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 | ₩12,555 | ₩12,582 | ₩12,033 | ₩12,434 | -0.96% | 10.3만 |
| 2026.10.08 | ₩13,077 | ₩13,077 | ₩12,167 | ₩12,394 | -5.22% | 15.3만 |
| 2026.10.07 | ₩13,398 | ₩13,647 | ₩12,769 | ₩13,010 | -2.90% | 16.1만 |
| 2026.10.06 | ₩12,742 | ₩14,355 | ₩12,742 | ₩13,893 | +9.03% | 29.8만 |
| 2026.10.05 | ₩12,301 | ₩12,702 | ₩12,113 | ₩12,675 | +3.05% | 12.4만 |
| 2026.10.02 | ₩12,368 | ₩12,555 | ₩12,153 | ₩12,274 | -0.76% | 15.2만 |
| 2026.10.01 | ₩11,926 | ₩12,140 | ₩11,645 | ₩11,912 | -0.11% | 12.2만 |
| 2026.09.30 | ₩12,595 | ₩12,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,912 |
| -5.42% |
| 18.8만 |
| 2026.09.29 | ₩12,448 | ₩12,602 | ₩12,140 | ₩12,421 | -0.22% | 10.3만 |
|---|
| 2026.09.28 | ₩12,287 | ₩12,608 | ₩12,086 | ₩12,434 | +1.20% | 18.2만 |
|---|
| 2026.09.25 | ₩12,635 | ₩12,903 | ₩12,341 | ₩12,515 | -0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩13,050 | ₩13,050 | ₩12,434 | ₩12,635 | -3.18% | 11.4만 |
|---|
| 2026.09.23 | ₩13,545 | ₩13,545 | ₩13,037 | ₩13,117 | -3.16% | 12.4만 |
|---|
| 2026.09.22 | ₩13,853 | ₩13,853 | ₩13,304 | ₩13,639 | -1.55% | 14.7만 |
|---|
| 2026.09.21 | ₩12,649 | ₩13,867 | ₩12,649 | ₩13,733 | +8.57% | 23.9만 |
|---|
| 2026.09.18 | ₩14,054 | ₩14,228 | ₩12,408 | ₩12,408 | -11.71% | 100.7만 |
|---|
| 2026.09.17 | ₩14,282 | ₩14,322 | ₩13,893 | ₩13,960 | -2.25% | 15.3만 |
|---|
| 2026.09.16 | ₩14,067 | ₩14,067 | ₩13,559 | ₩13,800 | -1.90% | 15.2만 |
|---|
| 2026.09.15 | ₩13,519 | ₩13,960 | ₩13,251 | ₩13,880 | +2.67% | 22.2만 |
|---|
| 2026.09.14 | ₩14,067 | ₩14,067 | ₩13,358 | ₩13,572 | -3.52% | 53.6만 |
|---|
| 2026.09.11 | ₩15,232 | ₩15,232 | ₩14,241 | ₩14,241 | -6.50% | 8.8만 |
|---|
| 2026.09.10 | ₩15,647 | ₩15,647 | ₩14,817 | ₩14,817 | -5.30% | 8.4만 |
|---|
| 2026.09.09 | ₩15,593 | ₩16,283 | ₩15,593 | ₩16,035 | +2.83% | 15.3만 |
|---|
| 2026.09.08 | ₩14,777 | ₩15,881 | ₩14,683 | ₩15,419 | +4.35% | 14.1만 |
|---|
| 2026.09.04 | ₩14,897 | ₩15,058 | ₩14,717 | ₩14,991 | +0.63% | 4.7만 |
|---|
| 2026.09.03 | ₩15,085 | ₩15,085 | ₩14,683 | ₩14,951 | -0.89% | 6.5만 |
|---|
| 2026.09.02 | ₩14,509 | ₩14,871 | ₩14,221 | ₩14,683 | +1.20% | 5.2만 |
|---|
| 2026.09.01 | ₩14,737 | ₩14,737 | ₩14,081 | ₩14,322 | -2.82% | 11.9만 |
|---|
| 2026.08.31 | ₩15,058 | ₩15,185 | ₩14,817 | ₩14,937 | -0.80% | 6.6만 |
|---|
| 2026.08.28 | ₩16,276 | ₩16,524 | ₩14,911 | ₩15,031 | -7.65% | 21.5만 |
|---|
| 2026.08.27 | ₩16,396 | ₩16,785 | ₩16,182 | ₩16,329 | -0.41% | 10.1만 |
|---|
| 2026.08.26 | ₩16,196 | ₩16,651 | ₩16,048 | ₩16,370 | +1.07% | 7.4만 |
|---|
| 2026.08.25 | ₩15,754 | ₩16,516 | ₩15,754 | ₩16,329 | +3.65% | 19.1만 |
|---|
| 2026.08.24 | ₩15,981 | ₩16,062 | ₩15,312 | ₩15,741 | -1.51% | 23.8만 |
|---|
| 2026.08.21 | ₩14,161 | ₩15,968 | ₩14,161 | ₩15,915 | +12.38% | 19.1만 |
|---|
| 2026.08.20 | ₩14,201 | ₩14,221 | ₩13,452 | ₩13,706 | -3.49% | 6.4만 |
|---|
| 2026.08.19 | ₩14,067 | ₩14,188 | ₩13,887 | ₩14,108 | +0.29% | 12.1만 |
|---|
| 2026.08.18 | ₩14,349 | ₩14,349 | ₩13,318 | ₩13,746 | -4.20% | 15만 |
|---|
| 2026.08.17 | ₩13,907 | ₩14,830 | ₩13,840 | ₩14,603 | +5.00% | 6.8만 |
|---|
| 2026.08.14 | ₩13,853 | ₩14,267 | ₩13,639 | ₩13,773 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩14,188 | ₩14,429 | ₩13,773 | ₩13,773 | -2.92% | 3.8만 |
|---|
| 2026.08.12 | ₩14,804 | ₩14,857 | ₩14,027 | ₩14,121 | -4.61% | 5.2만 |
|---|
| 2026.08.11 | ₩14,563 | ₩14,871 | ₩14,375 | ₩14,670 | +0.74% | 5.8만 |
|---|
| 2026.08.10 | ₩14,201 | ₩14,442 | ₩13,867 | ₩14,442 | +1.70% | 9.7만 |
|---|
| 2026.08.07 | ₩14,001 | ₩14,549 | ₩13,800 | ₩13,947 | -0.38% | 15.6만 |
|---|
| 2026.08.06 | ₩12,983 | ₩14,175 | ₩12,903 | ₩13,626 | +4.95% | 16만 |
|---|
| 2026.08.05 | ₩12,890 | ₩13,318 | ₩12,595 | ₩13,278 | +3.01% | 10만 |
|---|
| 2026.08.04 | ₩12,796 | ₩13,197 | ₩12,555 | ₩12,662 | -1.05% | 19만 |
|---|
| 2026.08.03 | ₩12,702 | ₩13,064 | ₩12,515 | ₩12,756 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩13,137 | ₩13,264 | ₩12,287 | ₩12,434 | -5.35% | 16만 |
|---|
| 2026.07.30 | ₩12,782 | ₩13,259 | ₩12,635 | ₩13,064 | +2.20% | 4.9만 |
|---|
| 2026.07.29 | ₩12,716 | ₩13,050 | ₩12,341 | ₩12,488 | -1.79% | 7.7만 |
|---|
| 2026.07.28 | ₩12,849 | ₩12,849 | ₩12,180 | ₩12,555 | -2.29% | 5.9만 |
|---|
| 2026.07.27 | ₩13,077 | ₩13,238 | ₩12,635 | ₩12,916 | -1.23% | 4.3만 |
|---|
| 2026.07.24 | ₩13,211 | ₩13,211 | ₩12,595 | ₩12,595 | -4.66% | 4.2만 |
|---|
| 2026.07.23 | ₩13,224 | ₩13,773 | ₩13,197 | ₩13,345 | +0.91% | 9.5만 |
|---|
| 2026.07.22 | ₩13,090 | ₩13,907 | ₩13,090 | ₩13,492 | +3.07% | 8.2만 |
|---|
| 2026.07.21 | ₩12,716 | ₩13,331 | ₩12,582 | ₩13,318 | +4.74% | 5.7만 |
|---|
| 2026.07.20 | ₩12,394 | ₩12,434 | ₩12,207 | ₩12,341 | -0.43% | 3.9만 |
|---|
| 2026.07.17 | ₩12,341 | ₩12,716 | ₩11,859 | ₩12,327 | -0.11% | 5.1만 |
|---|
| 2026.07.16 | ₩13,318 | ₩13,371 | ₩12,394 | ₩12,421 | -6.73% | 7.8만 |
|---|
| 2026.07.15 | ₩13,960 | ₩13,960 | ₩13,224 | ₩13,398 | -4.03% | 6.6만 |
|---|
| 2026.07.14 | ₩13,398 | ₩13,960 | ₩13,398 | ₩13,760 | +2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩14,041 | ₩14,041 | ₩12,890 | ₩13,171 | -6.20% | 8.1만 |
|---|
| 2026.07.10 | ₩13,639 | ₩14,188 | ₩13,639 | ₩14,054 | +3.04% | 4.4만 |
|---|
| 2026.07.09 | ₩13,264 | ₩13,733 | ₩13,117 | ₩13,639 | +2.83% | 85만 |
|---|
| 2026.07.08 | ₩12,448 | ₩13,304 | ₩12,354 | ₩13,064 | +4.95% | 6.8만 |
|---|
| 2026.07.07 | ₩13,652 | ₩13,813 | ₩12,595 | ₩12,675 | -7.16% | 10만 |
|---|
| 2026.07.06 | ₩13,867 | ₩14,509 | ₩13,626 | ₩13,813 | -0.39% | 8.4만 |
|---|
| 2026.07.02 | ₩13,171 | ₩14,349 | ₩13,117 | ₩13,438 | +2.03% | 5.7만 |
|---|
| 2026.07.01 | ₩13,171 | ₩13,853 | ₩13,050 | ₩13,050 | -0.91% | 4.2만 |
|---|
| 2026.06.30 | ₩13,465 | ₩13,679 | ₩13,010 | ₩13,345 | -0.89% | 8.5만 |
|---|
| 2026.06.29 | ₩13,599 | ₩13,599 | ₩12,916 | ₩13,492 | -0.79% | 7.9만 |
|---|
| 2026.06.26 | ₩13,331 | ₩13,652 | ₩13,090 | ₩13,599 | +2.01% | 5.3만 |
|---|
| 2026.06.25 | ₩14,108 | ₩14,108 | ₩13,311 | ₩13,331 | -5.50% | 9.8만 |
|---|
| 2026.06.24 | ₩13,907 | ₩14,067 | ₩13,385 | ₩13,626 | -2.02% | 29.4만 |
|---|
| 2026.06.23 | ₩13,867 | ₩14,857 | ₩13,652 | ₩14,228 | +2.61% | 9.8만 |
|---|
| 2026.06.22 | ₩16,022 | ₩16,022 | ₩14,255 | ₩14,268 | -10.94% | 13.9만 |
|---|
| 2026.06.18 | ₩15,165 | ₩16,102 | ₩15,165 | ₩16,022 | +5.65% | 33.7만 |
|---|
| 2026.06.17 | ₩15,366 | ₩16,135 | ₩14,897 | ₩14,897 | -3.05% | 22.7만 |
|---|
| 2026.06.16 | ₩14,951 | ₩15,633 | ₩14,750 | ₩15,232 | +1.88% | 18.8만 |
|---|
| 2026.06.15 | ₩14,215 | ₩15,393 | ₩14,201 | ₩15,098 | +6.21% | 21.3만 |
|---|
| 2026.06.12 | ₩13,184 | ₩13,853 | ₩13,130 | ₩13,786 | +4.57% | 17.4만 |
|---|
| 2026.06.11 | ₩12,716 | ₩13,331 | ₩12,542 | ₩13,291 | +4.53% | 27.5만 |
|---|
| 2026.06.10 | ₩12,729 | ₩13,130 | ₩12,167 | ₩12,461 | -2.10% | 10.7만 |
|---|
| 2026.06.09 | ₩14,121 | ₩14,402 | ₩12,448 | ₩12,729 | -9.86% | 20.7만 |
|---|
| 2026.06.08 | ₩13,987 | ₩14,389 | ₩13,893 | ₩13,907 | -0.57% | 7.2만 |
|---|
| 2026.06.05 | ₩15,352 | ₩15,352 | ₩13,519 | ₩13,519 | -11.94% | 25.1만 |
|---|
| 2026.06.04 | ₩15,727 | ₩16,048 | ₩15,165 | ₩15,660 | -0.43% | 7.9만 |
|---|
| 2026.06.03 | ₩17,414 | ₩17,547 | ₩15,500 | ₩15,714 | -9.76% | 13.8만 |
|---|
| 2026.06.02 | ₩16,303 | ₩17,842 | ₩16,303 | ₩17,400 | +6.73% | 24.1만 |
|---|
| 2026.06.01 | ₩15,312 | ₩16,570 | ₩15,031 | ₩16,370 | +6.91% | 11.8만 |
|---|
| 2026.05.29 | ₩15,580 | ₩15,807 | ₩14,857 | ₩15,593 | +0.09% | 7.4만 |
|---|
| 2026.05.28 | ₩15,085 | ₩15,753 | ₩14,596 | ₩15,660 | +3.82% | 11.6만 |
|---|
| 2026.05.27 | ₩15,192 | ₩15,419 | ₩14,790 | ₩15,018 | -1.15% | 9.4만 |
|---|
| 2026.05.26 | ₩14,643 | ₩15,405 | ₩14,509 | ₩15,259 | +4.20% | 12.8만 |
|---|
| 2026.05.22 | ₩14,322 | ₩14,563 | ₩14,001 | ₩14,402 | +0.56% | 14.1만 |
|---|
| 2026.05.21 | ₩13,760 | ₩14,409 | ₩13,693 | ₩14,228 | +3.40% | 12.7만 |
|---|
| 2026.05.20 | ₩13,974 | ₩14,041 | ₩13,586 | ₩13,947 | -0.19% | 4.7만 |
|---|
| 2026.05.19 | ₩14,322 | ₩14,563 | ₩13,626 | ₩13,666 | -4.58% | 11.5만 |
|---|
| 2026.05.18 | ₩15,125 | ₩15,125 | ₩14,322 | ₩14,429 | -4.60% | 8.1만 |
|---|
| 2026.05.15 | ₩15,660 | ₩15,894 | ₩14,964 | ₩15,018 | -4.10% | 13.9만 |
|---|
| 2026.05.14 | ₩16,316 | ₩16,738 | ₩15,663 | ₩15,955 | -2.21% | 8만 |
|---|
| 2026.05.13 | ₩16,664 | ₩16,972 | ₩16,008 | ₩16,329 | -2.01% | 13.2만 |
|---|
| 2026.05.12 | ₩17,788 | ₩17,788 | ₩16,155 | ₩16,785 | -5.64% | 13.6만 |
|---|
| 2026.05.11 | ₩16,289 | ₩18,043 | ₩16,196 | ₩17,695 | +8.63% | 17.4만 |
|---|
| 2026.05.08 | ₩16,463 | ₩16,718 | ₩15,941 | ₩16,129 | -2.03% | 5.8만 |
|---|
| 2026.05.07 | ₩16,343 | ₩17,250 | ₩16,089 | ₩16,437 | +0.57% | 13.9만 |
|---|
| 2026.05.06 | ₩14,924 | ₩16,457 | ₩14,924 | ₩16,450 | +10.22% | 16.3만 |
|---|
| 2026.05.05 | ₩15,995 | ₩16,075 | ₩14,927 | ₩15,085 | -5.69% | 12.6만 |
|---|
| 2026.05.04 | ₩15,393 | ₩15,794 | ₩15,272 | ₩15,620 | +1.48% | 13.1만 |
|---|
| 2026.05.01 | ₩16,075 | ₩16,075 | ₩14,830 | ₩15,205 | -5.41% | 7.9만 |
|---|
| 2026.04.30 | ₩15,058 | ₩16,062 | ₩15,058 | ₩16,035 | +6.49% | 7.1만 |
|---|
| 2026.04.29 | ₩15,259 | ₩15,366 | ₩14,456 | ₩14,630 | -4.12% | 7.1만 |
|---|
| 2026.04.28 | ₩15,366 | ₩15,580 | ₩14,884 | ₩15,111 | -1.66% | 6.2만 |
|---|
| 2026.04.27 | ₩15,794 | ₩15,961 | ₩15,058 | ₩15,861 | +0.42% | 8.2만 |
|---|
| 2026.04.24 | ₩16,611 | ₩16,637 | ₩15,567 | ₩15,700 | -5.48% | 6.4만 |
|---|
| 2026.04.23 | ₩16,838 | ₩17,400 | ₩15,968 | ₩16,329 | -3.02% | 8.4만 |
|---|
| 2026.04.22 | ₩16,249 | ₩17,133 | ₩16,102 | ₩16,972 | +4.45% | 11.3만 |
|---|
| 2026.04.21 | ₩16,222 | ₩16,410 | ₩15,526 | ₩15,834 | -2.39% | 6.9만 |
|---|
| 2026.04.20 | ₩15,500 | ₩16,544 | ₩15,259 | ₩16,263 | +4.92% | 6.4만 |
|---|
| 2026.04.17 | ₩16,744 | ₩16,865 | ₩15,660 | ₩15,915 | -4.96% | 10.4만 |
|---|
| 2026.04.16 | ₩15,928 | ₩16,437 | ₩15,861 | ₩16,329 | +2.52% | 16.9만 |
|---|
| 2026.04.15 | ₩15,071 | ₩16,316 | ₩15,071 | ₩15,754 | +4.53% | 24만 |
|---|
| 2026.04.14 | ₩14,897 | ₩15,205 | ₩14,857 | ₩14,924 | +0.18% | 4.6만 |
|---|
| 2026.04.13 | ₩14,375 | ₩14,897 | ₩13,723 | ₩14,897 | +3.63% | 8.8만 |
|---|
| 2026.04.10 | ₩14,790 | ₩14,897 | ₩14,322 | ₩14,349 | -2.99% | 11.3만 |
|---|
| 2026.04.09 | ₩14,295 | ₩14,737 | ₩14,027 | ₩14,482 | +1.31% | 4.5만 |
|---|
| 2026.04.08 | ₩14,857 | ₩15,272 | ₩14,014 | ₩14,295 | -3.78% | 7.8만 |
|---|
| 2026.04.07 | ₩14,268 | ₩14,429 | ₩13,659 | ₩13,920 | -2.44% | 6.2만 |
|---|
| 2026.04.06 | ₩14,108 | ₩14,402 | ₩13,586 | ₩14,349 | +1.71% | 40.6만 |
|---|
| 2026.04.02 | ₩13,599 | ₩14,362 | ₩13,599 | ₩14,175 | +4.23% | 4.6만 |
|---|
| 2026.04.01 | ₩14,308 | ₩15,137 | ₩14,241 | ₩14,308 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩12,903 | ₩14,215 | ₩12,903 | ₩14,108 | +9.34% | 14.4만 |
|---|
| 2026.03.30 | ₩13,800 | ₩13,867 | ₩12,180 | ₩12,595 | -8.73% | 13.5만 |
|---|
| 2026.03.27 | ₩13,050 | ₩13,793 | ₩13,050 | ₩13,438 | +2.97% | 7.6만 |
|---|
| 2026.03.26 | ₩14,228 | ₩14,282 | ₩13,345 | ₩13,385 | -5.93% | 9.1만 |
|---|
| 2026.03.25 | ₩14,027 | ₩14,964 | ₩14,027 | ₩14,509 | +3.44% | 7.6만 |
|---|
| 2026.03.24 | ₩13,171 | ₩13,626 | ₩13,077 | ₩13,452 | +2.13% | 7.6만 |
|---|
| 2026.03.23 | ₩12,716 | ₩13,545 | ₩12,368 | ₩13,278 | +4.42% | 45.4만 |
|---|
| 2026.03.20 | ₩13,652 | ₩13,652 | ₩12,742 | ₩12,956 | -5.10% | 12.9만 |
|---|
| 2026.03.19 | ₩15,085 | ₩15,098 | ₩13,090 | ₩13,652 | -9.49% | 28.2만 |
|---|
| 2026.03.18 | ₩15,219 | ₩16,289 | ₩15,219 | ₩15,607 | +2.55% | 22.9만 |
|---|
| 2026.03.17 | ₩15,513 | ₩15,573 | ₩15,091 | ₩15,393 | -0.78% | 9.9만 |
|---|
| 2026.03.16 | ₩14,027 | ₩15,720 | ₩14,027 | ₩15,259 | +8.78% | 46.7만 |
|---|
| 2026.03.13 | ₩14,857 | ₩14,857 | ₩14,027 | ₩14,201 | -4.41% | 5.1만 |
|---|
| 2026.03.12 | ₩14,683 | ₩14,991 | ₩14,375 | ₩14,563 | -0.82% | 7.6만 |
|---|
| 2026.03.11 | ₩15,111 | ₩15,152 | ₩14,723 | ₩14,777 | -2.21% | 9.1만 |
|---|
| 2026.03.10 | ₩14,730 | ₩15,553 | ₩14,730 | ₩15,045 | +2.14% | 20.8만 |
|---|
| 2026.03.09 | ₩13,412 | ₩14,656 | ₩13,251 | ₩14,456 | +7.78% | 19.1만 |
|---|
| 2026.03.06 | ₩14,523 | ₩14,536 | ₩13,532 | ₩13,612 | -6.27% | 17.5만 |
|---|
| 2026.03.05 | ₩14,656 | ₩14,948 | ₩13,867 | ₩14,549 | -0.73% | 19.2만 |
|---|
| 2026.03.04 | ₩15,513 | ₩15,513 | ₩14,549 | ₩14,951 | -3.62% | 6.3만 |
|---|
| 2026.03.03 | ₩15,366 | ₩15,493 | ₩14,308 | ₩15,232 | -0.87% | 12.5만 |
|---|
| 2026.03.02 | ₩15,379 | ₩16,115 | ₩15,232 | ₩15,955 | +3.74% | 16.9만 |
|---|
| 2026.02.27 | ₩14,710 | ₩15,834 | ₩14,710 | ₩15,727 | +6.92% | 11.1만 |
|---|
| 2026.02.26 | ₩15,259 | ₩15,339 | ₩14,683 | ₩15,232 | -0.18% | 8.9만 |
|---|
| 2026.02.25 | ₩15,821 | ₩16,102 | ₩15,192 | ₩15,272 | -3.47% | 12.3만 |
|---|
| 2026.02.24 | ₩14,589 | ₩15,339 | ₩14,295 | ₩15,259 | +4.59% | 7만 |
|---|
| 2026.02.23 | ₩14,710 | ₩15,312 | ₩14,630 | ₩14,656 | -0.36% | 3.2만 |
|---|
| 2026.02.20 | ₩14,496 | ₩15,741 | ₩14,361 | ₩14,710 | +1.48% | 5.3만 |
|---|
| 2026.02.19 | ₩14,108 | ₩15,098 | ₩13,853 | ₩14,911 | +5.69% | 7.1만 |
|---|
| 2026.02.18 | ₩13,385 | ₩14,389 | ₩13,385 | ₩14,067 | +5.10% | 10.6만 |
|---|
| 2026.02.17 | ₩13,291 | ₩13,706 | ₩12,716 | ₩13,318 | +0.20% | 8.5만 |
|---|
| 2026.02.13 | ₩13,425 | ₩13,733 | ₩13,050 | ₩13,532 | +0.80% | 10.2만 |
|---|
| 2026.02.12 | ₩14,241 | ₩14,322 | ₩13,438 | ₩13,545 | -4.89% | 8.1만 |
|---|
| 2026.02.11 | ₩14,415 | ₩14,630 | ₩13,840 | ₩14,161 | -1.76% | 5.3만 |
|---|
| 2026.02.10 | ₩14,081 | ₩14,576 | ₩13,800 | ₩14,108 | +0.19% | 7.8만 |
|---|
| 2026.02.09 | ₩13,532 | ₩14,061 | ₩13,184 | ₩13,907 | +2.77% | 8.3만 |
|---|
| 2026.02.06 | ₩13,064 | ₩13,559 | ₩12,488 | ₩13,505 | +3.38% | 13.3만 |
|---|
| 2026.02.05 | ₩13,974 | ₩14,121 | ₩12,716 | ₩12,916 | -7.57% | 23.4만 |
|---|
| 2026.02.04 | ₩16,142 | ₩16,142 | ₩13,719 | ₩14,844 | -8.04% | 28.7만 |
|---|
| 2026.02.03 | ₩15,767 | ₩16,350 | ₩15,406 | ₩15,888 | +0.76% | 9.9만 |
|---|
| 2026.02.02 | ₩15,433 | ₩16,048 | ₩14,871 | ₩15,259 | -1.13% | 13.9만 |
|---|
| 2026.01.30 | ₩15,526 | ₩16,570 | ₩14,879 | ₩15,633 | +0.69% | 32.4만 |
|---|
| 2026.01.29 | ₩18,083 | ₩18,177 | ₩16,331 | ₩17,253 | -4.59% | 21.4만 |
|---|
| 2026.01.28 | ₩16,329 | ₩17,735 | ₩16,022 | ₩17,681 | +8.28% | 37.6만 |
|---|
| 2026.01.27 | ₩15,152 | ₩16,263 | ₩15,098 | ₩16,022 | +5.74% | 9.3만 |
|---|
| 2026.01.26 | ₩16,718 | ₩16,718 | ₩14,937 | ₩15,004 | -10.25% | 19.1만 |
|---|
| 2026.01.23 | ₩15,727 | ₩16,169 | ₩15,125 | ₩16,102 | +2.38% | 9.1만 |
|---|
| 2026.01.22 | ₩16,035 | ₩16,035 | ₩15,178 | ₩15,607 | -2.67% | 10.7만 |
|---|
| 2026.01.21 | ₩15,513 | ₩16,169 | ₩14,415 | ₩16,035 | +3.36% | 26.1만 |
|---|
| 2026.01.20 | ₩15,058 | ₩15,928 | ₩14,884 | ₩15,352 | +1.96% | 19.5만 |
|---|
| 2026.01.16 | ₩14,402 | ₩15,004 | ₩14,402 | ₩14,536 | +0.93% | 4.2만 |
|---|
| 2026.01.15 | ₩14,723 | ₩15,393 | ₩14,456 | ₩14,536 | -1.27% | 6.7만 |
|---|
| 2026.01.14 | ₩15,393 | ₩15,393 | ₩13,398 | ₩14,442 | -6.17% | 22만 |
|---|
| 2026.01.13 | ₩14,656 | ₩15,219 | ₩14,604 | ₩15,219 | +3.84% | 15.8만 |
|---|
| 2026.01.12 | ₩14,482 | ₩15,018 | ₩14,482 | ₩14,917 | +3.00% | 9.5만 |
|---|
| 2026.01.09 | ₩14,710 | ₩14,924 | ₩14,442 | ₩14,643 | -0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩14,482 | ₩14,857 | ₩14,335 | ₩14,576 | +0.65% | 4.1만 |
|---|
| 2026.01.07 | ₩14,134 | ₩14,844 | ₩14,134 | ₩14,750 | +4.36% | 7.4만 |
|---|
| 2026.01.06 | ₩14,054 | ₩14,697 | ₩13,626 | ₩14,536 | +3.43% | 9.1만 |
|---|
| 2026.01.05 | ₩13,786 | ₩14,322 | ₩13,519 | ₩14,067 | +2.04% | 13.5만 |
|---|
| 2026.01.02 | ₩12,180 | ₩13,813 | ₩12,046 | ₩13,492 | +10.77% | 17.3만 |
|---|
| 2025.12.31 | ₩11,779 | ₩12,180 | ₩11,779 | ₩12,180 | +3.41% | 4.7만 |
|---|
| 2025.12.30 | ₩11,879 | ₩12,180 | ₩11,779 | ₩11,966 | +0.73% | 2.7만 |
|---|
| 2025.12.29 | ₩11,779 | ₩12,247 | ₩11,779 | ₩11,906 | +1.08% | 4.9만 |
|---|
| 2025.12.26 | ₩12,140 | ₩12,314 | ₩11,270 | ₩12,247 | +0.88% | 4.9만 |
|---|
| 2025.12.24 | ₩12,086 | ₩12,260 | ₩12,006 | ₩12,167 | +0.66% | 3.4만 |
|---|
| 2025.12.23 | ₩11,564 | ₩12,060 | ₩11,564 | ₩12,060 | +4.28% | 9.6만 |
|---|
| 2025.12.22 | ₩11,324 | ₩12,281 | ₩11,324 | ₩11,551 | +2.01% | 7만 |
|---|
| 2025.12.19 | ₩10,922 | ₩11,685 | ₩10,824 | ₩11,270 | +3.19% | 13.8만 |
|---|
| 2025.12.18 | ₩10,440 | ₩10,976 | ₩10,440 | ₩10,628 | +1.79% | 11.2만 |
|---|
| 2025.12.17 | ₩10,919 | ₩10,949 | ₩10,534 | ₩10,721 | -1.81% | 3.6만 |
|---|
| 2025.12.16 | ₩10,882 | ₩10,965 | ₩10,547 | ₩10,842 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩11,846 | ₩11,930 | ₩10,574 | ₩10,962 | -7.46% | 7.5만 |
|---|
| 2025.12.12 | ₩12,568 | ₩12,568 | ₩11,431 | ₩11,859 | -5.64% | 4.8만 |
|---|
| 2025.12.11 | ₩11,886 | ₩12,421 | ₩11,846 | ₩12,354 | +3.94% | 8.1만 |
|---|
| 2025.12.10 | ₩12,260 | ₩12,274 | ₩11,350 | ₩11,846 | -3.38% | 5.8만 |
|---|
| 2025.12.09 | ₩12,020 | ₩12,381 | ₩11,954 | ₩12,274 | +2.12% | 2.8만 |
|---|
| 2025.12.08 | ₩12,890 | ₩12,943 | ₩12,113 | ₩12,153 | -5.71% | 2.1만 |
|---|
| 2025.12.05 | ₩13,104 | ₩13,318 | ₩12,675 | ₩12,823 | -2.15% | 3.8만 |
|---|
| 2025.12.04 | ₩12,046 | ₩13,064 | ₩12,046 | ₩12,956 | +7.56% | 7.5만 |
|---|
| 2025.12.03 | ₩11,725 | ₩12,100 | ₩11,417 | ₩12,060 | +2.85% | 3만 |
|---|
| 2025.12.02 | ₩11,779 | ₩11,879 | ₩11,484 | ₩11,511 | -2.27% | 2.4만 |
|---|
| 2025.12.01 | ₩11,685 | ₩11,993 | ₩11,538 | ₩11,779 | +0.80% | 3.8만 |
|---|
| 2025.11.28 | ₩11,350 | ₩11,728 | ₩11,310 | ₩11,685 | +2.95% | 4.3만 |
|---|
| 2025.11.26 | ₩11,431 | ₩11,631 | ₩11,203 | ₩11,377 | -0.47% | 2.8만 |
|---|
| 2025.11.25 | ₩10,721 | ₩11,551 | ₩10,719 | ₩11,096 | +3.50% | 7.4만 |
|---|
| 2025.11.24 | ₩11,190 | ₩11,190 | ₩10,106 | ₩10,748 | -3.95% | 5.2만 |
|---|
| 2025.11.21 | ₩10,119 | ₩10,172 | ₩9,624 | ₩10,106 | -0.13% | 7.5만 |
|---|
| 2025.11.20 | ₩11,056 | ₩11,203 | ₩9,998 | ₩9,998 | -9.56% | 6.5만 |
|---|
| 2025.11.19 | ₩10,440 | ₩10,969 | ₩10,146 | ₩10,802 | +3.46% | 8.2만 |
|---|
| 2025.11.18 | ₩10,106 | ₩10,614 | ₩10,106 | ₩10,454 | +3.44% | 4.4만 |
|---|
| 2025.11.17 | ₩10,909 | ₩11,159 | ₩10,306 | ₩10,306 | -5.52% | 7.2만 |
|---|
| 2025.11.14 | ₩10,681 | ₩11,162 | ₩10,520 | ₩10,818 | +1.28% | 5.8만 |
|---|
| 2025.11.13 | ₩11,150 | ₩11,350 | ₩10,748 | ₩10,815 | -3.00% | 6.2만 |
|---|
| 2025.11.12 | ₩11,310 | ₩11,658 | ₩11,163 | ₩11,397 | +0.77% | 4.3만 |
|---|
| 2025.11.11 | ₩12,247 | ₩12,247 | ₩11,337 | ₩11,511 | -6.01% | 2.5만 |
|---|
| 2025.11.10 | ₩10,989 | ₩11,966 | ₩10,989 | ₩11,886 | +8.16% | 10.7만 |
|---|
| 2025.11.07 | ₩10,775 | ₩10,842 | ₩9,918 | ₩10,775 | 0.00% | 9.7만 |
|---|
| 2025.11.06 | ₩11,471 | ₩12,006 | ₩10,494 | ₩10,842 | -5.48% | 9.4만 |
|---|
| 2025.11.05 | ₩11,390 | ₩11,805 | ₩11,390 | ₩11,511 | +1.06% | 4.4만 |
|---|
| 2025.11.04 | ₩12,274 | ₩12,501 | ₩10,587 | ₩11,618 | -5.34% | 9.9만 |
|---|
| 2025.11.03 | ₩13,867 | ₩13,867 | ₩12,582 | ₩12,769 | -7.92% | 8만 |
|---|
| 2025.10.31 | ₩13,545 | ₩13,786 | ₩13,184 | ₩13,719 | +1.28% | 6.9만 |
|---|
| 2025.10.30 | ₩13,171 | ₩13,626 | ₩12,903 | ₩13,492 | +2.44% | 5.1만 |
|---|
| 2025.10.29 | ₩12,823 | ₩13,478 | ₩12,716 | ₩13,251 | +3.34% | 10만 |
|---|
| 2025.10.28 | ₩11,886 | ₩13,525 | ₩11,886 | ₩12,716 | +6.98% | 19.1만 |
|---|
| 2025.10.27 | ₩12,140 | ₩12,247 | ₩11,471 | ₩11,591 | -4.52% | 13.5만 |
|---|
| 2025.10.24 | ₩11,645 | ₩12,207 | ₩11,645 | ₩12,113 | +4.02% | 4.8만 |
|---|
| 2025.10.23 | ₩11,832 | ₩13,144 | ₩11,471 | ₩11,578 | -2.15% | 10.8만 |
|---|
| 2025.10.22 | ₩11,578 | ₩11,819 | ₩11,216 | ₩11,698 | +1.04% | 12.3만 |
|---|
| 2025.10.21 | ₩11,618 | ₩11,658 | ₩11,109 | ₩11,591 | -0.23% | 17만 |
|---|
| 2025.10.20 | ₩11,805 | ₩12,269 | ₩11,390 | ₩11,685 | -1.02% | 13.3만 |
|---|
| 2025.10.17 | ₩12,555 | ₩12,595 | ₩11,504 | ₩11,672 | -7.04% | 18만 |
|---|
| 2025.10.16 | ₩14,081 | ₩14,108 | ₩12,729 | ₩12,890 | -8.46% | 17.9만 |
|---|
| 2025.10.15 | ₩14,670 | ₩14,871 | ₩13,358 | ₩13,974 | -4.74% | 19.6만 |
|---|
| 2025.10.14 | ₩15,192 | ₩15,213 | ₩14,175 | ₩14,482 | -4.67% | 15.1만 |
|---|
| 2025.10.13 | ₩15,272 | ₩15,393 | ₩14,579 | ₩15,232 | -0.26% | 23.2만 |
|---|
| 2025.10.10 | ₩13,438 | ₩14,951 | ₩13,157 | ₩14,148 | +5.28% | 10.6만 |
|---|