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 | ₩12,558 | ₩12,585 | ₩12,036 | ₩12,437 | -0.96% | 10.3만 |
| 2026.10.08 | ₩13,080 | ₩13,080 | ₩12,170 | ₩12,397 | -5.22% | 15.3만 |
| 2026.10.07 | ₩13,401 | ₩13,650 | ₩12,772 | ₩13,013 | -2.90% | 16.1만 |
| 2026.10.06 | ₩12,745 | ₩14,358 | ₩12,745 | ₩13,897 | +9.03% | 29.8만 |
| 2026.10.05 | ₩12,303 | ₩12,705 | ₩12,116 | ₩12,678 | +3.05% | 12.4만 |
| 2026.10.02 | ₩12,370 | ₩12,558 | ₩12,156 | ₩12,277 | -0.76% | 15.2만 |
| 2026.10.01 | ₩11,929 | ₩12,143 | ₩11,647 | ₩11,915 | -0.11% | 12.2만 |
| 2026.09.30 | ₩12,598 | ₩12,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,915 |
| -5.42% |
| 18.8만 |
| 2026.09.29 | ₩12,451 | ₩12,605 | ₩12,143 | ₩12,424 | -0.22% | 10.3만 |
|---|
| 2026.09.28 | ₩12,290 | ₩12,611 | ₩12,089 | ₩12,437 | +1.20% | 18.2만 |
|---|
| 2026.09.25 | ₩12,638 | ₩12,906 | ₩12,344 | ₩12,518 | -0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩13,053 | ₩13,053 | ₩12,437 | ₩12,638 | -3.18% | 11.4만 |
|---|
| 2026.09.23 | ₩13,548 | ₩13,548 | ₩13,040 | ₩13,120 | -3.16% | 12.4만 |
|---|
| 2026.09.22 | ₩13,856 | ₩13,856 | ₩13,307 | ₩13,642 | -1.55% | 14.7만 |
|---|
| 2026.09.21 | ₩12,651 | ₩13,870 | ₩12,651 | ₩13,736 | +8.57% | 23.9만 |
|---|
| 2026.09.18 | ₩14,057 | ₩14,231 | ₩12,410 | ₩12,410 | -11.71% | 100.7만 |
|---|
| 2026.09.17 | ₩14,285 | ₩14,325 | ₩13,897 | ₩13,963 | -2.25% | 15.3만 |
|---|
| 2026.09.16 | ₩14,071 | ₩14,071 | ₩13,562 | ₩13,803 | -1.90% | 15.2만 |
|---|
| 2026.09.15 | ₩13,522 | ₩13,963 | ₩13,254 | ₩13,883 | +2.67% | 22.2만 |
|---|
| 2026.09.14 | ₩14,071 | ₩14,071 | ₩13,361 | ₩13,575 | -3.52% | 53.6만 |
|---|
| 2026.09.11 | ₩15,235 | ₩15,235 | ₩14,245 | ₩14,245 | -6.50% | 8.8만 |
|---|
| 2026.09.10 | ₩15,650 | ₩15,650 | ₩14,820 | ₩14,820 | -5.30% | 8.4만 |
|---|
| 2026.09.09 | ₩15,597 | ₩16,286 | ₩15,597 | ₩16,039 | +2.83% | 15.3만 |
|---|
| 2026.09.08 | ₩14,780 | ₩15,885 | ₩14,686 | ₩15,423 | +4.35% | 14.1만 |
|---|
| 2026.09.04 | ₩14,901 | ₩15,061 | ₩14,720 | ₩14,994 | +0.63% | 4.7만 |
|---|
| 2026.09.03 | ₩15,088 | ₩15,088 | ₩14,686 | ₩14,954 | -0.89% | 6.5만 |
|---|
| 2026.09.02 | ₩14,512 | ₩14,874 | ₩14,225 | ₩14,686 | +1.20% | 5.2만 |
|---|
| 2026.09.01 | ₩14,740 | ₩14,740 | ₩14,084 | ₩14,325 | -2.82% | 11.9만 |
|---|
| 2026.08.31 | ₩15,061 | ₩15,188 | ₩14,820 | ₩14,941 | -0.80% | 6.6만 |
|---|
| 2026.08.28 | ₩16,280 | ₩16,527 | ₩14,914 | ₩15,034 | -7.65% | 21.5만 |
|---|
| 2026.08.27 | ₩16,400 | ₩16,788 | ₩16,186 | ₩16,333 | -0.41% | 10.1만 |
|---|
| 2026.08.26 | ₩16,199 | ₩16,654 | ₩16,052 | ₩16,373 | +1.07% | 7.4만 |
|---|
| 2026.08.25 | ₩15,757 | ₩16,519 | ₩15,757 | ₩16,333 | +3.65% | 19.1만 |
|---|
| 2026.08.24 | ₩15,985 | ₩16,065 | ₩15,316 | ₩15,744 | -1.51% | 23.8만 |
|---|
| 2026.08.21 | ₩14,164 | ₩15,972 | ₩14,164 | ₩15,918 | +12.38% | 19.1만 |
|---|
| 2026.08.20 | ₩14,204 | ₩14,225 | ₩13,455 | ₩13,709 | -3.49% | 6.4만 |
|---|
| 2026.08.19 | ₩14,071 | ₩14,191 | ₩13,890 | ₩14,111 | +0.29% | 12.1만 |
|---|
| 2026.08.18 | ₩14,352 | ₩14,352 | ₩13,321 | ₩13,749 | -4.20% | 15만 |
|---|
| 2026.08.17 | ₩13,910 | ₩14,834 | ₩13,843 | ₩14,606 | +5.00% | 6.8만 |
|---|
| 2026.08.14 | ₩13,856 | ₩14,270 | ₩13,642 | ₩13,776 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩14,191 | ₩14,432 | ₩13,776 | ₩13,776 | -2.92% | 3.8만 |
|---|
| 2026.08.12 | ₩14,807 | ₩14,860 | ₩14,030 | ₩14,124 | -4.61% | 5.2만 |
|---|
| 2026.08.11 | ₩14,566 | ₩14,874 | ₩14,378 | ₩14,673 | +0.74% | 5.8만 |
|---|
| 2026.08.10 | ₩14,204 | ₩14,445 | ₩13,870 | ₩14,445 | +1.70% | 9.7만 |
|---|
| 2026.08.07 | ₩14,004 | ₩14,553 | ₩13,803 | ₩13,950 | -0.38% | 15.6만 |
|---|
| 2026.08.06 | ₩12,986 | ₩14,178 | ₩12,906 | ₩13,629 | +4.95% | 16만 |
|---|
| 2026.08.05 | ₩12,892 | ₩13,321 | ₩12,598 | ₩13,281 | +3.01% | 10만 |
|---|
| 2026.08.04 | ₩12,799 | ₩13,200 | ₩12,558 | ₩12,665 | -1.05% | 19만 |
|---|
| 2026.08.03 | ₩12,705 | ₩13,066 | ₩12,518 | ₩12,759 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩13,140 | ₩13,267 | ₩12,290 | ₩12,437 | -5.35% | 16만 |
|---|
| 2026.07.30 | ₩12,785 | ₩13,262 | ₩12,638 | ₩13,066 | +2.20% | 4.9만 |
|---|
| 2026.07.29 | ₩12,718 | ₩13,053 | ₩12,344 | ₩12,491 | -1.79% | 7.7만 |
|---|
| 2026.07.28 | ₩12,852 | ₩12,852 | ₩12,183 | ₩12,558 | -2.29% | 5.9만 |
|---|
| 2026.07.27 | ₩13,080 | ₩13,241 | ₩12,638 | ₩12,919 | -1.23% | 4.3만 |
|---|
| 2026.07.24 | ₩13,214 | ₩13,214 | ₩12,598 | ₩12,598 | -4.66% | 4.2만 |
|---|
| 2026.07.23 | ₩13,227 | ₩13,776 | ₩13,200 | ₩13,348 | +0.91% | 9.5만 |
|---|
| 2026.07.22 | ₩13,093 | ₩13,910 | ₩13,093 | ₩13,495 | +3.07% | 8.2만 |
|---|
| 2026.07.21 | ₩12,718 | ₩13,334 | ₩12,585 | ₩13,321 | +4.74% | 5.7만 |
|---|
| 2026.07.20 | ₩12,397 | ₩12,437 | ₩12,210 | ₩12,344 | -0.43% | 3.9만 |
|---|
| 2026.07.17 | ₩12,344 | ₩12,718 | ₩11,862 | ₩12,330 | -0.11% | 5.1만 |
|---|
| 2026.07.16 | ₩13,321 | ₩13,374 | ₩12,397 | ₩12,424 | -6.73% | 7.8만 |
|---|
| 2026.07.15 | ₩13,963 | ₩13,963 | ₩13,227 | ₩13,401 | -4.03% | 6.6만 |
|---|
| 2026.07.14 | ₩13,401 | ₩13,963 | ₩13,401 | ₩13,763 | +2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩14,044 | ₩14,044 | ₩12,892 | ₩13,174 | -6.20% | 8.1만 |
|---|
| 2026.07.10 | ₩13,642 | ₩14,191 | ₩13,642 | ₩14,057 | +3.04% | 4.4만 |
|---|
| 2026.07.09 | ₩13,267 | ₩13,736 | ₩13,120 | ₩13,642 | +2.83% | 85만 |
|---|
| 2026.07.08 | ₩12,451 | ₩13,307 | ₩12,357 | ₩13,066 | +4.95% | 6.8만 |
|---|
| 2026.07.07 | ₩13,656 | ₩13,816 | ₩12,598 | ₩12,678 | -7.16% | 10만 |
|---|
| 2026.07.06 | ₩13,870 | ₩14,512 | ₩13,629 | ₩13,816 | -0.39% | 8.4만 |
|---|
| 2026.07.02 | ₩13,174 | ₩14,352 | ₩13,120 | ₩13,441 | +2.03% | 5.7만 |
|---|
| 2026.07.01 | ₩13,174 | ₩13,856 | ₩13,053 | ₩13,053 | -0.91% | 4.2만 |
|---|
| 2026.06.30 | ₩13,468 | ₩13,682 | ₩13,013 | ₩13,348 | -0.89% | 8.5만 |
|---|
| 2026.06.29 | ₩13,602 | ₩13,602 | ₩12,919 | ₩13,495 | -0.79% | 7.9만 |
|---|
| 2026.06.26 | ₩13,334 | ₩13,656 | ₩13,093 | ₩13,602 | +2.01% | 5.3만 |
|---|
| 2026.06.25 | ₩14,111 | ₩14,111 | ₩13,314 | ₩13,334 | -5.50% | 9.8만 |
|---|
| 2026.06.24 | ₩13,910 | ₩14,071 | ₩13,388 | ₩13,629 | -2.02% | 29.4만 |
|---|
| 2026.06.23 | ₩13,870 | ₩14,860 | ₩13,656 | ₩14,231 | +2.61% | 9.8만 |
|---|
| 2026.06.22 | ₩16,025 | ₩16,025 | ₩14,258 | ₩14,271 | -10.94% | 13.9만 |
|---|
| 2026.06.18 | ₩15,168 | ₩16,106 | ₩15,168 | ₩16,025 | +5.65% | 33.7만 |
|---|
| 2026.06.17 | ₩15,369 | ₩16,139 | ₩14,901 | ₩14,901 | -3.05% | 22.7만 |
|---|
| 2026.06.16 | ₩14,954 | ₩15,637 | ₩14,753 | ₩15,235 | +1.88% | 18.8만 |
|---|
| 2026.06.15 | ₩14,218 | ₩15,396 | ₩14,204 | ₩15,101 | +6.21% | 21.3만 |
|---|
| 2026.06.12 | ₩13,187 | ₩13,856 | ₩13,133 | ₩13,789 | +4.57% | 17.4만 |
|---|
| 2026.06.11 | ₩12,718 | ₩13,334 | ₩12,544 | ₩13,294 | +4.53% | 27.5만 |
|---|
| 2026.06.10 | ₩12,732 | ₩13,133 | ₩12,170 | ₩12,464 | -2.10% | 10.7만 |
|---|
| 2026.06.09 | ₩14,124 | ₩14,405 | ₩12,451 | ₩12,732 | -9.86% | 20.7만 |
|---|
| 2026.06.08 | ₩13,990 | ₩14,392 | ₩13,897 | ₩13,910 | -0.57% | 7.2만 |
|---|
| 2026.06.05 | ₩15,356 | ₩15,356 | ₩13,522 | ₩13,522 | -11.94% | 25.1만 |
|---|
| 2026.06.04 | ₩15,731 | ₩16,052 | ₩15,168 | ₩15,664 | -0.43% | 7.9만 |
|---|
| 2026.06.03 | ₩17,418 | ₩17,551 | ₩15,503 | ₩15,717 | -9.76% | 13.8만 |
|---|
| 2026.06.02 | ₩16,306 | ₩17,846 | ₩16,306 | ₩17,404 | +6.73% | 24.1만 |
|---|
| 2026.06.01 | ₩15,316 | ₩16,574 | ₩15,034 | ₩16,373 | +6.91% | 11.8만 |
|---|
| 2026.05.29 | ₩15,583 | ₩15,811 | ₩14,860 | ₩15,597 | +0.09% | 7.4만 |
|---|
| 2026.05.28 | ₩15,088 | ₩15,756 | ₩14,599 | ₩15,664 | +3.82% | 11.6만 |
|---|
| 2026.05.27 | ₩15,195 | ₩15,423 | ₩14,794 | ₩15,021 | -1.15% | 9.4만 |
|---|
| 2026.05.26 | ₩14,646 | ₩15,408 | ₩14,512 | ₩15,262 | +4.20% | 12.8만 |
|---|
| 2026.05.22 | ₩14,325 | ₩14,566 | ₩14,004 | ₩14,405 | +0.56% | 14.1만 |
|---|
| 2026.05.21 | ₩13,763 | ₩14,412 | ₩13,696 | ₩14,231 | +3.40% | 12.7만 |
|---|
| 2026.05.20 | ₩13,977 | ₩14,044 | ₩13,589 | ₩13,950 | -0.19% | 4.7만 |
|---|
| 2026.05.19 | ₩14,325 | ₩14,566 | ₩13,629 | ₩13,669 | -4.58% | 11.5만 |
|---|
| 2026.05.18 | ₩15,128 | ₩15,128 | ₩14,325 | ₩14,432 | -4.60% | 8.1만 |
|---|
| 2026.05.15 | ₩15,664 | ₩15,898 | ₩14,968 | ₩15,021 | -4.10% | 13.9만 |
|---|
| 2026.05.14 | ₩16,320 | ₩16,741 | ₩15,666 | ₩15,958 | -2.21% | 8만 |
|---|
| 2026.05.13 | ₩16,668 | ₩16,976 | ₩16,012 | ₩16,333 | -2.01% | 13.2만 |
|---|
| 2026.05.12 | ₩17,792 | ₩17,792 | ₩16,159 | ₩16,788 | -5.64% | 13.6만 |
|---|
| 2026.05.11 | ₩16,293 | ₩18,047 | ₩16,199 | ₩17,699 | +8.63% | 17.4만 |
|---|
| 2026.05.08 | ₩16,467 | ₩16,721 | ₩15,945 | ₩16,132 | -2.03% | 5.8만 |
|---|
| 2026.05.07 | ₩16,347 | ₩17,254 | ₩16,092 | ₩16,440 | +0.57% | 13.9만 |
|---|
| 2026.05.06 | ₩14,927 | ₩16,460 | ₩14,927 | ₩16,454 | +10.22% | 16.3만 |
|---|
| 2026.05.05 | ₩15,998 | ₩16,079 | ₩14,930 | ₩15,088 | -5.69% | 12.6만 |
|---|
| 2026.05.04 | ₩15,396 | ₩15,798 | ₩15,275 | ₩15,624 | +1.48% | 13.1만 |
|---|
| 2026.05.01 | ₩16,079 | ₩16,079 | ₩14,834 | ₩15,209 | -5.41% | 7.9만 |
|---|
| 2026.04.30 | ₩15,061 | ₩16,065 | ₩15,061 | ₩16,039 | +6.49% | 7.1만 |
|---|
| 2026.04.29 | ₩15,262 | ₩15,369 | ₩14,459 | ₩14,633 | -4.12% | 7.1만 |
|---|
| 2026.04.28 | ₩15,369 | ₩15,583 | ₩14,887 | ₩15,115 | -1.66% | 6.2만 |
|---|
| 2026.04.27 | ₩15,798 | ₩15,965 | ₩15,061 | ₩15,865 | +0.42% | 8.2만 |
|---|
| 2026.04.24 | ₩16,614 | ₩16,641 | ₩15,570 | ₩15,704 | -5.48% | 6.4만 |
|---|
| 2026.04.23 | ₩16,842 | ₩17,404 | ₩15,972 | ₩16,333 | -3.02% | 8.4만 |
|---|
| 2026.04.22 | ₩16,253 | ₩17,136 | ₩16,106 | ₩16,976 | +4.45% | 11.3만 |
|---|
| 2026.04.21 | ₩16,226 | ₩16,413 | ₩15,530 | ₩15,838 | -2.39% | 6.9만 |
|---|
| 2026.04.20 | ₩15,503 | ₩16,547 | ₩15,262 | ₩16,266 | +4.92% | 6.4만 |
|---|
| 2026.04.17 | ₩16,748 | ₩16,869 | ₩15,664 | ₩15,918 | -4.96% | 10.4만 |
|---|
| 2026.04.16 | ₩15,931 | ₩16,440 | ₩15,865 | ₩16,333 | +2.52% | 16.9만 |
|---|
| 2026.04.15 | ₩15,075 | ₩16,320 | ₩15,075 | ₩15,757 | +4.53% | 24만 |
|---|
| 2026.04.14 | ₩14,901 | ₩15,209 | ₩14,860 | ₩14,927 | +0.18% | 4.6만 |
|---|
| 2026.04.13 | ₩14,378 | ₩14,901 | ₩13,727 | ₩14,901 | +3.63% | 8.8만 |
|---|
| 2026.04.10 | ₩14,794 | ₩14,901 | ₩14,325 | ₩14,352 | -2.99% | 11.3만 |
|---|
| 2026.04.09 | ₩14,298 | ₩14,740 | ₩14,030 | ₩14,486 | +1.31% | 4.5만 |
|---|
| 2026.04.08 | ₩14,860 | ₩15,275 | ₩14,017 | ₩14,298 | -3.78% | 7.8만 |
|---|
| 2026.04.07 | ₩14,271 | ₩14,432 | ₩13,662 | ₩13,923 | -2.44% | 6.2만 |
|---|
| 2026.04.06 | ₩14,111 | ₩14,405 | ₩13,589 | ₩14,352 | +1.71% | 40.6만 |
|---|
| 2026.04.02 | ₩13,602 | ₩14,365 | ₩13,602 | ₩14,178 | +4.23% | 4.6만 |
|---|
| 2026.04.01 | ₩14,312 | ₩15,140 | ₩14,245 | ₩14,312 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩12,906 | ₩14,218 | ₩12,906 | ₩14,111 | +9.34% | 14.4만 |
|---|
| 2026.03.30 | ₩13,803 | ₩13,870 | ₩12,183 | ₩12,598 | -8.73% | 13.5만 |
|---|
| 2026.03.27 | ₩13,053 | ₩13,796 | ₩13,053 | ₩13,441 | +2.97% | 7.6만 |
|---|
| 2026.03.26 | ₩14,231 | ₩14,285 | ₩13,348 | ₩13,388 | -5.93% | 9.1만 |
|---|
| 2026.03.25 | ₩14,030 | ₩14,968 | ₩14,030 | ₩14,512 | +3.44% | 7.6만 |
|---|
| 2026.03.24 | ₩13,174 | ₩13,629 | ₩13,080 | ₩13,455 | +2.13% | 7.6만 |
|---|
| 2026.03.23 | ₩12,718 | ₩13,548 | ₩12,370 | ₩13,281 | +4.42% | 45.4만 |
|---|
| 2026.03.20 | ₩13,656 | ₩13,656 | ₩12,745 | ₩12,959 | -5.10% | 12.9만 |
|---|
| 2026.03.19 | ₩15,088 | ₩15,101 | ₩13,093 | ₩13,656 | -9.49% | 28.2만 |
|---|
| 2026.03.18 | ₩15,222 | ₩16,293 | ₩15,222 | ₩15,610 | +2.55% | 22.9만 |
|---|
| 2026.03.17 | ₩15,516 | ₩15,577 | ₩15,095 | ₩15,396 | -0.78% | 9.9만 |
|---|
| 2026.03.16 | ₩14,030 | ₩15,724 | ₩14,030 | ₩15,262 | +8.78% | 46.7만 |
|---|
| 2026.03.13 | ₩14,860 | ₩14,860 | ₩14,030 | ₩14,204 | -4.41% | 5.1만 |
|---|
| 2026.03.12 | ₩14,686 | ₩14,994 | ₩14,378 | ₩14,566 | -0.82% | 7.6만 |
|---|
| 2026.03.11 | ₩15,115 | ₩15,155 | ₩14,727 | ₩14,780 | -2.21% | 9.1만 |
|---|
| 2026.03.10 | ₩14,733 | ₩15,557 | ₩14,733 | ₩15,048 | +2.14% | 20.8만 |
|---|
| 2026.03.09 | ₩13,415 | ₩14,660 | ₩13,254 | ₩14,459 | +7.78% | 19.1만 |
|---|
| 2026.03.06 | ₩14,526 | ₩14,539 | ₩13,535 | ₩13,615 | -6.27% | 17.5만 |
|---|
| 2026.03.05 | ₩14,660 | ₩14,951 | ₩13,870 | ₩14,553 | -0.73% | 19.2만 |
|---|
| 2026.03.04 | ₩15,516 | ₩15,516 | ₩14,553 | ₩14,954 | -3.62% | 6.3만 |
|---|
| 2026.03.03 | ₩15,369 | ₩15,496 | ₩14,312 | ₩15,235 | -0.87% | 12.5만 |
|---|
| 2026.03.02 | ₩15,383 | ₩16,119 | ₩15,235 | ₩15,958 | +3.74% | 16.9만 |
|---|
| 2026.02.27 | ₩14,713 | ₩15,838 | ₩14,713 | ₩15,731 | +6.92% | 11.1만 |
|---|
| 2026.02.26 | ₩15,262 | ₩15,342 | ₩14,686 | ₩15,235 | -0.18% | 8.9만 |
|---|
| 2026.02.25 | ₩15,824 | ₩16,106 | ₩15,195 | ₩15,275 | -3.47% | 12.3만 |
|---|
| 2026.02.24 | ₩14,593 | ₩15,342 | ₩14,298 | ₩15,262 | +4.59% | 7만 |
|---|
| 2026.02.23 | ₩14,713 | ₩15,316 | ₩14,633 | ₩14,660 | -0.36% | 3.2만 |
|---|
| 2026.02.20 | ₩14,499 | ₩15,744 | ₩14,364 | ₩14,713 | +1.48% | 5.3만 |
|---|
| 2026.02.19 | ₩14,111 | ₩15,101 | ₩13,856 | ₩14,914 | +5.69% | 7.1만 |
|---|
| 2026.02.18 | ₩13,388 | ₩14,392 | ₩13,388 | ₩14,071 | +5.10% | 10.6만 |
|---|
| 2026.02.17 | ₩13,294 | ₩13,709 | ₩12,718 | ₩13,321 | +0.20% | 8.5만 |
|---|
| 2026.02.13 | ₩13,428 | ₩13,736 | ₩13,053 | ₩13,535 | +0.80% | 10.2만 |
|---|
| 2026.02.12 | ₩14,245 | ₩14,325 | ₩13,441 | ₩13,548 | -4.89% | 8.1만 |
|---|
| 2026.02.11 | ₩14,419 | ₩14,633 | ₩13,843 | ₩14,164 | -1.76% | 5.3만 |
|---|
| 2026.02.10 | ₩14,084 | ₩14,579 | ₩13,803 | ₩14,111 | +0.19% | 7.8만 |
|---|
| 2026.02.09 | ₩13,535 | ₩14,064 | ₩13,187 | ₩13,910 | +2.77% | 8.3만 |
|---|
| 2026.02.06 | ₩13,066 | ₩13,562 | ₩12,491 | ₩13,508 | +3.38% | 13.3만 |
|---|
| 2026.02.05 | ₩13,977 | ₩14,124 | ₩12,718 | ₩12,919 | -7.57% | 23.4만 |
|---|
| 2026.02.04 | ₩16,146 | ₩16,146 | ₩13,722 | ₩14,847 | -8.04% | 28.7만 |
|---|
| 2026.02.03 | ₩15,771 | ₩16,353 | ₩15,409 | ₩15,891 | +0.76% | 9.9만 |
|---|
| 2026.02.02 | ₩15,436 | ₩16,052 | ₩14,874 | ₩15,262 | -1.13% | 13.9만 |
|---|
| 2026.01.30 | ₩15,530 | ₩16,574 | ₩14,882 | ₩15,637 | +0.69% | 32.4만 |
|---|
| 2026.01.29 | ₩18,087 | ₩18,181 | ₩16,334 | ₩17,257 | -4.59% | 21.4만 |
|---|
| 2026.01.28 | ₩16,333 | ₩17,739 | ₩16,025 | ₩17,685 | +8.28% | 37.6만 |
|---|
| 2026.01.27 | ₩15,155 | ₩16,266 | ₩15,101 | ₩16,025 | +5.74% | 9.3만 |
|---|
| 2026.01.26 | ₩16,721 | ₩16,721 | ₩14,941 | ₩15,008 | -10.25% | 19.1만 |
|---|
| 2026.01.23 | ₩15,731 | ₩16,172 | ₩15,128 | ₩16,106 | +2.38% | 9.1만 |
|---|
| 2026.01.22 | ₩16,039 | ₩16,039 | ₩15,182 | ₩15,610 | -2.67% | 10.7만 |
|---|
| 2026.01.21 | ₩15,516 | ₩16,172 | ₩14,419 | ₩16,039 | +3.36% | 26.1만 |
|---|
| 2026.01.20 | ₩15,061 | ₩15,931 | ₩14,887 | ₩15,356 | +1.96% | 19.5만 |
|---|
| 2026.01.16 | ₩14,405 | ₩15,008 | ₩14,405 | ₩14,539 | +0.93% | 4.2만 |
|---|
| 2026.01.15 | ₩14,727 | ₩15,396 | ₩14,459 | ₩14,539 | -1.27% | 6.7만 |
|---|
| 2026.01.14 | ₩15,396 | ₩15,396 | ₩13,401 | ₩14,445 | -6.17% | 22만 |
|---|
| 2026.01.13 | ₩14,660 | ₩15,222 | ₩14,607 | ₩15,222 | +3.84% | 15.8만 |
|---|
| 2026.01.12 | ₩14,486 | ₩15,021 | ₩14,486 | ₩14,921 | +3.00% | 9.5만 |
|---|
| 2026.01.09 | ₩14,713 | ₩14,927 | ₩14,445 | ₩14,646 | -0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩14,486 | ₩14,860 | ₩14,338 | ₩14,579 | +0.65% | 4.1만 |
|---|
| 2026.01.07 | ₩14,138 | ₩14,847 | ₩14,138 | ₩14,753 | +4.36% | 7.4만 |
|---|
| 2026.01.06 | ₩14,057 | ₩14,700 | ₩13,629 | ₩14,539 | +3.43% | 9.1만 |
|---|
| 2026.01.05 | ₩13,789 | ₩14,325 | ₩13,522 | ₩14,071 | +2.04% | 13.5만 |
|---|
| 2026.01.02 | ₩12,183 | ₩13,816 | ₩12,049 | ₩13,495 | +10.77% | 17.3만 |
|---|
| 2025.12.31 | ₩11,781 | ₩12,183 | ₩11,781 | ₩12,183 | +3.41% | 4.7만 |
|---|
| 2025.12.30 | ₩11,882 | ₩12,183 | ₩11,781 | ₩11,969 | +0.73% | 2.7만 |
|---|
| 2025.12.29 | ₩11,781 | ₩12,250 | ₩11,781 | ₩11,908 | +1.08% | 4.9만 |
|---|
| 2025.12.26 | ₩12,143 | ₩12,317 | ₩11,273 | ₩12,250 | +0.88% | 4.9만 |
|---|
| 2025.12.24 | ₩12,089 | ₩12,263 | ₩12,009 | ₩12,170 | +0.66% | 3.4만 |
|---|
| 2025.12.23 | ₩11,567 | ₩12,062 | ₩11,567 | ₩12,062 | +4.28% | 9.6만 |
|---|
| 2025.12.22 | ₩11,326 | ₩12,283 | ₩11,326 | ₩11,554 | +2.01% | 7만 |
|---|
| 2025.12.19 | ₩10,924 | ₩11,688 | ₩10,827 | ₩11,273 | +3.19% | 13.8만 |
|---|
| 2025.12.18 | ₩10,442 | ₩10,978 | ₩10,442 | ₩10,630 | +1.79% | 11.2만 |
|---|
| 2025.12.17 | ₩10,922 | ₩10,951 | ₩10,536 | ₩10,724 | -1.81% | 3.6만 |
|---|
| 2025.12.16 | ₩10,884 | ₩10,967 | ₩10,550 | ₩10,844 | -0.37% | 2.9만 |
|---|
| 2025.12.15 | ₩11,848 | ₩11,933 | ₩10,576 | ₩10,965 | -7.46% | 7.5만 |
|---|
| 2025.12.12 | ₩12,571 | ₩12,571 | ₩11,433 | ₩11,862 | -5.64% | 4.8만 |
|---|
| 2025.12.11 | ₩11,888 | ₩12,424 | ₩11,848 | ₩12,357 | +3.94% | 8.1만 |
|---|
| 2025.12.10 | ₩12,263 | ₩12,277 | ₩11,353 | ₩11,848 | -3.38% | 5.8만 |
|---|
| 2025.12.09 | ₩12,022 | ₩12,384 | ₩11,957 | ₩12,277 | +2.12% | 2.8만 |
|---|
| 2025.12.08 | ₩12,892 | ₩12,946 | ₩12,116 | ₩12,156 | -5.71% | 2.1만 |
|---|
| 2025.12.05 | ₩13,107 | ₩13,321 | ₩12,678 | ₩12,826 | -2.15% | 3.8만 |
|---|
| 2025.12.04 | ₩12,049 | ₩13,066 | ₩12,049 | ₩12,959 | +7.56% | 7.5만 |
|---|
| 2025.12.03 | ₩11,728 | ₩12,103 | ₩11,420 | ₩12,062 | +2.85% | 3만 |
|---|
| 2025.12.02 | ₩11,781 | ₩11,882 | ₩11,487 | ₩11,514 | -2.27% | 2.4만 |
|---|
| 2025.12.01 | ₩11,688 | ₩11,995 | ₩11,540 | ₩11,781 | +0.80% | 3.8만 |
|---|
| 2025.11.28 | ₩11,353 | ₩11,730 | ₩11,313 | ₩11,688 | +2.95% | 4.3만 |
|---|
| 2025.11.26 | ₩11,433 | ₩11,634 | ₩11,206 | ₩11,380 | -0.47% | 2.8만 |
|---|
| 2025.11.25 | ₩10,724 | ₩11,554 | ₩10,721 | ₩11,098 | +3.50% | 7.4만 |
|---|
| 2025.11.24 | ₩11,192 | ₩11,192 | ₩10,108 | ₩10,750 | -3.95% | 5.2만 |
|---|
| 2025.11.21 | ₩10,121 | ₩10,175 | ₩9,626 | ₩10,108 | -0.13% | 7.5만 |
|---|
| 2025.11.20 | ₩11,058 | ₩11,206 | ₩10,001 | ₩10,001 | -9.56% | 6.5만 |
|---|
| 2025.11.19 | ₩10,442 | ₩10,971 | ₩10,148 | ₩10,804 | +3.46% | 8.2만 |
|---|
| 2025.11.18 | ₩10,108 | ₩10,617 | ₩10,108 | ₩10,456 | +3.44% | 4.4만 |
|---|
| 2025.11.17 | ₩10,911 | ₩11,161 | ₩10,309 | ₩10,309 | -5.52% | 7.2만 |
|---|
| 2025.11.14 | ₩10,683 | ₩11,164 | ₩10,523 | ₩10,820 | +1.28% | 5.8만 |
|---|
| 2025.11.13 | ₩11,152 | ₩11,353 | ₩10,750 | ₩10,817 | -3.00% | 6.2만 |
|---|
| 2025.11.12 | ₩11,313 | ₩11,661 | ₩11,165 | ₩11,400 | +0.77% | 4.3만 |
|---|
| 2025.11.11 | ₩12,250 | ₩12,250 | ₩11,339 | ₩11,514 | -6.01% | 2.5만 |
|---|
| 2025.11.10 | ₩10,991 | ₩11,969 | ₩10,991 | ₩11,888 | +8.16% | 10.7만 |
|---|
| 2025.11.07 | ₩10,777 | ₩10,844 | ₩9,920 | ₩10,777 | 0.00% | 9.7만 |
|---|
| 2025.11.06 | ₩11,473 | ₩12,009 | ₩10,496 | ₩10,844 | -5.48% | 9.4만 |
|---|
| 2025.11.05 | ₩11,393 | ₩11,808 | ₩11,393 | ₩11,514 | +1.06% | 4.4만 |
|---|
| 2025.11.04 | ₩12,277 | ₩12,504 | ₩10,590 | ₩11,621 | -5.34% | 9.9만 |
|---|
| 2025.11.03 | ₩13,870 | ₩13,870 | ₩12,585 | ₩12,772 | -7.92% | 8만 |
|---|
| 2025.10.31 | ₩13,548 | ₩13,789 | ₩13,187 | ₩13,722 | +1.28% | 6.9만 |
|---|
| 2025.10.30 | ₩13,174 | ₩13,629 | ₩12,906 | ₩13,495 | +2.44% | 5.1만 |
|---|
| 2025.10.29 | ₩12,826 | ₩13,482 | ₩12,718 | ₩13,254 | +3.34% | 10만 |
|---|
| 2025.10.28 | ₩11,888 | ₩13,528 | ₩11,888 | ₩12,718 | +6.98% | 19.1만 |
|---|
| 2025.10.27 | ₩12,143 | ₩12,250 | ₩11,473 | ₩11,594 | -4.52% | 13.5만 |
|---|
| 2025.10.24 | ₩11,647 | ₩12,210 | ₩11,647 | ₩12,116 | +4.02% | 4.8만 |
|---|
| 2025.10.23 | ₩11,835 | ₩13,147 | ₩11,473 | ₩11,580 | -2.15% | 10.8만 |
|---|
| 2025.10.22 | ₩11,580 | ₩11,821 | ₩11,219 | ₩11,701 | +1.04% | 12.3만 |
|---|
| 2025.10.21 | ₩11,621 | ₩11,661 | ₩11,112 | ₩11,594 | -0.23% | 17만 |
|---|
| 2025.10.20 | ₩11,808 | ₩12,271 | ₩11,393 | ₩11,688 | -1.02% | 13.3만 |
|---|
| 2025.10.17 | ₩12,558 | ₩12,598 | ₩11,507 | ₩11,674 | -7.04% | 18만 |
|---|
| 2025.10.16 | ₩14,084 | ₩14,111 | ₩12,732 | ₩12,892 | -8.46% | 17.9만 |
|---|
| 2025.10.15 | ₩14,673 | ₩14,874 | ₩13,361 | ₩13,977 | -4.74% | 19.6만 |
|---|
| 2025.10.14 | ₩15,195 | ₩15,217 | ₩14,178 | ₩14,486 | -4.67% | 15.1만 |
|---|
| 2025.10.13 | ₩15,275 | ₩15,396 | ₩14,582 | ₩15,235 | -0.26% | 23.2만 |
|---|
| 2025.10.10 | ₩13,441 | ₩14,954 | ₩13,160 | ₩14,151 | +5.28% | 10.6만 |
|---|