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 | ₩12,583 | ₩12,610 | ₩12,060 | ₩12,463 | -0.96% | 10.3만 |
| 2026.10.08 | ₩13,107 | ₩13,107 | ₩12,194 | ₩12,422 | -5.22% | 15.3만 |
| 2026.10.07 | ₩13,429 | ₩13,678 | ₩12,798 | ₩13,040 | -2.90% | 16.1만 |
| 2026.10.06 | ₩12,771 | ₩14,388 | ₩12,771 | ₩13,925 | +9.03% | 29.8만 |
| 2026.10.05 | ₩12,329 | ₩12,731 | ₩12,141 | ₩12,704 | +3.05% | 12.4만 |
| 2026.10.02 | ₩12,396 | ₩12,583 | ₩12,181 | ₩12,302 | -0.76% | 15.2만 |
| 2026.10.01 | ₩11,953 | ₩12,168 | ₩11,671 | ₩11,940 | -0.11% | 12.2만 |
| 2026.09.30 | ₩12,624 | ₩12,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,940 |
| -5.42% |
| 18.8만 |
| 2026.09.29 | ₩12,476 | ₩12,630 | ₩12,168 | ₩12,449 | -0.22% | 10.3만 |
|---|
| 2026.09.28 | ₩12,315 | ₩12,637 | ₩12,114 | ₩12,463 | +1.20% | 18.2만 |
|---|
| 2026.09.25 | ₩12,664 | ₩12,932 | ₩12,369 | ₩12,543 | -0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩13,080 | ₩13,080 | ₩12,463 | ₩12,664 | -3.18% | 11.4만 |
|---|
| 2026.09.23 | ₩13,576 | ₩13,576 | ₩13,066 | ₩13,147 | -3.16% | 12.4만 |
|---|
| 2026.09.22 | ₩13,885 | ₩13,885 | ₩13,335 | ₩13,670 | -1.55% | 14.7만 |
|---|
| 2026.09.21 | ₩12,677 | ₩13,898 | ₩12,677 | ₩13,764 | +8.57% | 23.9만 |
|---|
| 2026.09.18 | ₩14,086 | ₩14,260 | ₩12,436 | ₩12,436 | -11.71% | 100.7만 |
|---|
| 2026.09.17 | ₩14,314 | ₩14,354 | ₩13,925 | ₩13,992 | -2.25% | 15.3만 |
|---|
| 2026.09.16 | ₩14,099 | ₩14,099 | ₩13,590 | ₩13,831 | -1.90% | 15.2만 |
|---|
| 2026.09.15 | ₩13,549 | ₩13,992 | ₩13,281 | ₩13,912 | +2.67% | 22.2만 |
|---|
| 2026.09.14 | ₩14,099 | ₩14,099 | ₩13,388 | ₩13,603 | -3.52% | 53.6만 |
|---|
| 2026.09.11 | ₩15,266 | ₩15,266 | ₩14,274 | ₩14,274 | -6.50% | 8.8만 |
|---|
| 2026.09.10 | ₩15,682 | ₩15,682 | ₩14,851 | ₩14,851 | -5.30% | 8.4만 |
|---|
| 2026.09.09 | ₩15,629 | ₩16,320 | ₩15,629 | ₩16,071 | +2.83% | 15.3만 |
|---|
| 2026.09.08 | ₩14,810 | ₩15,917 | ₩14,716 | ₩15,454 | +4.35% | 14.1만 |
|---|
| 2026.09.04 | ₩14,931 | ₩15,092 | ₩14,750 | ₩15,025 | +0.63% | 4.7만 |
|---|
| 2026.09.03 | ₩15,119 | ₩15,119 | ₩14,716 | ₩14,985 | -0.89% | 6.5만 |
|---|
| 2026.09.02 | ₩14,542 | ₩14,904 | ₩14,254 | ₩14,716 | +1.20% | 5.2만 |
|---|
| 2026.09.01 | ₩14,770 | ₩14,770 | ₩14,113 | ₩14,354 | -2.82% | 11.9만 |
|---|
| 2026.08.31 | ₩15,092 | ₩15,220 | ₩14,851 | ₩14,971 | -0.80% | 6.6만 |
|---|
| 2026.08.28 | ₩16,313 | ₩16,561 | ₩14,945 | ₩15,065 | -7.65% | 21.5만 |
|---|
| 2026.08.27 | ₩16,434 | ₩16,823 | ₩16,219 | ₩16,367 | -0.41% | 10.1만 |
|---|
| 2026.08.26 | ₩16,232 | ₩16,689 | ₩16,085 | ₩16,407 | +1.07% | 7.4만 |
|---|
| 2026.08.25 | ₩15,790 | ₩16,553 | ₩15,790 | ₩16,367 | +3.65% | 19.1만 |
|---|
| 2026.08.24 | ₩16,018 | ₩16,098 | ₩15,347 | ₩15,776 | -1.51% | 23.8만 |
|---|
| 2026.08.21 | ₩14,193 | ₩16,004 | ₩14,193 | ₩15,951 | +12.38% | 19.1만 |
|---|
| 2026.08.20 | ₩14,234 | ₩14,254 | ₩13,482 | ₩13,737 | -3.49% | 6.4만 |
|---|
| 2026.08.19 | ₩14,099 | ₩14,220 | ₩13,918 | ₩14,140 | +0.29% | 12.1만 |
|---|
| 2026.08.18 | ₩14,381 | ₩14,381 | ₩13,348 | ₩13,777 | -4.20% | 15만 |
|---|
| 2026.08.17 | ₩13,938 | ₩14,864 | ₩13,871 | ₩14,636 | +5.00% | 6.8만 |
|---|
| 2026.08.14 | ₩13,885 | ₩14,299 | ₩13,670 | ₩13,804 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩14,220 | ₩14,462 | ₩13,804 | ₩13,804 | -2.92% | 3.8만 |
|---|
| 2026.08.12 | ₩14,837 | ₩14,891 | ₩14,059 | ₩14,153 | -4.61% | 5.2만 |
|---|
| 2026.08.11 | ₩14,596 | ₩14,904 | ₩14,408 | ₩14,703 | +0.74% | 5.8만 |
|---|
| 2026.08.10 | ₩14,234 | ₩14,475 | ₩13,898 | ₩14,475 | +1.70% | 9.7만 |
|---|
| 2026.08.07 | ₩14,032 | ₩14,582 | ₩13,831 | ₩13,979 | -0.38% | 15.6만 |
|---|
| 2026.08.06 | ₩13,013 | ₩14,207 | ₩12,932 | ₩13,657 | +4.95% | 16만 |
|---|
| 2026.08.05 | ₩12,919 | ₩13,348 | ₩12,624 | ₩13,308 | +3.01% | 10만 |
|---|
| 2026.08.04 | ₩12,825 | ₩13,227 | ₩12,583 | ₩12,691 | -1.05% | 19만 |
|---|
| 2026.08.03 | ₩12,731 | ₩13,093 | ₩12,543 | ₩12,785 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩13,167 | ₩13,294 | ₩12,315 | ₩12,463 | -5.35% | 16만 |
|---|
| 2026.07.30 | ₩12,812 | ₩13,289 | ₩12,664 | ₩13,093 | +2.20% | 4.9만 |
|---|
| 2026.07.29 | ₩12,744 | ₩13,080 | ₩12,369 | ₩12,516 | -1.79% | 7.7만 |
|---|
| 2026.07.28 | ₩12,879 | ₩12,879 | ₩12,208 | ₩12,583 | -2.29% | 5.9만 |
|---|
| 2026.07.27 | ₩13,107 | ₩13,268 | ₩12,664 | ₩12,946 | -1.23% | 4.3만 |
|---|
| 2026.07.24 | ₩13,241 | ₩13,241 | ₩12,624 | ₩12,624 | -4.66% | 4.2만 |
|---|
| 2026.07.23 | ₩13,254 | ₩13,804 | ₩13,227 | ₩13,375 | +0.91% | 9.5만 |
|---|
| 2026.07.22 | ₩13,120 | ₩13,938 | ₩13,120 | ₩13,523 | +3.07% | 8.2만 |
|---|
| 2026.07.21 | ₩12,744 | ₩13,362 | ₩12,610 | ₩13,348 | +4.74% | 5.7만 |
|---|
| 2026.07.20 | ₩12,422 | ₩12,463 | ₩12,235 | ₩12,369 | -0.43% | 3.9만 |
|---|
| 2026.07.17 | ₩12,369 | ₩12,744 | ₩11,886 | ₩12,355 | -0.11% | 5.1만 |
|---|
| 2026.07.16 | ₩13,348 | ₩13,402 | ₩12,422 | ₩12,449 | -6.73% | 7.8만 |
|---|
| 2026.07.15 | ₩13,992 | ₩13,992 | ₩13,254 | ₩13,429 | -4.03% | 6.6만 |
|---|
| 2026.07.14 | ₩13,429 | ₩13,992 | ₩13,429 | ₩13,791 | +2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩14,073 | ₩14,073 | ₩12,919 | ₩13,201 | -6.20% | 8.1만 |
|---|
| 2026.07.10 | ₩13,670 | ₩14,220 | ₩13,670 | ₩14,086 | +3.04% | 4.4만 |
|---|
| 2026.07.09 | ₩13,294 | ₩13,764 | ₩13,147 | ₩13,670 | +2.83% | 85만 |
|---|
| 2026.07.08 | ₩12,476 | ₩13,335 | ₩12,382 | ₩13,093 | +4.95% | 6.8만 |
|---|
| 2026.07.07 | ₩13,684 | ₩13,844 | ₩12,624 | ₩12,704 | -7.16% | 10만 |
|---|
| 2026.07.06 | ₩13,898 | ₩14,542 | ₩13,657 | ₩13,844 | -0.39% | 8.4만 |
|---|
| 2026.07.02 | ₩13,201 | ₩14,381 | ₩13,147 | ₩13,469 | +2.03% | 5.7만 |
|---|
| 2026.07.01 | ₩13,201 | ₩13,885 | ₩13,080 | ₩13,080 | -0.91% | 4.2만 |
|---|
| 2026.06.30 | ₩13,496 | ₩13,710 | ₩13,040 | ₩13,375 | -0.89% | 8.5만 |
|---|
| 2026.06.29 | ₩13,630 | ₩13,630 | ₩12,946 | ₩13,523 | -0.79% | 7.9만 |
|---|
| 2026.06.26 | ₩13,362 | ₩13,684 | ₩13,120 | ₩13,630 | +2.01% | 5.3만 |
|---|
| 2026.06.25 | ₩14,140 | ₩14,140 | ₩13,341 | ₩13,362 | -5.50% | 9.8만 |
|---|
| 2026.06.24 | ₩13,938 | ₩14,099 | ₩13,415 | ₩13,657 | -2.02% | 29.4만 |
|---|
| 2026.06.23 | ₩13,898 | ₩14,891 | ₩13,684 | ₩14,260 | +2.61% | 9.8만 |
|---|
| 2026.06.22 | ₩16,058 | ₩16,058 | ₩14,287 | ₩14,301 | -10.94% | 13.9만 |
|---|
| 2026.06.18 | ₩15,199 | ₩16,138 | ₩15,199 | ₩16,058 | +5.65% | 33.7만 |
|---|
| 2026.06.17 | ₩15,401 | ₩16,172 | ₩14,931 | ₩14,931 | -3.05% | 22.7만 |
|---|
| 2026.06.16 | ₩14,985 | ₩15,669 | ₩14,784 | ₩15,266 | +1.88% | 18.8만 |
|---|
| 2026.06.15 | ₩14,247 | ₩15,427 | ₩14,234 | ₩15,132 | +6.21% | 21.3만 |
|---|
| 2026.06.12 | ₩13,214 | ₩13,885 | ₩13,160 | ₩13,818 | +4.57% | 17.4만 |
|---|
| 2026.06.11 | ₩12,744 | ₩13,362 | ₩12,570 | ₩13,321 | +4.53% | 27.5만 |
|---|
| 2026.06.10 | ₩12,758 | ₩13,160 | ₩12,194 | ₩12,490 | -2.10% | 10.7만 |
|---|
| 2026.06.09 | ₩14,153 | ₩14,435 | ₩12,476 | ₩12,758 | -9.86% | 20.7만 |
|---|
| 2026.06.08 | ₩14,019 | ₩14,421 | ₩13,925 | ₩13,938 | -0.57% | 7.2만 |
|---|
| 2026.06.05 | ₩15,387 | ₩15,387 | ₩13,549 | ₩13,549 | -11.94% | 25.1만 |
|---|
| 2026.06.04 | ₩15,763 | ₩16,085 | ₩15,199 | ₩15,696 | -0.43% | 7.9만 |
|---|
| 2026.06.03 | ₩17,453 | ₩17,587 | ₩15,535 | ₩15,749 | -9.76% | 13.8만 |
|---|
| 2026.06.02 | ₩16,340 | ₩17,882 | ₩16,340 | ₩17,440 | +6.73% | 24.1만 |
|---|
| 2026.06.01 | ₩15,347 | ₩16,608 | ₩15,065 | ₩16,407 | +6.91% | 11.8만 |
|---|
| 2026.05.29 | ₩15,615 | ₩15,843 | ₩14,891 | ₩15,629 | +0.09% | 7.4만 |
|---|
| 2026.05.28 | ₩15,119 | ₩15,788 | ₩14,629 | ₩15,696 | +3.82% | 11.6만 |
|---|
| 2026.05.27 | ₩15,226 | ₩15,454 | ₩14,824 | ₩15,052 | -1.15% | 9.4만 |
|---|
| 2026.05.26 | ₩14,676 | ₩15,440 | ₩14,542 | ₩15,293 | +4.20% | 12.8만 |
|---|
| 2026.05.22 | ₩14,354 | ₩14,596 | ₩14,032 | ₩14,435 | +0.56% | 14.1만 |
|---|
| 2026.05.21 | ₩13,791 | ₩14,441 | ₩13,724 | ₩14,260 | +3.40% | 12.7만 |
|---|
| 2026.05.20 | ₩14,005 | ₩14,073 | ₩13,616 | ₩13,979 | -0.19% | 4.7만 |
|---|
| 2026.05.19 | ₩14,354 | ₩14,596 | ₩13,657 | ₩13,697 | -4.58% | 11.5만 |
|---|
| 2026.05.18 | ₩15,159 | ₩15,159 | ₩14,354 | ₩14,462 | -4.60% | 8.1만 |
|---|
| 2026.05.15 | ₩15,696 | ₩15,931 | ₩14,998 | ₩15,052 | -4.10% | 13.9만 |
|---|
| 2026.05.14 | ₩16,353 | ₩16,776 | ₩15,698 | ₩15,991 | -2.21% | 8만 |
|---|
| 2026.05.13 | ₩16,702 | ₩17,010 | ₩16,045 | ₩16,367 | -2.01% | 13.2만 |
|---|
| 2026.05.12 | ₩17,829 | ₩17,829 | ₩16,192 | ₩16,823 | -5.64% | 13.6만 |
|---|
| 2026.05.11 | ₩16,326 | ₩18,084 | ₩16,232 | ₩17,735 | +8.63% | 17.4만 |
|---|
| 2026.05.08 | ₩16,501 | ₩16,756 | ₩15,978 | ₩16,165 | -2.03% | 5.8만 |
|---|
| 2026.05.07 | ₩16,380 | ₩17,290 | ₩16,125 | ₩16,474 | +0.57% | 13.9만 |
|---|
| 2026.05.06 | ₩14,958 | ₩16,494 | ₩14,958 | ₩16,487 | +10.22% | 16.3만 |
|---|
| 2026.05.05 | ₩16,031 | ₩16,112 | ₩14,961 | ₩15,119 | -5.69% | 12.6만 |
|---|
| 2026.05.04 | ₩15,427 | ₩15,830 | ₩15,307 | ₩15,656 | +1.48% | 13.1만 |
|---|
| 2026.05.01 | ₩16,112 | ₩16,112 | ₩14,864 | ₩15,240 | -5.41% | 7.9만 |
|---|
| 2026.04.30 | ₩15,092 | ₩16,098 | ₩15,092 | ₩16,071 | +6.49% | 7.1만 |
|---|
| 2026.04.29 | ₩15,293 | ₩15,401 | ₩14,488 | ₩14,663 | -4.12% | 7.1만 |
|---|
| 2026.04.28 | ₩15,401 | ₩15,615 | ₩14,918 | ₩15,146 | -1.66% | 6.2만 |
|---|
| 2026.04.27 | ₩15,830 | ₩15,998 | ₩15,092 | ₩15,897 | +0.42% | 8.2만 |
|---|
| 2026.04.24 | ₩16,648 | ₩16,675 | ₩15,602 | ₩15,736 | -5.48% | 6.4만 |
|---|
| 2026.04.23 | ₩16,876 | ₩17,440 | ₩16,004 | ₩16,367 | -3.02% | 8.4만 |
|---|
| 2026.04.22 | ₩16,286 | ₩17,171 | ₩16,138 | ₩17,010 | +4.45% | 11.3만 |
|---|
| 2026.04.21 | ₩16,259 | ₩16,447 | ₩15,562 | ₩15,870 | -2.39% | 6.9만 |
|---|
| 2026.04.20 | ₩15,535 | ₩16,581 | ₩15,293 | ₩16,299 | +4.92% | 6.4만 |
|---|
| 2026.04.17 | ₩16,782 | ₩16,903 | ₩15,696 | ₩15,951 | -4.96% | 10.4만 |
|---|
| 2026.04.16 | ₩15,964 | ₩16,474 | ₩15,897 | ₩16,367 | +2.52% | 16.9만 |
|---|
| 2026.04.15 | ₩15,106 | ₩16,353 | ₩15,106 | ₩15,790 | +4.53% | 24만 |
|---|
| 2026.04.14 | ₩14,931 | ₩15,240 | ₩14,891 | ₩14,958 | +0.18% | 4.6만 |
|---|
| 2026.04.13 | ₩14,408 | ₩14,931 | ₩13,755 | ₩14,931 | +3.63% | 8.8만 |
|---|
| 2026.04.10 | ₩14,824 | ₩14,931 | ₩14,354 | ₩14,381 | -2.99% | 11.3만 |
|---|
| 2026.04.09 | ₩14,327 | ₩14,770 | ₩14,059 | ₩14,515 | +1.31% | 4.5만 |
|---|
| 2026.04.08 | ₩14,891 | ₩15,307 | ₩14,046 | ₩14,327 | -3.78% | 7.8만 |
|---|
| 2026.04.07 | ₩14,301 | ₩14,462 | ₩13,690 | ₩13,952 | -2.44% | 6.2만 |
|---|
| 2026.04.06 | ₩14,140 | ₩14,435 | ₩13,616 | ₩14,381 | +1.71% | 40.6만 |
|---|
| 2026.04.02 | ₩13,630 | ₩14,395 | ₩13,630 | ₩14,207 | +4.23% | 4.6만 |
|---|
| 2026.04.01 | ₩14,341 | ₩15,171 | ₩14,274 | ₩14,341 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩12,932 | ₩14,247 | ₩12,932 | ₩14,140 | +9.34% | 14.4만 |
|---|
| 2026.03.30 | ₩13,831 | ₩13,898 | ₩12,208 | ₩12,624 | -8.73% | 13.5만 |
|---|
| 2026.03.27 | ₩13,080 | ₩13,824 | ₩13,080 | ₩13,469 | +2.97% | 7.6만 |
|---|
| 2026.03.26 | ₩14,260 | ₩14,314 | ₩13,375 | ₩13,415 | -5.93% | 9.1만 |
|---|
| 2026.03.25 | ₩14,059 | ₩14,998 | ₩14,059 | ₩14,542 | +3.44% | 7.6만 |
|---|
| 2026.03.24 | ₩13,201 | ₩13,657 | ₩13,107 | ₩13,482 | +2.13% | 7.6만 |
|---|
| 2026.03.23 | ₩12,744 | ₩13,576 | ₩12,396 | ₩13,308 | +4.42% | 45.4만 |
|---|
| 2026.03.20 | ₩13,684 | ₩13,684 | ₩12,771 | ₩12,986 | -5.10% | 12.9만 |
|---|
| 2026.03.19 | ₩15,119 | ₩15,132 | ₩13,120 | ₩13,684 | -9.49% | 28.2만 |
|---|
| 2026.03.18 | ₩15,253 | ₩16,326 | ₩15,253 | ₩15,642 | +2.55% | 22.9만 |
|---|
| 2026.03.17 | ₩15,548 | ₩15,609 | ₩15,126 | ₩15,427 | -0.78% | 9.9만 |
|---|
| 2026.03.16 | ₩14,059 | ₩15,756 | ₩14,059 | ₩15,293 | +8.78% | 46.7만 |
|---|
| 2026.03.13 | ₩14,891 | ₩14,891 | ₩14,059 | ₩14,234 | -4.41% | 5.1만 |
|---|
| 2026.03.12 | ₩14,716 | ₩15,025 | ₩14,408 | ₩14,596 | -0.82% | 7.6만 |
|---|
| 2026.03.11 | ₩15,146 | ₩15,186 | ₩14,757 | ₩14,810 | -2.21% | 9.1만 |
|---|
| 2026.03.10 | ₩14,763 | ₩15,588 | ₩14,763 | ₩15,079 | +2.14% | 20.8만 |
|---|
| 2026.03.09 | ₩13,442 | ₩14,690 | ₩13,281 | ₩14,488 | +7.78% | 19.1만 |
|---|
| 2026.03.06 | ₩14,555 | ₩14,569 | ₩13,563 | ₩13,643 | -6.27% | 17.5만 |
|---|
| 2026.03.05 | ₩14,690 | ₩14,982 | ₩13,898 | ₩14,582 | -0.73% | 19.2만 |
|---|
| 2026.03.04 | ₩15,548 | ₩15,548 | ₩14,582 | ₩14,985 | -3.62% | 6.3만 |
|---|
| 2026.03.03 | ₩15,401 | ₩15,528 | ₩14,341 | ₩15,266 | -0.87% | 12.5만 |
|---|
| 2026.03.02 | ₩15,414 | ₩16,152 | ₩15,266 | ₩15,991 | +3.74% | 16.9만 |
|---|
| 2026.02.27 | ₩14,743 | ₩15,870 | ₩14,743 | ₩15,763 | +6.92% | 11.1만 |
|---|
| 2026.02.26 | ₩15,293 | ₩15,374 | ₩14,716 | ₩15,266 | -0.18% | 8.9만 |
|---|
| 2026.02.25 | ₩15,857 | ₩16,138 | ₩15,226 | ₩15,307 | -3.47% | 12.3만 |
|---|
| 2026.02.24 | ₩14,623 | ₩15,374 | ₩14,327 | ₩15,293 | +4.59% | 7만 |
|---|
| 2026.02.23 | ₩14,743 | ₩15,347 | ₩14,663 | ₩14,690 | -0.36% | 3.2만 |
|---|
| 2026.02.20 | ₩14,529 | ₩15,776 | ₩14,393 | ₩14,743 | +1.48% | 5.3만 |
|---|
| 2026.02.19 | ₩14,140 | ₩15,132 | ₩13,885 | ₩14,945 | +5.69% | 7.1만 |
|---|
| 2026.02.18 | ₩13,415 | ₩14,421 | ₩13,415 | ₩14,099 | +5.10% | 10.6만 |
|---|
| 2026.02.17 | ₩13,321 | ₩13,737 | ₩12,744 | ₩13,348 | +0.20% | 8.5만 |
|---|
| 2026.02.13 | ₩13,455 | ₩13,764 | ₩13,080 | ₩13,563 | +0.80% | 10.2만 |
|---|
| 2026.02.12 | ₩14,274 | ₩14,354 | ₩13,469 | ₩13,576 | -4.89% | 8.1만 |
|---|
| 2026.02.11 | ₩14,448 | ₩14,663 | ₩13,871 | ₩14,193 | -1.76% | 5.3만 |
|---|
| 2026.02.10 | ₩14,113 | ₩14,609 | ₩13,831 | ₩14,140 | +0.19% | 7.8만 |
|---|
| 2026.02.09 | ₩13,563 | ₩14,093 | ₩13,214 | ₩13,938 | +2.77% | 8.3만 |
|---|
| 2026.02.06 | ₩13,093 | ₩13,590 | ₩12,516 | ₩13,536 | +3.38% | 13.3만 |
|---|
| 2026.02.05 | ₩14,005 | ₩14,153 | ₩12,744 | ₩12,946 | -7.57% | 23.4만 |
|---|
| 2026.02.04 | ₩16,179 | ₩16,179 | ₩13,751 | ₩14,877 | -8.04% | 28.7만 |
|---|
| 2026.02.03 | ₩15,803 | ₩16,387 | ₩15,441 | ₩15,924 | +0.76% | 9.9만 |
|---|
| 2026.02.02 | ₩15,468 | ₩16,085 | ₩14,904 | ₩15,293 | -1.13% | 13.9만 |
|---|
| 2026.01.30 | ₩15,562 | ₩16,608 | ₩14,912 | ₩15,669 | +0.69% | 32.4만 |
|---|
| 2026.01.29 | ₩18,124 | ₩18,218 | ₩16,368 | ₩17,292 | -4.59% | 21.4만 |
|---|
| 2026.01.28 | ₩16,367 | ₩17,775 | ₩16,058 | ₩17,721 | +8.28% | 37.6만 |
|---|
| 2026.01.27 | ₩15,186 | ₩16,299 | ₩15,132 | ₩16,058 | +5.74% | 9.3만 |
|---|
| 2026.01.26 | ₩16,756 | ₩16,756 | ₩14,971 | ₩15,038 | -10.25% | 19.1만 |
|---|
| 2026.01.23 | ₩15,763 | ₩16,206 | ₩15,159 | ₩16,138 | +2.38% | 9.1만 |
|---|
| 2026.01.22 | ₩16,071 | ₩16,071 | ₩15,213 | ₩15,642 | -2.67% | 10.7만 |
|---|
| 2026.01.21 | ₩15,548 | ₩16,206 | ₩14,448 | ₩16,071 | +3.36% | 26.1만 |
|---|
| 2026.01.20 | ₩15,092 | ₩15,964 | ₩14,918 | ₩15,387 | +1.96% | 19.5만 |
|---|
| 2026.01.16 | ₩14,435 | ₩15,038 | ₩14,435 | ₩14,569 | +0.93% | 4.2만 |
|---|
| 2026.01.15 | ₩14,757 | ₩15,427 | ₩14,488 | ₩14,569 | -1.27% | 6.7만 |
|---|
| 2026.01.14 | ₩15,427 | ₩15,427 | ₩13,429 | ₩14,475 | -6.17% | 22만 |
|---|
| 2026.01.13 | ₩14,690 | ₩15,253 | ₩14,637 | ₩15,253 | +3.84% | 15.8만 |
|---|
| 2026.01.12 | ₩14,515 | ₩15,052 | ₩14,515 | ₩14,951 | +3.00% | 9.5만 |
|---|
| 2026.01.09 | ₩14,743 | ₩14,958 | ₩14,475 | ₩14,676 | -0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩14,515 | ₩14,891 | ₩14,368 | ₩14,609 | +0.65% | 4.1만 |
|---|
| 2026.01.07 | ₩14,166 | ₩14,877 | ₩14,166 | ₩14,784 | +4.36% | 7.4만 |
|---|
| 2026.01.06 | ₩14,086 | ₩14,730 | ₩13,657 | ₩14,569 | +3.43% | 9.1만 |
|---|
| 2026.01.05 | ₩13,818 | ₩14,354 | ₩13,549 | ₩14,099 | +2.04% | 13.5만 |
|---|
| 2026.01.02 | ₩12,208 | ₩13,844 | ₩12,074 | ₩13,523 | +10.77% | 17.3만 |
|---|
| 2025.12.31 | ₩11,805 | ₩12,208 | ₩11,805 | ₩12,208 | +3.41% | 4.7만 |
|---|
| 2025.12.30 | ₩11,906 | ₩12,208 | ₩11,805 | ₩11,993 | +0.73% | 2.7만 |
|---|
| 2025.12.29 | ₩11,805 | ₩12,275 | ₩11,805 | ₩11,933 | +1.08% | 4.9만 |
|---|
| 2025.12.26 | ₩12,168 | ₩12,342 | ₩11,296 | ₩12,275 | +0.88% | 4.9만 |
|---|
| 2025.12.24 | ₩12,114 | ₩12,288 | ₩12,033 | ₩12,194 | +0.66% | 3.4만 |
|---|
| 2025.12.23 | ₩11,591 | ₩12,087 | ₩11,591 | ₩12,087 | +4.28% | 9.6만 |
|---|
| 2025.12.22 | ₩11,349 | ₩12,308 | ₩11,349 | ₩11,577 | +2.01% | 7만 |
|---|
| 2025.12.19 | ₩10,947 | ₩11,711 | ₩10,849 | ₩11,296 | +3.19% | 13.8만 |
|---|
| 2025.12.18 | ₩10,464 | ₩11,000 | ₩10,464 | ₩10,652 | +1.79% | 11.2만 |
|---|
| 2025.12.17 | ₩10,944 | ₩10,974 | ₩10,558 | ₩10,746 | -1.81% | 3.6만 |
|---|
| 2025.12.16 | ₩10,907 | ₩10,990 | ₩10,571 | ₩10,866 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩11,872 | ₩11,957 | ₩10,598 | ₩10,987 | -7.46% | 7.5만 |
|---|
| 2025.12.12 | ₩12,597 | ₩12,597 | ₩11,457 | ₩11,886 | -5.64% | 4.8만 |
|---|
| 2025.12.11 | ₩11,913 | ₩12,449 | ₩11,872 | ₩12,382 | +3.94% | 8.1만 |
|---|
| 2025.12.10 | ₩12,288 | ₩12,302 | ₩11,376 | ₩11,872 | -3.38% | 5.8만 |
|---|
| 2025.12.09 | ₩12,047 | ₩12,409 | ₩11,981 | ₩12,302 | +2.12% | 2.8만 |
|---|
| 2025.12.08 | ₩12,919 | ₩12,972 | ₩12,141 | ₩12,181 | -5.71% | 2.1만 |
|---|
| 2025.12.05 | ₩13,133 | ₩13,348 | ₩12,704 | ₩12,852 | -2.15% | 3.8만 |
|---|
| 2025.12.04 | ₩12,074 | ₩13,093 | ₩12,074 | ₩12,986 | +7.56% | 7.5만 |
|---|
| 2025.12.03 | ₩11,752 | ₩12,127 | ₩11,443 | ₩12,087 | +2.85% | 3만 |
|---|
| 2025.12.02 | ₩11,805 | ₩11,906 | ₩11,510 | ₩11,537 | -2.27% | 2.4만 |
|---|
| 2025.12.01 | ₩11,711 | ₩12,020 | ₩11,564 | ₩11,805 | +0.80% | 3.8만 |
|---|
| 2025.11.28 | ₩11,376 | ₩11,754 | ₩11,336 | ₩11,711 | +2.95% | 4.3만 |
|---|
| 2025.11.26 | ₩11,457 | ₩11,658 | ₩11,229 | ₩11,403 | -0.47% | 2.8만 |
|---|
| 2025.11.25 | ₩10,746 | ₩11,577 | ₩10,743 | ₩11,121 | +3.50% | 7.4만 |
|---|
| 2025.11.24 | ₩11,215 | ₩11,215 | ₩10,128 | ₩10,772 | -3.95% | 5.2만 |
|---|
| 2025.11.21 | ₩10,142 | ₩10,196 | ₩9,646 | ₩10,128 | -0.13% | 7.5만 |
|---|
| 2025.11.20 | ₩11,081 | ₩11,229 | ₩10,021 | ₩10,021 | -9.56% | 6.5만 |
|---|
| 2025.11.19 | ₩10,464 | ₩10,994 | ₩10,169 | ₩10,826 | +3.46% | 8.2만 |
|---|
| 2025.11.18 | ₩10,128 | ₩10,638 | ₩10,128 | ₩10,477 | +3.44% | 4.4만 |
|---|
| 2025.11.17 | ₩10,933 | ₩11,184 | ₩10,330 | ₩10,330 | -5.52% | 7.2만 |
|---|
| 2025.11.14 | ₩10,705 | ₩11,187 | ₩10,544 | ₩10,842 | +1.28% | 5.8만 |
|---|
| 2025.11.13 | ₩11,175 | ₩11,376 | ₩10,772 | ₩10,839 | -3.00% | 6.2만 |
|---|
| 2025.11.12 | ₩11,336 | ₩11,685 | ₩11,188 | ₩11,423 | +0.77% | 4.3만 |
|---|
| 2025.11.11 | ₩12,275 | ₩12,275 | ₩11,363 | ₩11,537 | -6.01% | 2.5만 |
|---|
| 2025.11.10 | ₩11,014 | ₩11,993 | ₩11,014 | ₩11,913 | +8.16% | 10.7만 |
|---|
| 2025.11.07 | ₩10,799 | ₩10,866 | ₩9,941 | ₩10,799 | 0.00% | 9.7만 |
|---|
| 2025.11.06 | ₩11,497 | ₩12,033 | ₩10,518 | ₩10,866 | -5.48% | 9.4만 |
|---|
| 2025.11.05 | ₩11,416 | ₩11,832 | ₩11,416 | ₩11,537 | +1.06% | 4.4만 |
|---|
| 2025.11.04 | ₩12,302 | ₩12,530 | ₩10,611 | ₩11,644 | -5.34% | 9.9만 |
|---|
| 2025.11.03 | ₩13,898 | ₩13,898 | ₩12,610 | ₩12,798 | -7.92% | 8만 |
|---|
| 2025.10.31 | ₩13,576 | ₩13,818 | ₩13,214 | ₩13,751 | +1.28% | 6.9만 |
|---|
| 2025.10.30 | ₩13,201 | ₩13,657 | ₩12,932 | ₩13,523 | +2.44% | 5.1만 |
|---|
| 2025.10.29 | ₩12,852 | ₩13,509 | ₩12,744 | ₩13,281 | +3.34% | 10만 |
|---|
| 2025.10.28 | ₩11,913 | ₩13,556 | ₩11,913 | ₩12,744 | +6.98% | 19.1만 |
|---|
| 2025.10.27 | ₩12,168 | ₩12,275 | ₩11,497 | ₩11,618 | -4.52% | 13.5만 |
|---|
| 2025.10.24 | ₩11,671 | ₩12,235 | ₩11,671 | ₩12,141 | +4.02% | 4.8만 |
|---|
| 2025.10.23 | ₩11,859 | ₩13,174 | ₩11,497 | ₩11,604 | -2.15% | 10.8만 |
|---|
| 2025.10.22 | ₩11,604 | ₩11,846 | ₩11,242 | ₩11,725 | +1.04% | 12.3만 |
|---|
| 2025.10.21 | ₩11,644 | ₩11,685 | ₩11,135 | ₩11,618 | -0.23% | 17만 |
|---|
| 2025.10.20 | ₩11,832 | ₩12,296 | ₩11,416 | ₩11,711 | -1.02% | 13.3만 |
|---|
| 2025.10.17 | ₩12,583 | ₩12,624 | ₩11,530 | ₩11,698 | -7.04% | 18만 |
|---|
| 2025.10.16 | ₩14,113 | ₩14,140 | ₩12,758 | ₩12,919 | -8.46% | 17.9만 |
|---|
| 2025.10.15 | ₩14,703 | ₩14,904 | ₩13,388 | ₩14,005 | -4.74% | 19.6만 |
|---|
| 2025.10.14 | ₩15,226 | ₩15,248 | ₩14,207 | ₩14,515 | -4.67% | 15.1만 |
|---|
| 2025.10.13 | ₩15,307 | ₩15,427 | ₩14,612 | ₩15,266 | -0.26% | 23.2만 |
|---|
| 2025.10.10 | ₩13,469 | ₩14,985 | ₩13,187 | ₩14,180 | +5.28% | 10.6만 |
|---|