | ₩11,887 | ₩12,422 | ₩11,846 | ₩12,355 | +3.94% | 8.1만 |
|---|
| 2025.12.10 | ₩12,261 | ₩12,275 | ₩11,351 | ₩11,846 | -3.38% | 5.8만 |
|---|
| 2025.12.09 | ₩12,020 | ₩12,382 | ₩11,955 | ₩12,275 | +2.12% | 2.8만 |
|---|
| 2025.12.08 | ₩12,891 | ₩12,944 | ₩12,114 | ₩12,154 | -5.71% | 2.1만 |
|---|
| 2025.12.05 | ₩13,105 | ₩13,319 | ₩12,676 | ₩12,824 | -2.15% | 3.8만 |
|---|
| 2025.12.04 | ₩12,047 | ₩13,065 | ₩12,047 | ₩12,957 | +7.56% | 7.5만 |
|---|
| 2025.12.03 | ₩11,726 | ₩12,101 | ₩11,418 | ₩12,061 | +2.85% | 3만 |
|---|
| 2025.12.02 | ₩11,780 | ₩11,880 | ₩11,485 | ₩11,512 | -2.27% | 2.4만 |
|---|
| 2025.12.01 | ₩11,686 | ₩11,994 | ₩11,539 | ₩11,780 | +0.80% | 3.8만 |
|---|
| 2025.11.28 | ₩11,351 | ₩11,729 | ₩11,311 | ₩11,686 | +2.95% | 4.3만 |
|---|
| 2025.11.26 | ₩11,431 | ₩11,632 | ₩11,204 | ₩11,378 | -0.47% | 2.8만 |
|---|
| 2025.11.25 | ₩10,722 | ₩11,552 | ₩10,719 | ₩11,097 | +3.50% | 7.4만 |
|---|
| 2025.11.24 | ₩11,191 | ₩11,191 | ₩10,106 | ₩10,749 | -3.95% | 5.2만 |
|---|
| 2025.11.21 | ₩10,120 | ₩10,173 | ₩9,624 | ₩10,106 | -0.13% | 7.5만 |
|---|
| 2025.11.20 | ₩11,057 | ₩11,204 | ₩9,999 | ₩9,999 | -9.56% | 6.5만 |
|---|
| 2025.11.19 | ₩10,441 | ₩10,970 | ₩10,146 | ₩10,802 | +3.46% | 8.2만 |
|---|
| 2025.11.18 | ₩10,106 | ₩10,615 | ₩10,106 | ₩10,454 | +3.44% | 4.4만 |
|---|
| 2025.11.17 | ₩10,909 | ₩11,160 | ₩10,307 | ₩10,307 | -5.52% | 7.2만 |
|---|
| 2025.11.14 | ₩10,682 | ₩11,162 | ₩10,521 | ₩10,818 | +1.28% | 5.8만 |
|---|
| 2025.11.13 | ₩11,150 | ₩11,351 | ₩10,749 | ₩10,816 | -3.00% | 6.2만 |
|---|
| 2025.11.12 | ₩11,311 | ₩11,659 | ₩11,164 | ₩11,398 | +0.77% | 4.3만 |
|---|
| 2025.11.11 | ₩12,248 | ₩12,248 | ₩11,338 | ₩11,512 | -6.01% | 2.5만 |
|---|
| 2025.11.10 | ₩10,990 | ₩11,967 | ₩10,990 | ₩11,887 | +8.16% | 10.7만 |
|---|
| 2025.11.07 | ₩10,776 | ₩10,842 | ₩9,919 | ₩10,776 | 0.00% | 9.7만 |
|---|
| 2025.11.06 | ₩11,472 | ₩12,007 | ₩10,494 | ₩10,842 | -5.48% | 9.4만 |
|---|
| 2025.11.05 | ₩11,391 | ₩11,806 | ₩11,391 | ₩11,512 | +1.06% | 4.4만 |
|---|
| 2025.11.04 | ₩12,275 | ₩12,502 | ₩10,588 | ₩11,619 | -5.34% | 9.9만 |
|---|
| 2025.11.03 | ₩13,868 | ₩13,868 | ₩12,583 | ₩12,770 | -7.92% | 8만 |
|---|
| 2025.10.31 | ₩13,546 | ₩13,787 | ₩13,185 | ₩13,720 | +1.28% | 6.9만 |
|---|
| 2025.10.30 | ₩13,172 | ₩13,627 | ₩12,904 | ₩13,493 | +2.44% | 5.1만 |
|---|
| 2025.10.29 | ₩12,824 | ₩13,480 | ₩12,717 | ₩13,252 | +3.34% | 10만 |
|---|
| 2025.10.28 | ₩11,887 | ₩13,526 | ₩11,887 | ₩12,717 | +6.98% | 19.1만 |
|---|
| 2025.10.27 | ₩12,141 | ₩12,248 | ₩11,472 | ₩11,592 | -4.52% | 13.5만 |
|---|
| 2025.10.24 | ₩11,646 | ₩12,208 | ₩11,646 | ₩12,114 | +4.02% | 4.8만 |
|---|
| 2025.10.23 | ₩11,833 | ₩13,145 | ₩11,472 | ₩11,579 | -2.15% | 10.8만 |
|---|
| 2025.10.22 | ₩11,579 | ₩11,820 | ₩11,217 | ₩11,699 | +1.04% | 12.3만 |
|---|
| 2025.10.21 | ₩11,619 | ₩11,659 | ₩11,110 | ₩11,592 | -0.23% | 17만 |
|---|
| 2025.10.20 | ₩11,806 | ₩12,269 | ₩11,391 | ₩11,686 | -1.02% | 13.3만 |
|---|
| 2025.10.17 | ₩12,556 | ₩12,596 | ₩11,505 | ₩11,672 | -7.04% | 18만 |
|---|
| 2025.10.16 | ₩14,082 | ₩14,109 | ₩12,730 | ₩12,891 | -8.46% | 17.9만 |
|---|
| 2025.10.15 | ₩14,671 | ₩14,872 | ₩13,359 | ₩13,975 | -4.74% | 19.6만 |
|---|
| 2025.10.14 | ₩15,193 | ₩15,214 | ₩14,176 | ₩14,483 | -4.67% | 15.1만 |
|---|
| 2025.10.13 | ₩15,273 | ₩15,394 | ₩14,580 | ₩15,233 | -0.26% | 23.2만 |
|---|
| 2025.10.10 | ₩13,439 | ₩14,952 | ₩13,158 | ₩14,149 | +5.28% | 10.6만 |
|---|