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 | ₩12,564 | ₩12,591 | ₩12,042 | ₩12,444 | -0.96% | 10.3만 |
| 2026.10.08 | ₩13,087 | ₩13,087 | ₩12,176 | ₩12,404 | -5.22% | 15.3만 |
| 2026.10.07 | ₩13,408 | ₩13,657 | ₩12,779 | ₩13,020 | -2.90% | 16.1만 |
| 2026.10.06 | ₩12,752 | ₩14,366 | ₩12,752 | ₩13,904 | +9.03% | 29.8만 |
| 2026.10.05 | ₩12,310 | ₩12,712 | ₩12,122 | ₩12,685 | +3.05% | 12.4만 |
| 2026.10.02 | ₩12,377 | ₩12,564 | ₩12,162 | ₩12,283 | -0.76% | 15.2만 |
| 2026.10.01 | ₩11,935 | ₩12,149 | ₩11,653 | ₩11,921 | -0.11% | 12.2만 |
| 2026.09.30 | ₩12,605 | ₩12,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,921 |
| -5.42% |
| 18.8만 |
| 2026.09.29 | ₩12,457 | ₩12,611 | ₩12,149 | ₩12,430 | -0.22% | 10.3만 |
|---|
| 2026.09.28 | ₩12,296 | ₩12,618 | ₩12,096 | ₩12,444 | +1.20% | 18.2만 |
|---|
| 2026.09.25 | ₩12,645 | ₩12,913 | ₩12,350 | ₩12,524 | -0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩13,060 | ₩13,060 | ₩12,444 | ₩12,645 | -3.18% | 11.4만 |
|---|
| 2026.09.23 | ₩13,556 | ₩13,556 | ₩13,047 | ₩13,127 | -3.16% | 12.4만 |
|---|
| 2026.09.22 | ₩13,864 | ₩13,864 | ₩13,314 | ₩13,649 | -1.55% | 14.7만 |
|---|
| 2026.09.21 | ₩12,658 | ₩13,877 | ₩12,658 | ₩13,743 | +8.57% | 23.9만 |
|---|
| 2026.09.18 | ₩14,065 | ₩14,239 | ₩12,417 | ₩12,417 | -11.71% | 100.7만 |
|---|
| 2026.09.17 | ₩14,292 | ₩14,332 | ₩13,904 | ₩13,971 | -2.25% | 15.3만 |
|---|
| 2026.09.16 | ₩14,078 | ₩14,078 | ₩13,569 | ₩13,810 | -1.90% | 15.2만 |
|---|
| 2026.09.15 | ₩13,529 | ₩13,971 | ₩13,261 | ₩13,890 | +2.67% | 22.2만 |
|---|
| 2026.09.14 | ₩14,078 | ₩14,078 | ₩13,368 | ₩13,582 | -3.52% | 53.6만 |
|---|
| 2026.09.11 | ₩15,243 | ₩15,243 | ₩14,252 | ₩14,252 | -6.50% | 8.8만 |
|---|
| 2026.09.10 | ₩15,659 | ₩15,659 | ₩14,828 | ₩14,828 | -5.30% | 8.4만 |
|---|
| 2026.09.09 | ₩15,605 | ₩16,295 | ₩15,605 | ₩16,047 | +2.83% | 15.3만 |
|---|
| 2026.09.08 | ₩14,788 | ₩15,893 | ₩14,694 | ₩15,431 | +4.35% | 14.1만 |
|---|
| 2026.09.04 | ₩14,908 | ₩15,069 | ₩14,728 | ₩15,002 | +0.63% | 4.7만 |
|---|
| 2026.09.03 | ₩15,096 | ₩15,096 | ₩14,694 | ₩14,962 | -0.89% | 6.5만 |
|---|
| 2026.09.02 | ₩14,520 | ₩14,882 | ₩14,232 | ₩14,694 | +1.20% | 5.2만 |
|---|
| 2026.09.01 | ₩14,748 | ₩14,748 | ₩14,091 | ₩14,332 | -2.82% | 11.9만 |
|---|
| 2026.08.31 | ₩15,069 | ₩15,196 | ₩14,828 | ₩14,949 | -0.80% | 6.6만 |
|---|
| 2026.08.28 | ₩16,288 | ₩16,536 | ₩14,922 | ₩15,042 | -7.65% | 21.5만 |
|---|
| 2026.08.27 | ₩16,409 | ₩16,797 | ₩16,194 | ₩16,342 | -0.41% | 10.1만 |
|---|
| 2026.08.26 | ₩16,208 | ₩16,663 | ₩16,060 | ₩16,382 | +1.07% | 7.4만 |
|---|
| 2026.08.25 | ₩15,766 | ₩16,528 | ₩15,766 | ₩16,342 | +3.65% | 19.1만 |
|---|
| 2026.08.24 | ₩15,993 | ₩16,074 | ₩15,324 | ₩15,752 | -1.51% | 23.8만 |
|---|
| 2026.08.21 | ₩14,172 | ₩15,980 | ₩14,172 | ₩15,926 | +12.38% | 19.1만 |
|---|
| 2026.08.20 | ₩14,212 | ₩14,232 | ₩13,462 | ₩13,716 | -3.49% | 6.4만 |
|---|
| 2026.08.19 | ₩14,078 | ₩14,198 | ₩13,897 | ₩14,118 | +0.29% | 12.1만 |
|---|
| 2026.08.18 | ₩14,359 | ₩14,359 | ₩13,328 | ₩13,756 | -4.20% | 15만 |
|---|
| 2026.08.17 | ₩13,917 | ₩14,841 | ₩13,850 | ₩14,614 | +5.00% | 6.8만 |
|---|
| 2026.08.14 | ₩13,864 | ₩14,278 | ₩13,649 | ₩13,783 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩14,198 | ₩14,440 | ₩13,783 | ₩13,783 | -2.92% | 3.8만 |
|---|
| 2026.08.12 | ₩14,815 | ₩14,868 | ₩14,038 | ₩14,132 | -4.61% | 5.2만 |
|---|
| 2026.08.11 | ₩14,574 | ₩14,882 | ₩14,386 | ₩14,681 | +0.74% | 5.8만 |
|---|
| 2026.08.10 | ₩14,212 | ₩14,453 | ₩13,877 | ₩14,453 | +1.70% | 9.7만 |
|---|
| 2026.08.07 | ₩14,011 | ₩14,560 | ₩13,810 | ₩13,957 | -0.38% | 15.6만 |
|---|
| 2026.08.06 | ₩12,993 | ₩14,185 | ₩12,913 | ₩13,636 | +4.95% | 16만 |
|---|
| 2026.08.05 | ₩12,899 | ₩13,328 | ₩12,605 | ₩13,288 | +3.01% | 10만 |
|---|
| 2026.08.04 | ₩12,805 | ₩13,207 | ₩12,564 | ₩12,671 | -1.05% | 19만 |
|---|
| 2026.08.03 | ₩12,712 | ₩13,073 | ₩12,524 | ₩12,765 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩13,147 | ₩13,274 | ₩12,296 | ₩12,444 | -5.35% | 16만 |
|---|
| 2026.07.30 | ₩12,792 | ₩13,269 | ₩12,645 | ₩13,073 | +2.20% | 4.9만 |
|---|
| 2026.07.29 | ₩12,725 | ₩13,060 | ₩12,350 | ₩12,497 | -1.79% | 7.7만 |
|---|
| 2026.07.28 | ₩12,859 | ₩12,859 | ₩12,189 | ₩12,564 | -2.29% | 5.9만 |
|---|
| 2026.07.27 | ₩13,087 | ₩13,247 | ₩12,645 | ₩12,926 | -1.23% | 4.3만 |
|---|
| 2026.07.24 | ₩13,221 | ₩13,221 | ₩12,605 | ₩12,605 | -4.66% | 4.2만 |
|---|
| 2026.07.23 | ₩13,234 | ₩13,783 | ₩13,207 | ₩13,355 | +0.91% | 9.5만 |
|---|
| 2026.07.22 | ₩13,100 | ₩13,917 | ₩13,100 | ₩13,502 | +3.07% | 8.2만 |
|---|
| 2026.07.21 | ₩12,725 | ₩13,341 | ₩12,591 | ₩13,328 | +4.74% | 5.7만 |
|---|
| 2026.07.20 | ₩12,404 | ₩12,444 | ₩12,216 | ₩12,350 | -0.43% | 3.9만 |
|---|
| 2026.07.17 | ₩12,350 | ₩12,725 | ₩11,868 | ₩12,337 | -0.11% | 5.1만 |
|---|
| 2026.07.16 | ₩13,328 | ₩13,381 | ₩12,404 | ₩12,430 | -6.73% | 7.8만 |
|---|
| 2026.07.15 | ₩13,971 | ₩13,971 | ₩13,234 | ₩13,408 | -4.03% | 6.6만 |
|---|
| 2026.07.14 | ₩13,408 | ₩13,971 | ₩13,408 | ₩13,770 | +2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩14,051 | ₩14,051 | ₩12,899 | ₩13,180 | -6.20% | 8.1만 |
|---|
| 2026.07.10 | ₩13,649 | ₩14,198 | ₩13,649 | ₩14,065 | +3.04% | 4.4만 |
|---|
| 2026.07.09 | ₩13,274 | ₩13,743 | ₩13,127 | ₩13,649 | +2.83% | 85만 |
|---|
| 2026.07.08 | ₩12,457 | ₩13,314 | ₩12,363 | ₩13,073 | +4.95% | 6.8만 |
|---|
| 2026.07.07 | ₩13,663 | ₩13,823 | ₩12,605 | ₩12,685 | -7.16% | 10만 |
|---|
| 2026.07.06 | ₩13,877 | ₩14,520 | ₩13,636 | ₩13,823 | -0.39% | 8.4만 |
|---|
| 2026.07.02 | ₩13,180 | ₩14,359 | ₩13,127 | ₩13,448 | +2.03% | 5.7만 |
|---|
| 2026.07.01 | ₩13,180 | ₩13,864 | ₩13,060 | ₩13,060 | -0.91% | 4.2만 |
|---|
| 2026.06.30 | ₩13,475 | ₩13,689 | ₩13,020 | ₩13,355 | -0.89% | 8.5만 |
|---|
| 2026.06.29 | ₩13,609 | ₩13,609 | ₩12,926 | ₩13,502 | -0.79% | 7.9만 |
|---|
| 2026.06.26 | ₩13,341 | ₩13,663 | ₩13,100 | ₩13,609 | +2.01% | 5.3만 |
|---|
| 2026.06.25 | ₩14,118 | ₩14,118 | ₩13,321 | ₩13,341 | -5.50% | 9.8만 |
|---|
| 2026.06.24 | ₩13,917 | ₩14,078 | ₩13,395 | ₩13,636 | -2.02% | 29.4만 |
|---|
| 2026.06.23 | ₩13,877 | ₩14,868 | ₩13,663 | ₩14,239 | +2.61% | 9.8만 |
|---|
| 2026.06.22 | ₩16,034 | ₩16,034 | ₩14,265 | ₩14,279 | -10.94% | 13.9만 |
|---|
| 2026.06.18 | ₩15,176 | ₩16,114 | ₩15,176 | ₩16,034 | +5.65% | 33.7만 |
|---|
| 2026.06.17 | ₩15,377 | ₩16,147 | ₩14,908 | ₩14,908 | -3.05% | 22.7만 |
|---|
| 2026.06.16 | ₩14,962 | ₩15,645 | ₩14,761 | ₩15,243 | +1.88% | 18.8만 |
|---|
| 2026.06.15 | ₩14,225 | ₩15,404 | ₩14,212 | ₩15,109 | +6.21% | 21.3만 |
|---|
| 2026.06.12 | ₩13,194 | ₩13,864 | ₩13,140 | ₩13,797 | +4.57% | 17.4만 |
|---|
| 2026.06.11 | ₩12,725 | ₩13,341 | ₩12,551 | ₩13,301 | +4.53% | 27.5만 |
|---|
| 2026.06.10 | ₩12,738 | ₩13,140 | ₩12,176 | ₩12,471 | -2.10% | 10.7만 |
|---|
| 2026.06.09 | ₩14,132 | ₩14,413 | ₩12,457 | ₩12,738 | -9.86% | 20.7만 |
|---|
| 2026.06.08 | ₩13,998 | ₩14,399 | ₩13,904 | ₩13,917 | -0.57% | 7.2만 |
|---|
| 2026.06.05 | ₩15,364 | ₩15,364 | ₩13,529 | ₩13,529 | -11.94% | 25.1만 |
|---|
| 2026.06.04 | ₩15,739 | ₩16,060 | ₩15,176 | ₩15,672 | -0.43% | 7.9만 |
|---|
| 2026.06.03 | ₩17,427 | ₩17,561 | ₩15,511 | ₩15,725 | -9.76% | 13.8만 |
|---|
| 2026.06.02 | ₩16,315 | ₩17,855 | ₩16,315 | ₩17,413 | +6.73% | 24.1만 |
|---|
| 2026.06.01 | ₩15,324 | ₩16,583 | ₩15,042 | ₩16,382 | +6.91% | 11.8만 |
|---|
| 2026.05.29 | ₩15,592 | ₩15,819 | ₩14,868 | ₩15,605 | +0.09% | 7.4만 |
|---|
| 2026.05.28 | ₩15,096 | ₩15,764 | ₩14,607 | ₩15,672 | +3.82% | 11.6만 |
|---|
| 2026.05.27 | ₩15,203 | ₩15,431 | ₩14,801 | ₩15,029 | -1.15% | 9.4만 |
|---|
| 2026.05.26 | ₩14,654 | ₩15,416 | ₩14,520 | ₩15,270 | +4.20% | 12.8만 |
|---|
| 2026.05.22 | ₩14,332 | ₩14,574 | ₩14,011 | ₩14,413 | +0.56% | 14.1만 |
|---|
| 2026.05.21 | ₩13,770 | ₩14,420 | ₩13,703 | ₩14,239 | +3.40% | 12.7만 |
|---|
| 2026.05.20 | ₩13,984 | ₩14,051 | ₩13,596 | ₩13,957 | -0.19% | 4.7만 |
|---|
| 2026.05.19 | ₩14,332 | ₩14,574 | ₩13,636 | ₩13,676 | -4.58% | 11.5만 |
|---|
| 2026.05.18 | ₩15,136 | ₩15,136 | ₩14,332 | ₩14,440 | -4.60% | 8.1만 |
|---|
| 2026.05.15 | ₩15,672 | ₩15,906 | ₩14,975 | ₩15,029 | -4.10% | 13.9만 |
|---|
| 2026.05.14 | ₩16,328 | ₩16,750 | ₩15,675 | ₩15,967 | -2.21% | 8만 |
|---|
| 2026.05.13 | ₩16,677 | ₩16,985 | ₩16,020 | ₩16,342 | -2.01% | 13.2만 |
|---|
| 2026.05.12 | ₩17,802 | ₩17,802 | ₩16,168 | ₩16,797 | -5.64% | 13.6만 |
|---|
| 2026.05.11 | ₩16,301 | ₩18,056 | ₩16,208 | ₩17,708 | +8.63% | 17.4만 |
|---|
| 2026.05.08 | ₩16,476 | ₩16,730 | ₩15,953 | ₩16,141 | -2.03% | 5.8만 |
|---|
| 2026.05.07 | ₩16,355 | ₩17,263 | ₩16,101 | ₩16,449 | +0.57% | 13.9만 |
|---|
| 2026.05.06 | ₩14,935 | ₩16,469 | ₩14,935 | ₩16,462 | +10.22% | 16.3만 |
|---|
| 2026.05.05 | ₩16,007 | ₩16,087 | ₩14,938 | ₩15,096 | -5.69% | 12.6만 |
|---|
| 2026.05.04 | ₩15,404 | ₩15,806 | ₩15,283 | ₩15,632 | +1.48% | 13.1만 |
|---|
| 2026.05.01 | ₩16,087 | ₩16,087 | ₩14,841 | ₩15,216 | -5.41% | 7.9만 |
|---|
| 2026.04.30 | ₩15,069 | ₩16,074 | ₩15,069 | ₩16,047 | +6.49% | 7.1만 |
|---|
| 2026.04.29 | ₩15,270 | ₩15,377 | ₩14,466 | ₩14,641 | -4.12% | 7.1만 |
|---|
| 2026.04.28 | ₩15,377 | ₩15,592 | ₩14,895 | ₩15,123 | -1.66% | 6.2만 |
|---|
| 2026.04.27 | ₩15,806 | ₩15,973 | ₩15,069 | ₩15,873 | +0.42% | 8.2만 |
|---|
| 2026.04.24 | ₩16,623 | ₩16,650 | ₩15,578 | ₩15,712 | -5.48% | 6.4만 |
|---|
| 2026.04.23 | ₩16,851 | ₩17,413 | ₩15,980 | ₩16,342 | -3.02% | 8.4만 |
|---|
| 2026.04.22 | ₩16,261 | ₩17,145 | ₩16,114 | ₩16,985 | +4.45% | 11.3만 |
|---|
| 2026.04.21 | ₩16,234 | ₩16,422 | ₩15,538 | ₩15,846 | -2.39% | 6.9만 |
|---|
| 2026.04.20 | ₩15,511 | ₩16,556 | ₩15,270 | ₩16,275 | +4.92% | 6.4만 |
|---|
| 2026.04.17 | ₩16,757 | ₩16,877 | ₩15,672 | ₩15,926 | -4.96% | 10.4만 |
|---|
| 2026.04.16 | ₩15,940 | ₩16,449 | ₩15,873 | ₩16,342 | +2.52% | 16.9만 |
|---|
| 2026.04.15 | ₩15,083 | ₩16,328 | ₩15,083 | ₩15,766 | +4.53% | 24만 |
|---|
| 2026.04.14 | ₩14,908 | ₩15,216 | ₩14,868 | ₩14,935 | +0.18% | 4.6만 |
|---|
| 2026.04.13 | ₩14,386 | ₩14,908 | ₩13,734 | ₩14,908 | +3.63% | 8.8만 |
|---|
| 2026.04.10 | ₩14,801 | ₩14,908 | ₩14,332 | ₩14,359 | -2.99% | 11.3만 |
|---|
| 2026.04.09 | ₩14,306 | ₩14,748 | ₩14,038 | ₩14,493 | +1.31% | 4.5만 |
|---|
| 2026.04.08 | ₩14,868 | ₩15,283 | ₩14,024 | ₩14,306 | -3.78% | 7.8만 |
|---|
| 2026.04.07 | ₩14,279 | ₩14,440 | ₩13,669 | ₩13,931 | -2.44% | 6.2만 |
|---|
| 2026.04.06 | ₩14,118 | ₩14,413 | ₩13,596 | ₩14,359 | +1.71% | 40.6만 |
|---|
| 2026.04.02 | ₩13,609 | ₩14,373 | ₩13,609 | ₩14,185 | +4.23% | 4.6만 |
|---|
| 2026.04.01 | ₩14,319 | ₩15,148 | ₩14,252 | ₩14,319 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩12,913 | ₩14,225 | ₩12,913 | ₩14,118 | +9.34% | 14.4만 |
|---|
| 2026.03.30 | ₩13,810 | ₩13,877 | ₩12,189 | ₩12,605 | -8.73% | 13.5만 |
|---|
| 2026.03.27 | ₩13,060 | ₩13,803 | ₩13,060 | ₩13,448 | +2.97% | 7.6만 |
|---|
| 2026.03.26 | ₩14,239 | ₩14,292 | ₩13,355 | ₩13,395 | -5.93% | 9.1만 |
|---|
| 2026.03.25 | ₩14,038 | ₩14,975 | ₩14,038 | ₩14,520 | +3.44% | 7.6만 |
|---|
| 2026.03.24 | ₩13,180 | ₩13,636 | ₩13,087 | ₩13,462 | +2.13% | 7.6만 |
|---|
| 2026.03.23 | ₩12,725 | ₩13,556 | ₩12,377 | ₩13,288 | +4.42% | 45.4만 |
|---|
| 2026.03.20 | ₩13,663 | ₩13,663 | ₩12,752 | ₩12,966 | -5.10% | 12.9만 |
|---|
| 2026.03.19 | ₩15,096 | ₩15,109 | ₩13,100 | ₩13,663 | -9.49% | 28.2만 |
|---|
| 2026.03.18 | ₩15,230 | ₩16,301 | ₩15,230 | ₩15,618 | +2.55% | 22.9만 |
|---|
| 2026.03.17 | ₩15,525 | ₩15,585 | ₩15,103 | ₩15,404 | -0.78% | 9.9만 |
|---|
| 2026.03.16 | ₩14,038 | ₩15,732 | ₩14,038 | ₩15,270 | +8.78% | 46.7만 |
|---|
| 2026.03.13 | ₩14,868 | ₩14,868 | ₩14,038 | ₩14,212 | -4.41% | 5.1만 |
|---|
| 2026.03.12 | ₩14,694 | ₩15,002 | ₩14,386 | ₩14,574 | -0.82% | 7.6만 |
|---|
| 2026.03.11 | ₩15,123 | ₩15,163 | ₩14,734 | ₩14,788 | -2.21% | 9.1만 |
|---|
| 2026.03.10 | ₩14,741 | ₩15,565 | ₩14,741 | ₩15,056 | +2.14% | 20.8만 |
|---|
| 2026.03.09 | ₩13,422 | ₩14,667 | ₩13,261 | ₩14,466 | +7.78% | 19.1만 |
|---|
| 2026.03.06 | ₩14,533 | ₩14,547 | ₩13,542 | ₩13,623 | -6.27% | 17.5만 |
|---|
| 2026.03.05 | ₩14,667 | ₩14,959 | ₩13,877 | ₩14,560 | -0.73% | 19.2만 |
|---|
| 2026.03.04 | ₩15,525 | ₩15,525 | ₩14,560 | ₩14,962 | -3.62% | 6.3만 |
|---|
| 2026.03.03 | ₩15,377 | ₩15,504 | ₩14,319 | ₩15,243 | -0.87% | 12.5만 |
|---|
| 2026.03.02 | ₩15,391 | ₩16,127 | ₩15,243 | ₩15,967 | +3.74% | 16.9만 |
|---|
| 2026.02.27 | ₩14,721 | ₩15,846 | ₩14,721 | ₩15,739 | +6.92% | 11.1만 |
|---|
| 2026.02.26 | ₩15,270 | ₩15,350 | ₩14,694 | ₩15,243 | -0.18% | 8.9만 |
|---|
| 2026.02.25 | ₩15,833 | ₩16,114 | ₩15,203 | ₩15,283 | -3.47% | 12.3만 |
|---|
| 2026.02.24 | ₩14,600 | ₩15,350 | ₩14,306 | ₩15,270 | +4.59% | 7만 |
|---|
| 2026.02.23 | ₩14,721 | ₩15,324 | ₩14,641 | ₩14,667 | -0.36% | 3.2만 |
|---|
| 2026.02.20 | ₩14,507 | ₩15,752 | ₩14,371 | ₩14,721 | +1.48% | 5.3만 |
|---|
| 2026.02.19 | ₩14,118 | ₩15,109 | ₩13,864 | ₩14,922 | +5.69% | 7.1만 |
|---|
| 2026.02.18 | ₩13,395 | ₩14,399 | ₩13,395 | ₩14,078 | +5.10% | 10.6만 |
|---|
| 2026.02.17 | ₩13,301 | ₩13,716 | ₩12,725 | ₩13,328 | +0.20% | 8.5만 |
|---|
| 2026.02.13 | ₩13,435 | ₩13,743 | ₩13,060 | ₩13,542 | +0.80% | 10.2만 |
|---|
| 2026.02.12 | ₩14,252 | ₩14,332 | ₩13,448 | ₩13,556 | -4.89% | 8.1만 |
|---|
| 2026.02.11 | ₩14,426 | ₩14,641 | ₩13,850 | ₩14,172 | -1.76% | 5.3만 |
|---|
| 2026.02.10 | ₩14,091 | ₩14,587 | ₩13,810 | ₩14,118 | +0.19% | 7.8만 |
|---|
| 2026.02.09 | ₩13,542 | ₩14,071 | ₩13,194 | ₩13,917 | +2.77% | 8.3만 |
|---|
| 2026.02.06 | ₩13,073 | ₩13,569 | ₩12,497 | ₩13,515 | +3.38% | 13.3만 |
|---|
| 2026.02.05 | ₩13,984 | ₩14,132 | ₩12,725 | ₩12,926 | -7.57% | 23.4만 |
|---|
| 2026.02.04 | ₩16,154 | ₩16,154 | ₩13,730 | ₩14,855 | -8.04% | 28.7만 |
|---|
| 2026.02.03 | ₩15,779 | ₩16,362 | ₩15,417 | ₩15,900 | +0.76% | 9.9만 |
|---|
| 2026.02.02 | ₩15,444 | ₩16,060 | ₩14,882 | ₩15,270 | -1.13% | 13.9만 |
|---|
| 2026.01.30 | ₩15,538 | ₩16,583 | ₩14,890 | ₩15,645 | +0.69% | 32.4만 |
|---|
| 2026.01.29 | ₩18,096 | ₩18,190 | ₩16,343 | ₩17,266 | -4.59% | 21.4만 |
|---|
| 2026.01.28 | ₩16,342 | ₩17,748 | ₩16,034 | ₩17,695 | +8.28% | 37.6만 |
|---|
| 2026.01.27 | ₩15,163 | ₩16,275 | ₩15,109 | ₩16,034 | +5.74% | 9.3만 |
|---|
| 2026.01.26 | ₩16,730 | ₩16,730 | ₩14,949 | ₩15,016 | -10.25% | 19.1만 |
|---|
| 2026.01.23 | ₩15,739 | ₩16,181 | ₩15,136 | ₩16,114 | +2.38% | 9.1만 |
|---|
| 2026.01.22 | ₩16,047 | ₩16,047 | ₩15,190 | ₩15,618 | -2.67% | 10.7만 |
|---|
| 2026.01.21 | ₩15,525 | ₩16,181 | ₩14,426 | ₩16,047 | +3.36% | 26.1만 |
|---|
| 2026.01.20 | ₩15,069 | ₩15,940 | ₩14,895 | ₩15,364 | +1.96% | 19.5만 |
|---|
| 2026.01.16 | ₩14,413 | ₩15,016 | ₩14,413 | ₩14,547 | +0.93% | 4.2만 |
|---|
| 2026.01.15 | ₩14,734 | ₩15,404 | ₩14,466 | ₩14,547 | -1.27% | 6.7만 |
|---|
| 2026.01.14 | ₩15,404 | ₩15,404 | ₩13,408 | ₩14,453 | -6.17% | 22만 |
|---|
| 2026.01.13 | ₩14,667 | ₩15,230 | ₩14,615 | ₩15,230 | +3.84% | 15.8만 |
|---|
| 2026.01.12 | ₩14,493 | ₩15,029 | ₩14,493 | ₩14,929 | +3.00% | 9.5만 |
|---|
| 2026.01.09 | ₩14,721 | ₩14,935 | ₩14,453 | ₩14,654 | -0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩14,493 | ₩14,868 | ₩14,346 | ₩14,587 | +0.65% | 4.1만 |
|---|
| 2026.01.07 | ₩14,145 | ₩14,855 | ₩14,145 | ₩14,761 | +4.36% | 7.4만 |
|---|
| 2026.01.06 | ₩14,065 | ₩14,707 | ₩13,636 | ₩14,547 | +3.43% | 9.1만 |
|---|
| 2026.01.05 | ₩13,797 | ₩14,332 | ₩13,529 | ₩14,078 | +2.04% | 13.5만 |
|---|
| 2026.01.02 | ₩12,189 | ₩13,823 | ₩12,055 | ₩13,502 | +10.77% | 17.3만 |
|---|
| 2025.12.31 | ₩11,787 | ₩12,189 | ₩11,787 | ₩12,189 | +3.41% | 4.7만 |
|---|
| 2025.12.30 | ₩11,888 | ₩12,189 | ₩11,787 | ₩11,975 | +0.73% | 2.7만 |
|---|
| 2025.12.29 | ₩11,787 | ₩12,256 | ₩11,787 | ₩11,915 | +1.08% | 4.9만 |
|---|
| 2025.12.26 | ₩12,149 | ₩12,323 | ₩11,278 | ₩12,256 | +0.88% | 4.9만 |
|---|
| 2025.12.24 | ₩12,096 | ₩12,270 | ₩12,015 | ₩12,176 | +0.66% | 3.4만 |
|---|
| 2025.12.23 | ₩11,573 | ₩12,069 | ₩11,573 | ₩12,069 | +4.28% | 9.6만 |
|---|
| 2025.12.22 | ₩11,332 | ₩12,290 | ₩11,332 | ₩11,560 | +2.01% | 7만 |
|---|
| 2025.12.19 | ₩10,930 | ₩11,694 | ₩10,832 | ₩11,278 | +3.19% | 13.8만 |
|---|
| 2025.12.18 | ₩10,448 | ₩10,984 | ₩10,448 | ₩10,635 | +1.79% | 11.2만 |
|---|
| 2025.12.17 | ₩10,927 | ₩10,957 | ₩10,542 | ₩10,729 | -1.81% | 3.6만 |
|---|
| 2025.12.16 | ₩10,890 | ₩10,973 | ₩10,555 | ₩10,850 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩11,854 | ₩11,939 | ₩10,582 | ₩10,970 | -7.46% | 7.5만 |
|---|
| 2025.12.12 | ₩12,578 | ₩12,578 | ₩11,439 | ₩11,868 | -5.64% | 4.8만 |
|---|
| 2025.12.11 | ₩11,895 | ₩12,430 | ₩11,854 | ₩12,363 | +3.94% | 8.1만 |
|---|
| 2025.12.10 | ₩12,270 | ₩12,283 | ₩11,359 | ₩11,854 | -3.38% | 5.8만 |
|---|
| 2025.12.09 | ₩12,029 | ₩12,390 | ₩11,963 | ₩12,283 | +2.12% | 2.8만 |
|---|
| 2025.12.08 | ₩12,899 | ₩12,953 | ₩12,122 | ₩12,162 | -5.71% | 2.1만 |
|---|
| 2025.12.05 | ₩13,114 | ₩13,328 | ₩12,685 | ₩12,832 | -2.15% | 3.8만 |
|---|
| 2025.12.04 | ₩12,055 | ₩13,073 | ₩12,055 | ₩12,966 | +7.56% | 7.5만 |
|---|
| 2025.12.03 | ₩11,734 | ₩12,109 | ₩11,426 | ₩12,069 | +2.85% | 3만 |
|---|
| 2025.12.02 | ₩11,787 | ₩11,888 | ₩11,493 | ₩11,520 | -2.27% | 2.4만 |
|---|
| 2025.12.01 | ₩11,694 | ₩12,002 | ₩11,546 | ₩11,787 | +0.80% | 3.8만 |
|---|
| 2025.11.28 | ₩11,359 | ₩11,737 | ₩11,319 | ₩11,694 | +2.95% | 4.3만 |
|---|
| 2025.11.26 | ₩11,439 | ₩11,640 | ₩11,211 | ₩11,386 | -0.47% | 2.8만 |
|---|
| 2025.11.25 | ₩10,729 | ₩11,560 | ₩10,727 | ₩11,104 | +3.50% | 7.4만 |
|---|
| 2025.11.24 | ₩11,198 | ₩11,198 | ₩10,113 | ₩10,756 | -3.95% | 5.2만 |
|---|
| 2025.11.21 | ₩10,126 | ₩10,180 | ₩9,631 | ₩10,113 | -0.13% | 7.5만 |
|---|
| 2025.11.20 | ₩11,064 | ₩11,211 | ₩10,006 | ₩10,006 | -9.56% | 6.5만 |
|---|
| 2025.11.19 | ₩10,448 | ₩10,977 | ₩10,153 | ₩10,810 | +3.46% | 8.2만 |
|---|
| 2025.11.18 | ₩10,113 | ₩10,622 | ₩10,113 | ₩10,461 | +3.44% | 4.4만 |
|---|
| 2025.11.17 | ₩10,917 | ₩11,167 | ₩10,314 | ₩10,314 | -5.52% | 7.2만 |
|---|
| 2025.11.14 | ₩10,689 | ₩11,170 | ₩10,528 | ₩10,826 | +1.28% | 5.8만 |
|---|
| 2025.11.13 | ₩11,158 | ₩11,359 | ₩10,756 | ₩10,823 | -3.00% | 6.2만 |
|---|
| 2025.11.12 | ₩11,319 | ₩11,667 | ₩11,171 | ₩11,406 | +0.77% | 4.3만 |
|---|
| 2025.11.11 | ₩12,256 | ₩12,256 | ₩11,345 | ₩11,520 | -6.01% | 2.5만 |
|---|
| 2025.11.10 | ₩10,997 | ₩11,975 | ₩10,997 | ₩11,895 | +8.16% | 10.7만 |
|---|
| 2025.11.07 | ₩10,783 | ₩10,850 | ₩9,926 | ₩10,783 | 0.00% | 9.7만 |
|---|
| 2025.11.06 | ₩11,479 | ₩12,015 | ₩10,502 | ₩10,850 | -5.48% | 9.4만 |
|---|
| 2025.11.05 | ₩11,399 | ₩11,814 | ₩11,399 | ₩11,520 | +1.06% | 4.4만 |
|---|
| 2025.11.04 | ₩12,283 | ₩12,511 | ₩10,595 | ₩11,627 | -5.34% | 9.9만 |
|---|
| 2025.11.03 | ₩13,877 | ₩13,877 | ₩12,591 | ₩12,779 | -7.92% | 8만 |
|---|
| 2025.10.31 | ₩13,556 | ₩13,797 | ₩13,194 | ₩13,730 | +1.28% | 6.9만 |
|---|
| 2025.10.30 | ₩13,180 | ₩13,636 | ₩12,913 | ₩13,502 | +2.44% | 5.1만 |
|---|
| 2025.10.29 | ₩12,832 | ₩13,489 | ₩12,725 | ₩13,261 | +3.34% | 10만 |
|---|
| 2025.10.28 | ₩11,895 | ₩13,535 | ₩11,895 | ₩12,725 | +6.98% | 19.1만 |
|---|
| 2025.10.27 | ₩12,149 | ₩12,256 | ₩11,479 | ₩11,600 | -4.52% | 13.5만 |
|---|
| 2025.10.24 | ₩11,653 | ₩12,216 | ₩11,653 | ₩12,122 | +4.02% | 4.8만 |
|---|
| 2025.10.23 | ₩11,841 | ₩13,154 | ₩11,479 | ₩11,587 | -2.15% | 10.8만 |
|---|
| 2025.10.22 | ₩11,587 | ₩11,828 | ₩11,225 | ₩11,707 | +1.04% | 12.3만 |
|---|
| 2025.10.21 | ₩11,627 | ₩11,667 | ₩11,118 | ₩11,600 | -0.23% | 17만 |
|---|
| 2025.10.20 | ₩11,814 | ₩12,278 | ₩11,399 | ₩11,694 | -1.02% | 13.3만 |
|---|
| 2025.10.17 | ₩12,564 | ₩12,605 | ₩11,513 | ₩11,680 | -7.04% | 18만 |
|---|
| 2025.10.16 | ₩14,091 | ₩14,118 | ₩12,738 | ₩12,899 | -8.46% | 17.9만 |
|---|
| 2025.10.15 | ₩14,681 | ₩14,882 | ₩13,368 | ₩13,984 | -4.74% | 19.6만 |
|---|
| 2025.10.14 | ₩15,203 | ₩15,225 | ₩14,185 | ₩14,493 | -4.67% | 15.1만 |
|---|
| 2025.10.13 | ₩15,283 | ₩15,404 | ₩14,590 | ₩15,243 | -0.26% | 23.2만 |
|---|
| 2025.10.10 | ₩13,448 | ₩14,962 | ₩13,167 | ₩14,158 | +5.28% | 10.6만 |
|---|