IsoEnergy Ltd. (ISOU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	8.56	8.63	8.12	8.24	-3.74%	70,400
2026-10-15	8.13	8.61	7.81	8.56	+4.52%	168,200
2026-10-14	8.57	8.65	8.04	8.19	-5.21%	194,600
2026-10-13	9.02	9.02	8.63	8.64	-4.32%	115,500
2026-10-12	9.23	9.34	8.96	9.03	-2.80%	45,600
2026-10-09	9.38	9.40	8.99	9.29	+0.32%	102,500
2026-10-08	9.77	9.77	9.09	9.26	-4.73%	153,200
2026-10-07	10.01	10.20	9.54	9.72	-6.36%	160,700
2026-10-06	9.52	10.72	9.52	10.38	+9.61%	298,100
2026-10-05	9.19	9.49	9.05	9.47	+3.27%	123,600
2026-10-02	9.24	9.38	9.08	9.17	+3.03%	151,500
2026-10-01	8.91	9.07	8.70	8.90	+0.00%	122,000
2026-09-30	9.41	9.63	8.89	8.90	-4.09%	188,100
2026-09-29	9.30	9.41	9.07	9.28	-0.11%	102,800
2026-09-28	9.18	9.42	9.03	9.29	-0.64%	182,100
2026-09-25	9.44	9.64	9.22	9.35	-0.95%	72,400
2026-09-24	9.75	9.75	9.29	9.44	-3.67%	114,400
2026-09-23	10.12	10.12	9.74	9.80	-3.83%	124,000
2026-09-22	10.35	10.35	9.94	10.19	-0.68%	147,000
2026-09-21	9.45	10.36	9.45	10.26	+10.68%	239,300
2026-09-18	10.50	10.63	9.27	9.27	-11.12%	985,447
2026-09-17	10.67	10.70	10.38	10.43	+1.16%	152,778
2026-09-16	10.51	10.51	10.13	10.31	-0.58%	151,800
2026-09-15	10.10	10.43	9.90	10.37	+2.27%	222,256
2026-09-14	10.51	10.51	9.98	10.14	-4.70%	536,427
2026-09-11	11.38	11.38	10.64	10.64	-3.88%	87,600
2026-09-10	11.69	11.69	11.07	11.07	-7.60%	84,100
2026-09-09	11.65	12.16	11.65	11.98	+3.99%	152,600
2026-09-08	11.04	11.87	10.97	11.52	+2.86%	142,907
2026-09-04	11.13	11.25	10.99	11.20	+0.27%	47,300
2026-09-03	11.27	11.27	10.97	11.17	+1.82%	64,900
2026-09-02	10.84	11.11	10.63	10.97	+2.52%	52,300
2026-09-01	11.01	11.01	10.52	10.70	-4.12%	119,200
2026-08-31	11.25	11.35	11.07	11.16	-0.62%	65,900
2026-08-28	12.16	12.35	11.14	11.23	-7.95%	214,600
2026-08-27	12.25	12.54	12.09	12.20	-0.25%	101,000
2026-08-26	12.10	12.44	11.99	12.23	+0.25%	73,501
2026-08-25	11.77	12.34	11.77	12.20	+3.74%	191,404
2026-08-24	11.94	12.00	11.44	11.76	-1.09%	237,833
2026-08-21	10.58	11.93	10.58	11.89	+16.11%	191,400
2026-08-20	10.61	10.63	10.05	10.24	-2.85%	64,200
2026-08-19	10.51	10.60	10.38	10.54	+2.63%	120,700
2026-08-18	10.72	10.72	9.95	10.27	-5.87%	150,300
2026-08-17	10.39	11.08	10.34	10.91	+6.03%	67,500
2026-08-14	10.35	10.66	10.19	10.29	+0.00%	31,000
2026-08-13	10.60	10.78	10.29	10.29	-2.46%	38,100
2026-08-12	11.06	11.10	10.48	10.55	-3.74%	52,200
2026-08-11	10.88	11.11	10.74	10.96	+1.58%	58,432
2026-08-10	10.61	10.79	10.36	10.79	+3.55%	97,075
2026-08-07	10.46	10.87	10.31	10.42	+2.36%	156,200
2026-08-06	9.70	10.59	9.64	10.18	+2.62%	160,100
2026-08-05	9.63	9.95	9.41	9.92	+4.86%	100,000
2026-08-04	9.56	9.86	9.38	9.46	-0.73%	189,600
2026-08-03	9.49	9.76	9.35	9.53	+2.58%	31,700
2026-07-31	9.81	9.91	9.18	9.29	-4.82%	160,100
2026-07-30	9.55	9.91	9.44	9.76	+4.61%	48,700
2026-07-29	9.50	9.75	9.22	9.33	-0.53%	76,700
2026-07-28	9.60	9.60	9.10	9.38	-2.80%	59,200
2026-07-27	9.77	9.89	9.44	9.65	+2.55%	42,800
2026-07-24	9.87	9.87	9.41	9.41	-5.62%	41,700
2026-07-23	9.88	10.29	9.86	9.97	-1.09%	94,800
2026-07-22	9.78	10.39	9.78	10.08	+1.31%	81,900
2026-07-21	9.50	9.96	9.40	9.95	+7.92%	57,420
2026-07-20	9.26	9.29	9.12	9.22	+0.11%	39,292
2026-07-17	9.22	9.50	8.86	9.21	-0.75%	51,100
2026-07-16	9.95	9.99	9.26	9.28	-7.29%	78,100
2026-07-15	10.43	10.43	9.88	10.01	-2.63%	65,800
2026-07-14	10.01	10.43	10.01	10.28	+4.47%	63,700
2026-07-13	10.49	10.49	9.63	9.84	-6.29%	81,100
2026-07-10	10.19	10.60	10.19	10.50	+3.04%	43,800
2026-07-09	9.91	10.26	9.80	10.19	+4.41%	849,700
2026-07-08	9.30	9.94	9.23	9.76	+3.06%	68,400
2026-07-07	10.20	10.32	9.41	9.47	-8.24%	99,940
2026-07-06	10.36	10.84	10.18	10.32	+2.79%	83,612
2026-07-02	9.84	10.72	9.80	10.04	+2.97%	56,500
2026-07-01	9.84	10.35	9.75	9.75	-2.21%	42,100
2026-06-30	10.06	10.22	9.72	9.97	-1.09%	85,200
2026-06-29	10.16	10.16	9.65	10.08	-0.79%	79,200
2026-06-26	9.96	10.20	9.78	10.16	+2.01%	53,200
2026-06-25	10.54	10.54	9.95	9.96	-2.16%	97,700
2026-06-24	10.39	10.51	10.00	10.18	-4.23%	294,000
2026-06-23	10.36	11.10	10.20	10.63	-0.28%	98,100
2026-06-22	11.97	11.97	10.65	10.66	-10.94%	139,200
2026-06-18	11.33	12.03	11.33	11.97	+7.55%	336,700
2026-06-17	11.48	12.05	11.13	11.13	-2.20%	226,800
2026-06-16	11.17	11.68	11.02	11.38	+0.89%	188,090
2026-06-15	10.62	11.50	10.61	11.28	+9.51%	212,865
2026-06-12	9.85	10.35	9.81	10.30	+3.73%	174,100
2026-06-11	9.50	9.96	9.37	9.93	+6.66%	274,500
2026-06-10	9.51	9.81	9.09	9.31	-2.10%	106,900
2026-06-09	10.55	10.76	9.30	9.51	-8.47%	206,900
2026-06-08	10.45	10.75	10.38	10.39	+2.87%	72,000
2026-06-05	11.47	11.47	10.10	10.10	-13.68%	250,800
2026-06-04	11.75	11.99	11.33	11.70	-0.34%	79,000
2026-06-03	13.01	13.11	11.58	11.74	-9.69%	138,100
2026-06-02	12.18	13.33	12.18	13.00	+6.30%	240,900
2026-06-01	11.44	12.38	11.23	12.23	+4.98%	117,500
2026-05-29	11.64	11.81	11.10	11.65	-0.43%	74,400
2026-05-28	11.27	11.77	10.90	11.70	+4.28%	115,800
2026-05-27	11.35	11.52	11.05	11.22	-1.58%	94,000
2026-05-26	10.94	11.51	10.84	11.40	+5.95%	128,366
2026-05-22	10.70	10.88	10.46	10.76	+1.22%	141,200
2026-05-21	10.28	10.77	10.23	10.63	+2.02%	127,400
2026-05-20	10.44	10.49	10.15	10.42	+2.06%	46,600
2026-05-19	10.70	10.88	10.18	10.21	-5.29%	115,200
2026-05-18	11.30	11.30	10.70	10.78	-3.92%	80,500
2026-05-15	11.70	11.88	11.18	11.22	-5.87%	138,600
2026-05-14	12.19	12.51	11.70	11.92	-2.30%	79,700
2026-05-13	12.45	12.68	11.96	12.20	-2.71%	132,300
2026-05-12	13.29	13.29	12.07	12.54	-5.14%	135,626
2026-05-11	12.17	13.48	12.10	13.22	+9.71%	173,901
2026-05-08	12.30	12.49	11.91	12.05	-1.87%	57,700
2026-05-07	12.21	12.89	12.02	12.28	-0.08%	138,900
2026-05-06	11.15	12.29	11.15	12.29	+9.05%	162,500
2026-05-05	11.95	12.01	11.15	11.27	-3.43%	126,224
2026-05-04	11.50	11.80	11.41	11.67	+2.73%	130,766
2026-05-01	12.01	12.01	11.08	11.36	-5.18%	79,200
2026-04-30	11.25	12.00	11.25	11.98	+9.61%	70,500
2026-04-29	11.40	11.48	10.80	10.93	-3.19%	71,400
2026-04-28	11.48	11.64	11.12	11.29	-4.73%	62,000
2026-04-27	11.80	11.93	11.25	11.85	+1.02%	82,100
2026-04-24	12.41	12.43	11.63	11.73	-3.85%	63,500
2026-04-23	12.58	13.00	11.93	12.20	-3.79%	83,600
2026-04-22	12.14	12.80	12.03	12.68	+7.19%	112,700
2026-04-21	12.12	12.26	11.60	11.83	-2.63%	69,000
2026-04-20	11.58	12.36	11.40	12.15	+2.19%	64,200
2026-04-17	12.51	12.60	11.70	11.89	-2.54%	103,600
2026-04-16	11.90	12.28	11.85	12.20	+3.65%	168,900
2026-04-15	11.26	12.19	11.26	11.77	+5.56%	240,300
2026-04-14	11.13	11.36	11.10	11.15	+0.18%	46,200
2026-04-13	10.74	11.13	10.25	11.13	+3.82%	88,000
2026-04-10	11.05	11.13	10.70	10.72	-0.92%	113,000
2026-04-09	10.68	11.01	10.48	10.82	+1.31%	45,200
2026-04-08	11.10	11.41	10.47	10.68	+2.69%	78,100
2026-04-07	10.66	10.78	10.21	10.40	-2.99%	62,200
2026-04-06	10.54	10.76	10.15	10.72	+1.23%	406,400
2026-04-02	10.16	10.73	10.16	10.59	-0.94%	46,400
2026-04-01	10.69	11.31	10.64	10.69	+1.42%	126,400
2026-03-31	9.64	10.62	9.64	10.54	+12.01%	144,000
2026-03-30	10.31	10.36	9.10	9.41	-6.27%	135,200
2026-03-27	9.75	10.30	9.75	10.04	+0.40%	76,300
2026-03-26	10.63	10.67	9.97	10.00	-7.75%	91,100
2026-03-25	10.48	11.18	10.48	10.84	+7.86%	76,100
2026-03-24	9.84	10.18	9.77	10.05	+1.31%	76,200
2026-03-23	9.50	10.12	9.24	9.92	+2.48%	453,500
2026-03-20	10.20	10.20	9.52	9.68	-5.10%	129,100
2026-03-19	11.27	11.28	9.78	10.20	-12.52%	282,400
2026-03-18	11.37	12.17	11.37	11.66	+1.39%	228,900
2026-03-17	11.59	11.63	11.28	11.50	+0.88%	99,400
2026-03-16	10.48	11.74	10.48	11.40	+7.45%	466,500
2026-03-13	11.10	11.10	10.48	10.61	-2.48%	51,200
2026-03-12	10.97	11.20	10.74	10.88	-1.45%	75,800
2026-03-11	11.29	11.32	11.00	11.04	-1.78%	90,700
2026-03-10	11.01	11.62	11.01	11.24	+4.07%	208,400
2026-03-09	10.02	10.95	9.90	10.80	+6.19%	191,300
2026-03-06	10.85	10.86	10.11	10.17	-6.44%	174,800
2026-03-05	10.95	11.17	10.36	10.87	-2.69%	192,100
2026-03-04	11.59	11.59	10.87	11.17	-1.85%	62,700
2026-03-03	11.48	11.57	10.69	11.38	-4.53%	125,100
2026-03-02	11.49	12.04	11.38	11.92	+1.45%	168,500
2026-02-27	10.99	11.83	10.99	11.75	+3.25%	110,500
2026-02-26	11.40	11.46	10.97	11.38	-0.26%	88,500
2026-02-25	11.82	12.03	11.35	11.41	+0.09%	123,100
2026-02-24	10.90	11.46	10.68	11.40	+4.11%	69,500
2026-02-23	10.99	11.44	10.93	10.95	-0.36%	31,900
2026-02-20	10.83	11.76	10.73	10.99	-1.35%	52,600
2026-02-19	10.54	11.28	10.35	11.14	+5.99%	70,600
2026-02-18	10.00	10.75	10.00	10.51	+5.63%	106,400
2026-02-17	9.93	10.24	9.50	9.95	-1.58%	85,400
2026-02-13	10.03	10.26	9.75	10.11	-0.10%	102,000
2026-02-12	10.64	10.70	10.04	10.12	-4.35%	80,600
2026-02-11	10.77	10.93	10.34	10.58	+0.38%	53,200
2026-02-10	10.52	10.89	10.31	10.54	+1.44%	77,700
2026-02-09	10.11	10.51	9.85	10.39	+2.97%	83,100
2026-02-06	9.76	10.13	9.33	10.09	+4.56%	132,500
2026-02-05	10.44	10.55	9.50	9.65	-12.98%	233,600
2026-02-04	12.06	12.06	10.25	11.09	-6.57%	286,900
2026-02-03	11.78	12.21	11.51	11.87	+4.12%	99,100
2026-02-02	11.53	11.99	11.11	11.40	-2.40%	138,900
2026-01-30	11.60	12.38	11.12	11.68	-9.39%	324,100
2026-01-29	13.51	13.58	12.20	12.89	-2.42%	214,300
2026-01-28	12.20	13.25	11.97	13.21	+10.36%	376,300
2026-01-27	11.32	12.15	11.28	11.97	+6.78%	93,100
2026-01-26	12.49	12.49	11.16	11.21	-6.82%	190,500
2026-01-23	11.75	12.08	11.30	12.03	+3.17%	91,300
2026-01-22	11.98	11.98	11.34	11.66	-2.67%	107,100
2026-01-21	11.59	12.08	10.77	11.98	+4.45%	260,700
2026-01-20	11.25	11.90	11.12	11.47	+5.62%	195,400
2026-01-16	10.76	11.21	10.76	10.86	+0.00%	42,000
2026-01-15	11.00	11.50	10.80	10.86	+0.65%	66,900
2026-01-14	11.50	11.50	10.01	10.79	-5.10%	220,200
2026-01-13	10.95	11.37	10.91	11.37	+2.02%	158,200
2026-01-12	10.82	11.22	10.82	11.14	+1.87%	94,600
2026-01-09	10.99	11.15	10.79	10.94	+0.46%	46,000
2026-01-08	10.82	11.10	10.71	10.89	-1.18%	41,000
2026-01-07	10.56	11.09	10.56	11.02	+1.47%	74,000
2026-01-06	10.50	10.98	10.18	10.86	+3.33%	91,100
2026-01-05	10.30	10.70	10.10	10.51	+4.27%	135,200
2026-01-02	9.10	10.32	9.00	10.08	+10.77%	172,500
2025-12-31	8.80	9.10	8.80	9.10	+1.79%	46,500
2025-12-30	8.88	9.10	8.80	8.94	+0.51%	27,400
2025-12-29	8.80	9.15	8.80	8.89	-2.79%	49,100
2025-12-26	9.07	9.20	8.42	9.15	+0.66%	49,400
2025-12-24	9.03	9.16	8.97	9.09	+0.89%	33,900
2025-12-23	8.64	9.01	8.64	9.01	+4.40%	96,100
2025-12-22	8.46	9.18	8.46	8.63	+2.49%	70,400
2025-12-19	8.16	8.73	8.09	8.42	+6.05%	138,300
2025-12-18	7.80	8.20	7.80	7.94	-0.87%	112,400
2025-12-17	8.16	8.18	7.87	8.01	-1.11%	36,100
2025-12-16	8.13	8.19	7.88	8.10	-1.10%	28,700
2025-12-15	8.85	8.91	7.90	8.19	-7.56%	74,500
2025-12-12	9.39	9.39	8.54	8.86	-4.01%	47,800
2025-12-11	8.88	9.28	8.85	9.23	+4.29%	81,200
2025-12-10	9.16	9.17	8.48	8.85	-3.49%	58,300
2025-12-09	8.98	9.25	8.93	9.17	+0.99%	28,200
2025-12-08	9.63	9.67	9.05	9.08	-5.22%	20,500
2025-12-05	9.79	9.95	9.47	9.58	-1.03%	38,200
2025-12-04	9.00	9.76	9.00	9.68	+7.44%	74,800
2025-12-03	8.76	9.04	8.53	9.01	+4.77%	29,500
2025-12-02	8.80	8.88	8.58	8.60	-2.27%	23,900
2025-12-01	8.73	8.96	8.62	8.80	+0.80%	38,400
2025-11-28	8.48	8.76	8.45	8.73	+2.71%	42,800
2025-11-26	8.54	8.69	8.37	8.50	+2.53%	28,300
2025-11-25	8.01	8.63	8.01	8.29	+3.24%	74,300
2025-11-24	8.36	8.36	7.55	8.03	+6.36%	52,400
2025-11-21	7.56	7.60	7.19	7.55	+1.07%	75,000
2025-11-20	8.26	8.37	7.47	7.47	-7.43%	65,000
2025-11-19	7.80	8.20	7.58	8.07	+3.33%	81,900
2025-11-18	7.55	7.93	7.55	7.81	+1.43%	44,300
2025-11-17	8.15	8.34	7.70	7.70	-4.73%	72,400
2025-11-14	7.98	8.34	7.86	8.08	+0.02%	57,800
2025-11-13	8.33	8.48	8.03	8.08	-5.11%	61,600
2025-11-12	8.45	8.71	8.34	8.52	-0.99%	42,800
2025-11-11	9.15	9.15	8.47	8.60	-3.15%	24,500
2025-11-10	8.21	8.94	8.21	8.88	+10.31%	107,400
2025-11-07	8.05	8.10	7.41	8.05	-0.62%	97,000
2025-11-06	8.57	8.97	7.84	8.10	-5.81%	93,700
2025-11-05	8.51	8.82	8.51	8.60	-0.92%	43,800
2025-11-04	9.17	9.34	7.91	8.68	-9.01%	99,300
2025-11-03	10.36	10.36	9.40	9.54	-6.93%	79,700
2025-10-31	10.12	10.30	9.85	10.25	+1.69%	69,000
2025-10-30	9.84	10.18	9.64	10.08	+1.82%	51,400
2025-10-29	9.58	10.07	9.50	9.90	+4.21%	100,200
2025-10-28	8.88	10.11	8.88	9.50	+9.70%	191,000
2025-10-27	9.07	9.15	8.57	8.66	-4.31%	135,100
2025-10-24	8.70	9.12	8.70	9.05	+4.62%	48,100
2025-10-23	8.84	9.82	8.57	8.65	-1.03%	107,700
2025-10-22	8.65	8.83	8.38	8.74	+0.92%	123,000
2025-10-21	8.68	8.71	8.30	8.66	-0.80%	169,700
2025-10-20	8.82	9.17	8.51	8.73	+0.11%	132,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+22.58%). 가장 약한 달: 6월 (-10.00%). 일별 데이터 2년치(2025–2026) 기준.

1월+15.87%
2월+3.07%
3월-7.71%
4월+2.10%
5월+11.55%
6월-10.00%
7월-8.38%
8월+22.58%
9월+4.32%
10월-0.68%
11월-8.49%
12월+3.41%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

IsoEnergy Ltd. (ISOU)의 최근 종가는 얼마입니까?

2026-10-16 기준 8.24. Closelook 데이터 레이크의 일별 가격 기록 기준.

ISOU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 13.58, 최저 7.19 (2026-10-16 기준).

IsoEnergy Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ISOU의 가장 강한 달은 8월(평균 +22.58%), 가장 약한 달은 6월(평균 -10.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 395개로 계산.