시장 데이터를 불러오는 중
전체 종목
이페리온엑스 ADR 과거 주가
IperionX Limited - American Depositary Share · IPX · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IperionX Limited - American Depositary Share · IPX · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,591 | ₩22,072 | ₩20,378 | ₩21,992 | +6.80% | 60.9만 |
| 2026.10.08 | ₩20,738 | ₩20,871 | ₩20,084 | ₩20,391 | -1.67% | 24.7만 |
| 2026.10.07 | ₩21,912 | ₩21,912 | ₩20,871 | ₩21,125 | -3.59% | 22.8만 |
| 2026.10.06 | ₩22,526 | ₩23,180 | ₩22,473 | ₩22,700 | +0.77% | 16.5만 |
| 2026.10.05 | ₩22,433 | ₩22,726 | ₩21,954 | ₩22,166 | -1.19% | 15.2만 |
| 2026.10.02 | ₩22,046 | ₩23,407 | ₩22,046 | ₩22,646 | +2.72% | 26.4만 |
| 2026.10.01 | ₩21,952 | ₩21,952 | ₩20,471 | ₩21,111 | -3.83% | 38.9만 |
| 2026.09.30 | ₩23,754 | ₩24,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,446 |
| -5.51% |
| 60.9만 |
| 2026.09.29 | ₩25,022 | ₩25,262 | ₩24,248 | ₩24,421 | -2.40% | 25.8만 |
|---|
| 2026.09.28 | ₩25,195 | ₩25,635 | ₩24,768 | ₩25,022 | -0.69% | 19.7만 |
|---|
| 2026.09.25 | ₩26,182 | ₩26,363 | ₩25,355 | ₩26,169 | -0.05% | 16만 |
|---|
| 2026.09.24 | ₩26,076 | ₩26,756 | ₩25,629 | ₩26,182 | +0.41% | 14.5만 |
|---|
| 2026.09.23 | ₩27,197 | ₩27,210 | ₩25,942 | ₩26,383 | -2.99% | 31.5만 |
|---|
| 2026.09.22 | ₩28,651 | ₩29,052 | ₩28,011 | ₩28,651 | 0.00% | 22.5만 |
|---|
| 2026.09.21 | ₩28,318 | ₩29,118 | ₩27,791 | ₩28,091 | -0.80% | 26.1만 |
|---|
| 2026.09.18 | ₩27,984 | ₩28,344 | ₩27,130 | ₩27,824 | -0.57% | 59.5만 |
|---|
| 2026.09.17 | ₩26,076 | ₩28,264 | ₩25,836 | ₩27,984 | +7.32% | 83.9만 |
|---|
| 2026.09.16 | ₩24,928 | ₩26,476 | ₩24,368 | ₩25,662 | +2.94% | 107.3만 |
|---|
| 2026.09.15 | ₩24,021 | ₩24,328 | ₩23,540 | ₩24,227 | +0.86% | 28.6만 |
|---|
| 2026.09.14 | ₩23,994 | ₩24,728 | ₩23,220 | ₩24,194 | +0.83% | 47.6만 |
|---|
| 2026.09.11 | ₩25,942 | ₩26,009 | ₩24,835 | ₩24,915 | -3.96% | 23.8만 |
|---|
| 2026.09.10 | ₩27,157 | ₩27,597 | ₩25,702 | ₩25,916 | -4.57% | 30.5만 |
|---|
| 2026.09.09 | ₩30,012 | ₩30,800 | ₩28,344 | ₩28,411 | -5.34% | 21.8만 |
|---|
| 2026.09.08 | ₩29,225 | ₩30,786 | ₩29,225 | ₩29,852 | +2.15% | 17.7만 |
|---|
| 2026.09.04 | ₩28,691 | ₩29,399 | ₩28,386 | ₩29,025 | +1.16% | 13만 |
|---|
| 2026.09.03 | ₩28,905 | ₩29,999 | ₩28,691 | ₩28,985 | +0.28% | 14.3만 |
|---|
| 2026.09.02 | ₩27,864 | ₩28,611 | ₩27,504 | ₩28,464 | +2.16% | 25.8만 |
|---|
| 2026.09.01 | ₩28,011 | ₩28,945 | ₩27,584 | ₩27,664 | -1.24% | 29만 |
|---|
| 2026.08.31 | ₩28,291 | ₩29,472 | ₩28,224 | ₩29,185 | +3.16% | 21.3만 |
|---|
| 2026.08.28 | ₩30,119 | ₩30,433 | ₩27,824 | ₩28,037 | -6.91% | 46.1만 |
|---|
| 2026.08.27 | ₩28,318 | ₩30,613 | ₩28,198 | ₩29,946 | +5.75% | 51.6만 |
|---|
| 2026.08.26 | ₩29,439 | ₩29,999 | ₩27,984 | ₩28,064 | -4.67% | 23.4만 |
|---|
| 2026.08.25 | ₩28,972 | ₩30,199 | ₩28,972 | ₩30,026 | +3.64% | 17.4만 |
|---|
| 2026.08.24 | ₩30,106 | ₩30,666 | ₩28,318 | ₩28,972 | -3.77% | 24.8만 |
|---|
| 2026.08.21 | ₩28,104 | ₩30,179 | ₩28,104 | ₩30,026 | +6.84% | 27.8만 |
|---|
| 2026.08.20 | ₩27,864 | ₩27,864 | ₩26,756 | ₩27,537 | -1.17% | 36.6만 |
|---|
| 2026.08.19 | ₩29,479 | ₩29,479 | ₩27,877 | ₩28,798 | -2.31% | 29.8만 |
|---|
| 2026.08.18 | ₩31,093 | ₩31,934 | ₩29,679 | ₩29,692 | -4.51% | 20.4만 |
|---|
| 2026.08.17 | ₩32,441 | ₩33,189 | ₩31,961 | ₩32,761 | +0.99% | 16.2만 |
|---|
| 2026.08.14 | ₩31,814 | ₩32,748 | ₩31,240 | ₩31,454 | -1.13% | 20.6만 |
|---|
| 2026.08.13 | ₩32,688 | ₩33,189 | ₩32,003 | ₩32,054 | -1.94% | 11.5만 |
|---|
| 2026.08.12 | ₩34,309 | ₩34,309 | ₩32,902 | ₩32,962 | -3.93% | 13.7만 |
|---|
| 2026.08.11 | ₩35,017 | ₩35,083 | ₩33,622 | ₩33,696 | -3.77% | 23.5만 |
|---|
| 2026.08.10 | ₩33,949 | ₩35,537 | ₩33,535 | ₩34,243 | +0.86% | 31만 |
|---|
| 2026.08.07 | ₩33,095 | ₩33,829 | ₩32,241 | ₩33,482 | +1.17% | 18.2만 |
|---|
| 2026.08.06 | ₩31,494 | ₩32,294 | ₩30,913 | ₩31,854 | +1.14% | 22.4만 |
|---|
| 2026.08.05 | ₩32,241 | ₩32,815 | ₩31,427 | ₩31,721 | -1.61% | 32.5만 |
|---|
| 2026.08.04 | ₩29,746 | ₩32,164 | ₩29,746 | ₩31,560 | +6.10% | 33.1만 |
|---|
| 2026.08.03 | ₩27,517 | ₩29,052 | ₩27,517 | ₩28,785 | +4.61% | 16.2만 |
|---|
| 2026.07.31 | ₩29,359 | ₩29,465 | ₩27,368 | ₩27,690 | -5.68% | 13.9만 |
|---|
| 2026.07.30 | ₩27,077 | ₩28,865 | ₩26,823 | ₩28,745 | +6.16% | 26.9만 |
|---|
| 2026.07.29 | ₩28,758 | ₩29,192 | ₩26,810 | ₩27,023 | -6.03% | 48만 |
|---|
| 2026.07.28 | ₩30,520 | ₩30,520 | ₩28,945 | ₩29,612 | -2.97% | 16.7만 |
|---|
| 2026.07.27 | ₩29,759 | ₩31,227 | ₩29,679 | ₩30,626 | +2.91% | 24.5만 |
|---|
| 2026.07.24 | ₩28,905 | ₩29,172 | ₩28,024 | ₩28,771 | -0.46% | 31.6만 |
|---|
| 2026.07.23 | ₩30,746 | ₩31,013 | ₩28,972 | ₩29,278 | -4.77% | 41.2만 |
|---|
| 2026.07.22 | ₩32,214 | ₩33,054 | ₩31,641 | ₩31,761 | -1.41% | 25.8만 |
|---|
| 2026.07.21 | ₩30,693 | ₩32,775 | ₩30,693 | ₩31,961 | +4.13% | 29.3만 |
|---|
| 2026.07.20 | ₩30,893 | ₩30,947 | ₩29,706 | ₩30,026 | -2.81% | 28만 |
|---|
| 2026.07.17 | ₩30,326 | ₩31,160 | ₩29,492 | ₩30,613 | +0.95% | 20.4만 |
|---|
| 2026.07.16 | ₩32,361 | ₩32,428 | ₩30,880 | ₩31,040 | -4.08% | 27.1만 |
|---|
| 2026.07.15 | ₩34,043 | ₩34,189 | ₩32,241 | ₩32,922 | -3.29% | 34.9만 |
|---|
| 2026.07.14 | ₩34,376 | ₩35,631 | ₩33,616 | ₩34,016 | -1.05% | 40.3만 |
|---|
| 2026.07.13 | ₩34,109 | ₩34,269 | ₩32,815 | ₩32,922 | -3.48% | 41.5만 |
|---|
| 2026.07.10 | ₩32,028 | ₩33,609 | ₩31,854 | ₩33,402 | +4.29% | 37.6만 |
|---|
| 2026.07.09 | ₩32,028 | ₩32,548 | ₩31,467 | ₩31,694 | -1.04% | 32.4만 |
|---|
| 2026.07.08 | ₩32,294 | ₩33,816 | ₩30,773 | ₩31,841 | -1.40% | 81.2만 |
|---|
| 2026.07.07 | ₩37,365 | ₩37,365 | ₩34,456 | ₩34,496 | -7.68% | 28.6만 |
|---|
| 2026.07.06 | ₩38,780 | ₩39,501 | ₩37,619 | ₩37,846 | -2.41% | 18.9만 |
|---|
| 2026.07.02 | ₩38,873 | ₩40,822 | ₩37,646 | ₩38,406 | -1.20% | 17.6만 |
|---|
| 2026.07.01 | ₩39,661 | ₩40,775 | ₩38,473 | ₩38,607 | -2.66% | 19.8만 |
|---|
| 2026.06.30 | ₩36,858 | ₩40,782 | ₩36,431 | ₩39,674 | +7.64% | 53만 |
|---|
| 2026.06.29 | ₩35,631 | ₩36,111 | ₩34,029 | ₩35,951 | +0.90% | 18.2만 |
|---|
| 2026.06.26 | ₩33,882 | ₩35,777 | ₩33,762 | ₩35,364 | +4.37% | 46만 |
|---|
| 2026.06.25 | ₩35,337 | ₩36,925 | ₩34,390 | ₩35,150 | -0.53% | 38만 |
|---|
| 2026.06.24 | ₩36,858 | ₩38,019 | ₩36,118 | ₩36,965 | +0.29% | 29.7만 |
|---|
| 2026.06.23 | ₩38,460 | ₩40,288 | ₩38,019 | ₩38,446 | -0.03% | 17.3만 |
|---|
| 2026.06.22 | ₩41,062 | ₩41,569 | ₩40,048 | ₩40,542 | -1.27% | 24만 |
|---|
| 2026.06.18 | ₩42,703 | ₩43,044 | ₩39,394 | ₩41,409 | -3.03% | 110.8만 |
|---|
| 2026.06.17 | ₩42,343 | ₩44,162 | ₩41,783 | ₩41,876 | -1.10% | 29.2만 |
|---|
| 2026.06.16 | ₩43,437 | ₩44,852 | ₩41,756 | ₩42,436 | -2.30% | 51.3만 |
|---|
| 2026.06.15 | ₩51,044 | ₩51,438 | ₩46,106 | ₩46,413 | -9.07% | 47.6만 |
|---|
| 2026.06.12 | ₩49,549 | ₩50,363 | ₩47,574 | ₩48,108 | -2.91% | 15.9만 |
|---|
| 2026.06.11 | ₩46,733 | ₩49,696 | ₩46,153 | ₩49,162 | +5.20% | 18.8만 |
|---|
| 2026.06.10 | ₩46,507 | ₩48,522 | ₩45,599 | ₩45,626 | -1.89% | 23만 |
|---|
| 2026.06.09 | ₩49,536 | ₩50,624 | ₩45,578 | ₩48,095 | -2.91% | 22.1만 |
|---|
| 2026.06.08 | ₩48,522 | ₩49,309 | ₩47,147 | ₩48,468 | -0.11% | 19.9만 |
|---|
| 2026.06.05 | ₩51,217 | ₩52,765 | ₩46,507 | ₩47,000 | -8.23% | 30.6만 |
|---|
| 2026.06.04 | ₩52,085 | ₩54,100 | ₩51,391 | ₩53,766 | +3.23% | 13.9만 |
|---|
| 2026.06.03 | ₩57,730 | ₩57,730 | ₩52,925 | ₩53,219 | -7.81% | 24.5만 |
|---|
| 2026.06.02 | ₩58,704 | ₩59,638 | ₩57,583 | ₩58,717 | +0.02% | 18.2만 |
|---|
| 2026.06.01 | ₩55,074 | ₩60,665 | ₩53,606 | ₩59,478 | +8.00% | 26.8만 |
|---|
| 2026.05.29 | ₩53,286 | ₩55,201 | ₩52,281 | ₩55,194 | +3.58% | 20.9만 |
|---|
| 2026.05.28 | ₩51,524 | ₩53,486 | ₩50,844 | ₩52,752 | +2.38% | 17.9만 |
|---|
| 2026.05.27 | ₩52,352 | ₩53,006 | ₩50,098 | ₩52,659 | +0.59% | 18.4만 |
|---|
| 2026.05.26 | ₩51,097 | ₩52,712 | ₩50,724 | ₩51,978 | +1.72% | 20.6만 |
|---|
| 2026.05.22 | ₩49,296 | ₩51,337 | ₩48,922 | ₩50,203 | +1.84% | 26만 |
|---|
| 2026.05.21 | ₩46,627 | ₩49,362 | ₩46,373 | ₩48,241 | +3.46% | 20.1만 |
|---|
| 2026.05.20 | ₩45,759 | ₩46,627 | ₩44,171 | ₩46,306 | +1.20% | 19.2만 |
|---|
| 2026.05.19 | ₩46,273 | ₩46,693 | ₩44,198 | ₩45,599 | -1.46% | 18.7만 |
|---|
| 2026.05.18 | ₩49,576 | ₩49,769 | ₩45,733 | ₩47,507 | -4.17% | 25.1만 |
|---|
| 2026.05.15 | ₩49,069 | ₩49,376 | ₩47,521 | ₩48,295 | -1.58% | 29.2만 |
|---|
| 2026.05.14 | ₩55,501 | ₩56,035 | ₩51,778 | ₩52,292 | -5.78% | 34.5만 |
|---|
| 2026.05.13 | ₩54,607 | ₩55,881 | ₩53,419 | ₩55,421 | +1.49% | 28.6만 |
|---|
| 2026.05.12 | ₩54,046 | ₩54,674 | ₩51,524 | ₩54,020 | -0.05% | 37.9만 |
|---|
| 2026.05.11 | ₩55,421 | ₩57,476 | ₩54,914 | ₩55,101 | -0.58% | 39만 |
|---|
| 2026.05.08 | ₩55,284 | ₩57,263 | ₩54,113 | ₩54,994 | -0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩50,897 | ₩55,634 | ₩49,402 | ₩54,273 | +6.63% | 78.9만 |
|---|
| 2026.05.06 | ₩48,039 | ₩50,897 | ₩47,241 | ₩50,377 | +4.87% | 40만 |
|---|
| 2026.05.05 | ₩45,372 | ₩46,026 | ₩44,452 | ₩45,132 | -0.53% | 15.2만 |
|---|
| 2026.05.04 | ₩44,745 | ₩46,453 | ₩43,971 | ₩44,692 | -0.12% | 24.1만 |
|---|
| 2026.05.01 | ₩43,678 | ₩44,745 | ₩43,024 | ₩44,652 | +2.23% | 22.4만 |
|---|
| 2026.04.30 | ₩41,235 | ₩45,339 | ₩41,182 | ₩44,678 | +8.35% | 50.9만 |
|---|
| 2026.04.29 | ₩40,408 | ₩40,807 | ₩38,313 | ₩38,767 | -4.06% | 14.6만 |
|---|
| 2026.04.28 | ₩41,889 | ₩43,077 | ₩40,034 | ₩40,995 | -2.13% | 25.9만 |
|---|
| 2026.04.27 | ₩40,275 | ₩43,617 | ₩40,275 | ₩43,571 | +8.18% | 26만 |
|---|
| 2026.04.24 | ₩40,501 | ₩40,542 | ₩39,234 | ₩39,274 | -3.03% | 8.9만 |
|---|
| 2026.04.23 | ₩41,596 | ₩42,236 | ₩38,553 | ₩39,654 | -4.67% | 16.3만 |
|---|
| 2026.04.22 | ₩40,715 | ₩42,757 | ₩40,715 | ₩42,223 | +3.70% | 11.2만 |
|---|
| 2026.04.21 | ₩41,289 | ₩42,997 | ₩39,461 | ₩39,634 | -4.01% | 21.1만 |
|---|
| 2026.04.20 | ₩42,517 | ₩42,783 | ₩41,109 | ₩41,916 | -1.41% | 20.4만 |
|---|
| 2026.04.17 | ₩45,372 | ₩45,959 | ₩43,371 | ₩43,878 | -3.29% | 19.9만 |
|---|
| 2026.04.16 | ₩45,799 | ₩46,493 | ₩44,572 | ₩44,585 | -2.65% | 10.8만 |
|---|
| 2026.04.15 | ₩44,718 | ₩45,917 | ₩44,358 | ₩44,999 | +0.63% | 12.6만 |
|---|
| 2026.04.14 | ₩45,813 | ₩46,040 | ₩44,385 | ₩44,772 | -2.27% | 16.4만 |
|---|
| 2026.04.13 | ₩41,544 | ₩45,332 | ₩41,369 | ₩44,585 | +7.32% | 30.4만 |
|---|
| 2026.04.10 | ₩42,543 | ₩44,171 | ₩42,316 | ₩42,557 | +0.03% | 21.7만 |
|---|
| 2026.04.09 | ₩40,902 | ₩42,623 | ₩40,902 | ₩41,529 | +1.53% | 16.9만 |
|---|
| 2026.04.08 | ₩40,235 | ₩41,302 | ₩39,634 | ₩41,302 | +2.65% | 27.4만 |
|---|
| 2026.04.07 | ₩36,031 | ₩36,578 | ₩34,763 | ₩36,311 | +0.78% | 20.9만 |
|---|
| 2026.04.06 | ₩36,471 | ₩36,798 | ₩34,997 | ₩35,884 | -1.61% | 11.3만 |
|---|
| 2026.04.02 | ₩34,710 | ₩37,806 | ₩34,376 | ₩36,338 | +4.69% | 18.9만 |
|---|
| 2026.04.01 | ₩37,112 | ₩37,886 | ₩36,338 | ₩36,912 | -0.54% | 38.6만 |
|---|
| 2026.03.31 | ₩32,842 | ₩35,364 | ₩32,842 | ₩34,750 | +5.81% | 38만 |
|---|
| 2026.03.30 | ₩32,521 | ₩33,849 | ₩31,574 | ₩32,108 | -1.27% | 42.3만 |
|---|
| 2026.03.27 | ₩29,746 | ₩31,987 | ₩29,746 | ₩30,893 | +3.86% | 38.9만 |
|---|
| 2026.03.26 | ₩31,320 | ₩31,961 | ₩28,905 | ₩29,332 | -6.35% | 32.9만 |
|---|
| 2026.03.25 | ₩32,668 | ₩33,682 | ₩32,261 | ₩32,962 | +0.90% | 23.2만 |
|---|
| 2026.03.24 | ₩31,881 | ₩32,134 | ₩30,353 | ₩31,027 | -2.68% | 24.7만 |
|---|
| 2026.03.23 | ₩32,254 | ₩33,656 | ₩30,993 | ₩32,935 | +2.11% | 38.8만 |
|---|
| 2026.03.20 | ₩33,389 | ₩33,389 | ₩30,706 | ₩31,080 | -6.91% | 86.6만 |
|---|
| 2026.03.19 | ₩33,482 | ₩34,496 | ₩31,787 | ₩33,749 | +0.80% | 59.3만 |
|---|
| 2026.03.18 | ₩37,526 | ₩37,666 | ₩35,003 | ₩35,057 | -6.58% | 43.5만 |
|---|
| 2026.03.17 | ₩39,821 | ₩40,568 | ₩37,131 | ₩37,526 | -5.76% | 58.1만 |
|---|
| 2026.03.16 | ₩41,689 | ₩43,357 | ₩36,845 | ₩39,287 | -5.76% | 116.8만 |
|---|
| 2026.03.13 | ₩51,498 | ₩52,058 | ₩44,932 | ₩46,533 | -9.64% | 55만 |
|---|
| 2026.03.12 | ₩57,616 | ₩59,918 | ₩53,800 | ₩54,127 | -6.06% | 37.7만 |
|---|
| 2026.03.11 | ₩66,711 | ₩68,993 | ₩64,836 | ₩66,204 | -0.76% | 21만 |
|---|
| 2026.03.10 | ₩64,909 | ₩67,718 | ₩64,429 | ₩67,071 | +3.33% | 17.2만 |
|---|
| 2026.03.09 | ₩61,666 | ₩64,429 | ₩60,332 | ₩63,748 | +3.38% | 14.6만 |
|---|
| 2026.03.06 | ₩61,907 | ₩65,576 | ₩61,520 | ₩62,480 | +0.93% | 13만 |
|---|
| 2026.03.05 | ₩66,310 | ₩68,085 | ₩62,974 | ₩64,055 | -3.40% | 22.3만 |
|---|
| 2026.03.04 | ₩63,948 | ₩66,417 | ₩63,374 | ₩65,857 | +2.98% | 13.1만 |
|---|
| 2026.03.03 | ₩62,267 | ₩64,669 | ₩58,157 | ₩63,455 | +1.91% | 21.1만 |
|---|
| 2026.03.02 | ₩63,815 | ₩67,578 | ₩63,815 | ₩67,351 | +5.54% | 16.7만 |
|---|
| 2026.02.27 | ₩63,188 | ₩65,997 | ₩62,751 | ₩64,896 | +2.70% | 10.2만 |
|---|
| 2026.02.26 | ₩63,655 | ₩64,589 | ₩61,213 | ₩64,469 | +1.28% | 19만 |
|---|
| 2026.02.25 | ₩62,894 | ₩64,202 | ₩62,454 | ₩63,228 | +0.53% | 11.8만 |
|---|
| 2026.02.24 | ₩56,729 | ₩61,039 | ₩56,422 | ₩60,425 | +6.52% | 26만 |
|---|
| 2026.02.23 | ₩55,768 | ₩57,783 | ₩55,701 | ₩57,676 | +3.42% | 13.2만 |
|---|
| 2026.02.20 | ₩55,928 | ₩56,882 | ₩54,754 | ₩56,355 | +0.76% | 10.3만 |
|---|
| 2026.02.19 | ₩55,434 | ₩56,989 | ₩54,700 | ₩56,142 | +1.28% | 10만 |
|---|
| 2026.02.18 | ₩56,115 | ₩57,156 | ₩55,548 | ₩56,328 | +0.38% | 9.6만 |
|---|
| 2026.02.17 | ₩53,766 | ₩55,368 | ₩52,592 | ₩54,954 | +2.21% | 17.4만 |
|---|
| 2026.02.13 | ₩52,966 | ₩54,807 | ₩51,404 | ₩54,380 | +2.67% | 17.6만 |
|---|
| 2026.02.12 | ₩56,328 | ₩58,650 | ₩53,112 | ₩53,393 | -5.21% | 30.5만 |
|---|
| 2026.02.11 | ₩58,851 | ₩59,024 | ₩55,988 | ₩58,811 | -0.07% | 16.1만 |
|---|
| 2026.02.10 | ₩58,864 | ₩58,951 | ₩57,583 | ₩58,517 | -0.59% | 9.7만 |
|---|
| 2026.02.09 | ₩58,050 | ₩59,384 | ₩57,636 | ₩58,864 | +1.40% | 10.8만 |
|---|
| 2026.02.06 | ₩56,115 | ₩57,569 | ₩54,887 | ₩57,516 | +2.50% | 20.9만 |
|---|
| 2026.02.05 | ₩59,478 | ₩59,985 | ₩55,915 | ₩56,275 | -5.38% | 18만 |
|---|
| 2026.02.04 | ₩64,862 | ₩65,510 | ₩60,065 | ₩61,306 | -5.48% | 22.2만 |
|---|
| 2026.02.03 | ₩65,723 | ₩67,551 | ₩63,735 | ₩66,837 | +1.70% | 20.8만 |
|---|
| 2026.02.02 | ₩65,390 | ₩66,671 | ₩64,002 | ₩65,136 | -0.39% | 22.8만 |
|---|
| 2026.01.30 | ₩67,658 | ₩70,581 | ₩66,070 | ₩66,631 | -1.52% | 13.9만 |
|---|
| 2026.01.29 | ₩74,331 | ₩74,331 | ₩67,407 | ₩70,474 | -5.19% | 20.4만 |
|---|
| 2026.01.28 | ₩76,105 | ₩76,105 | ₩73,677 | ₩75,839 | -0.35% | 11.3만 |
|---|
| 2026.01.27 | ₩74,077 | ₩75,932 | ₩72,075 | ₩75,105 | +1.39% | 19.9만 |
|---|
| 2026.01.26 | ₩82,004 | ₩82,004 | ₩77,013 | ₩77,400 | -5.61% | 25.6만 |
|---|
| 2026.01.23 | ₩76,332 | ₩80,535 | ₩75,585 | ₩80,216 | +5.09% | 26.1만 |
|---|
| 2026.01.22 | ₩70,194 | ₩74,264 | ₩69,673 | ₩74,264 | +5.80% | 18.9만 |
|---|
| 2026.01.21 | ₩65,963 | ₩69,340 | ₩65,963 | ₩69,206 | +4.92% | 21.8만 |
|---|
| 2026.01.20 | ₩61,199 | ₩64,736 | ₩61,179 | ₩64,148 | +4.82% | 12.2만 |
|---|
| 2026.01.16 | ₩63,548 | ₩64,842 | ₩61,987 | ₩62,480 | -1.68% | 13.4만 |
|---|
| 2026.01.15 | ₩62,534 | ₩62,947 | ₩61,279 | ₩62,360 | -0.28% | 14.9만 |
|---|
| 2026.01.14 | ₩62,881 | ₩66,324 | ₩62,814 | ₩66,190 | +5.26% | 24.8만 |
|---|
| 2026.01.13 | ₩61,066 | ₩62,187 | ₩60,645 | ₩61,706 | +1.05% | 19.7만 |
|---|
| 2026.01.12 | ₩59,117 | ₩60,866 | ₩58,917 | ₩60,479 | +2.30% | 16.3만 |
|---|
| 2026.01.09 | ₩57,916 | ₩58,597 | ₩56,075 | ₩58,437 | +0.90% | 7.9만 |
|---|
| 2026.01.08 | ₩57,836 | ₩58,277 | ₩56,662 | ₩57,770 | -0.12% | 7.2만 |
|---|
| 2026.01.07 | ₩58,664 | ₩59,745 | ₩58,290 | ₩59,144 | +0.82% | 14.7만 |
|---|
| 2026.01.06 | ₩55,648 | ₩57,289 | ₩55,247 | ₩56,822 | +2.11% | 13.9만 |
|---|
| 2026.01.05 | ₩55,114 | ₩56,969 | ₩54,086 | ₩56,689 | +2.86% | 18.6만 |
|---|
| 2026.01.02 | ₩49,709 | ₩53,259 | ₩49,709 | ₩53,259 | +7.14% | 11.8만 |
|---|
| 2025.12.31 | ₩48,989 | ₩50,131 | ₩48,121 | ₩48,288 | -1.43% | 9만 |
|---|
| 2025.12.30 | ₩49,376 | ₩49,769 | ₩48,375 | ₩48,575 | -1.62% | 5.7만 |
|---|
| 2025.12.29 | ₩48,588 | ₩50,243 | ₩48,295 | ₩48,655 | +0.14% | 7.8만 |
|---|
| 2025.12.26 | ₩49,950 | ₩49,950 | ₩48,775 | ₩49,309 | -1.28% | 6.5만 |
|---|
| 2025.12.24 | ₩48,949 | ₩49,990 | ₩48,415 | ₩49,282 | +0.68% | 11만 |
|---|
| 2025.12.23 | ₩45,693 | ₩46,960 | ₩45,199 | ₩46,507 | +1.78% | 8.8만 |
|---|
| 2025.12.22 | ₩45,653 | ₩46,573 | ₩45,452 | ₩45,973 | +0.70% | 17.1만 |
|---|
| 2025.12.19 | ₩44,211 | ₩45,483 | ₩43,504 | ₩44,145 | -0.15% | 32.2만 |
|---|
| 2025.12.18 | ₩42,116 | ₩43,044 | ₩41,849 | ₩42,383 | +0.63% | 9.7만 |
|---|
| 2025.12.17 | ₩43,277 | ₩43,704 | ₩41,596 | ₩41,596 | -3.89% | 10.5만 |
|---|
| 2025.12.16 | ₩44,879 | ₩45,306 | ₩42,743 | ₩44,078 | -1.78% | 15.3만 |
|---|
| 2025.12.15 | ₩47,908 | ₩48,081 | ₩45,212 | ₩45,212 | -5.63% | 18.4만 |
|---|
| 2025.12.12 | ₩48,408 | ₩49,109 | ₩46,613 | ₩47,601 | -1.67% | 12.4만 |
|---|
| 2025.12.11 | ₩46,894 | ₩48,508 | ₩46,507 | ₩47,935 | +2.22% | 11.6만 |
|---|
| 2025.12.10 | ₩46,827 | ₩48,935 | ₩46,507 | ₩48,535 | +3.65% | 26.4만 |
|---|
| 2025.12.09 | ₩45,706 | ₩46,880 | ₩45,239 | ₩46,680 | +2.13% | 15.4만 |
|---|
| 2025.12.08 | ₩45,919 | ₩46,707 | ₩44,985 | ₩45,879 | -0.09% | 26.5만 |
|---|
| 2025.12.05 | ₩44,865 | ₩45,559 | ₩44,478 | ₩45,319 | +1.01% | 12.6만 |
|---|
| 2025.12.04 | ₩43,130 | ₩46,040 | ₩42,730 | ₩44,678 | +3.59% | 18.2만 |
|---|
| 2025.12.03 | ₩43,130 | ₩44,305 | ₩42,717 | ₩44,058 | +2.15% | 9.3만 |
|---|
| 2025.12.02 | ₩43,864 | ₩44,358 | ₩43,104 | ₩43,884 | +0.05% | 6.6만 |
|---|
| 2025.12.01 | ₩44,905 | ₩45,184 | ₩42,997 | ₩43,557 | -3.00% | 8.4만 |
|---|
| 2025.11.28 | ₩44,265 | ₩45,306 | ₩44,198 | ₩45,105 | +1.90% | 12.1만 |
|---|
| 2025.11.26 | ₩42,797 | ₩43,437 | ₩42,577 | ₩43,197 | +0.94% | 9.3만 |
|---|
| 2025.11.25 | ₩41,943 | ₩42,970 | ₩41,369 | ₩42,970 | +2.45% | 18.3만 |
|---|
| 2025.11.24 | ₩38,246 | ₩40,715 | ₩38,246 | ₩40,515 | +5.93% | 17.8만 |
|---|
| 2025.11.21 | ₩37,899 | ₩39,234 | ₩36,631 | ₩38,807 | +2.39% | 21.9만 |
|---|
| 2025.11.20 | ₩41,662 | ₩42,970 | ₩37,953 | ₩38,139 | -8.46% | 30.7만 |
|---|
| 2025.11.19 | ₩42,036 | ₩43,050 | ₩41,382 | ₩42,183 | +0.35% | 14.7만 |
|---|
| 2025.11.18 | ₩42,703 | ₩42,770 | ₩39,761 | ₩41,689 | -2.38% | 41.5만 |
|---|
| 2025.11.17 | ₩45,172 | ₩47,373 | ₩45,172 | ₩46,320 | +2.54% | 26만 |
|---|
| 2025.11.14 | ₩45,586 | ₩45,586 | ₩45,586 | ₩45,586 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩45,586 | ₩45,586 | ₩45,586 | ₩45,586 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩47,708 | ₩48,201 | ₩44,291 | ₩45,586 | -4.45% | 55.7만 |
|---|
| 2025.11.11 | ₩50,350 | ₩50,790 | ₩48,909 | ₩50,003 | -0.69% | 12만 |
|---|
| 2025.11.10 | ₩50,977 | ₩51,708 | ₩49,442 | ₩50,750 | -0.45% | 18.4만 |
|---|
| 2025.11.07 | ₩47,161 | ₩48,989 | ₩47,147 | ₩48,722 | +3.31% | 22.6만 |
|---|
| 2025.11.06 | ₩50,243 | ₩50,417 | ₩47,668 | ₩48,241 | -3.98% | 21.8만 |
|---|
| 2025.11.05 | ₩51,871 | ₩52,966 | ₩50,243 | ₩50,577 | -2.50% | 19만 |
|---|
| 2025.11.04 | ₩53,379 | ₩54,714 | ₩52,438 | ₩53,152 | -0.42% | 17.1만 |
|---|
| 2025.11.03 | ₩60,265 | ₩60,265 | ₩54,780 | ₩55,621 | -7.71% | 20만 |
|---|
| 2025.10.31 | ₩59,464 | ₩63,708 | ₩57,129 | ₩58,524 | -1.58% | 11.7만 |
|---|
| 2025.10.30 | ₩60,292 | ₩60,292 | ₩57,750 | ₩58,704 | -2.63% | 21.7만 |
|---|
| 2025.10.29 | ₩62,801 | ₩62,801 | ₩59,611 | ₩60,292 | -3.99% | 7.4만 |
|---|
| 2025.10.28 | ₩60,919 | ₩62,774 | ₩60,158 | ₩61,746 | +1.36% | 7.9만 |
|---|
| 2025.10.27 | ₩63,628 | ₩64,028 | ₩60,892 | ₩62,133 | -2.35% | 22.1만 |
|---|
| 2025.10.24 | ₩65,216 | ₩67,458 | ₩64,389 | ₩66,284 | +1.64% | 9.8만 |
|---|
| 2025.10.23 | ₩65,323 | ₩66,577 | ₩64,696 | ₩65,323 | 0.00% | 10.1만 |
|---|
| 2025.10.22 | ₩66,991 | ₩67,358 | ₩61,640 | ₩66,017 | -1.45% | 24.9만 |
|---|
| 2025.10.21 | ₩70,234 | ₩71,248 | ₩68,419 | ₩69,206 | -1.46% | 9.8만 |
|---|
| 2025.10.20 | ₩71,261 | ₩71,275 | ₩66,978 | ₩69,500 | -2.47% | 10.4만 |
|---|
| 2025.10.17 | ₩66,484 | ₩68,125 | ₩65,456 | ₩68,125 | +2.47% | 18.1만 |
|---|
| 2025.10.16 | ₩74,958 | ₩74,958 | ₩69,927 | ₩70,140 | -6.43% | 20.3만 |
|---|
| 2025.10.15 | ₩79,989 | ₩81,270 | ₩74,097 | ₩78,374 | -2.02% | 30만 |
|---|
| 2025.10.14 | ₩78,254 | ₩78,734 | ₩73,570 | ₩76,065 | -2.80% | 28.5만 |
|---|
| 2025.10.13 | ₩71,928 | ₩78,414 | ₩71,261 | ₩78,120 | +8.61% | 25.6만 |
|---|
| 2025.10.10 | ₩73,797 | ₩75,745 | ₩71,141 | ₩72,449 | -1.83% | 15.9만 |
|---|