시장 데이터를 불러오는 중
전체 종목
IREN Limited - Ordinary Shares 과거 주가
IREN Limited - Ordinary Shares · IREN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IREN Limited - Ordinary Shares · IREN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,621 | ₩48,661 | ₩46,449 | ₩47,186 | -2.95% | 3831.7만 |
| 2026.10.08 | ₩50,713 | ₩51,035 | ₩47,253 | ₩47,884 | -5.58% | 5568.6만 |
| 2026.10.07 | ₩53,985 | ₩54,306 | ₩51,410 | ₩51,879 | -3.90% | 5259.9만 |
| 2026.10.06 | ₩54,950 | ₩56,556 | ₩54,306 | ₩55,352 | +0.73% | 3589.2만 |
| 2026.10.05 | ₩56,311 | ₩56,586 | ₩53,589 | ₩54,280 | -3.61% | 3345.3만 |
| 2026.10.02 | ₩56,143 | ₩58,879 | ₩54,910 | ₩55,996 | -0.26% | 4174.4만 |
| 2026.10.01 | ₩54,655 | ₩54,943 | ₩52,738 | ₩54,508 | -0.27% | 3700.4만 |
| 2026.09.30 | ₩56,519 | ₩56,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,441 |
| ₩54,816 |
| -3.01% |
| 2597.8만 |
| 2026.09.29 | ₩57,035 | ₩57,458 | ₩54,950 | ₩55,486 | -2.72% | 3390.3만 |
|---|
| 2026.09.28 | ₩58,141 | ₩58,986 | ₩55,909 | ₩55,942 | -3.78% | 2657.5만 |
|---|
| 2026.09.25 | ₩62,043 | ₩62,338 | ₩58,208 | ₩59,167 | -4.64% | 4116.8만 |
|---|
| 2026.09.24 | ₩61,467 | ₩63,451 | ₩60,532 | ₩61,883 | +0.68% | 3039.2만 |
|---|
| 2026.09.23 | ₩64,538 | ₩66,200 | ₩63,036 | ₩63,089 | -2.24% | 3239만 |
|---|
| 2026.09.22 | ₩62,995 | ₩66,173 | ₩62,794 | ₩65,101 | +3.34% | 3376.2만 |
|---|
| 2026.09.21 | ₩64,162 | ₩65,394 | ₩62,218 | ₩63,331 | -1.30% | 4108.2만 |
|---|
| 2026.09.18 | ₩59,938 | ₩62,674 | ₩58,145 | ₩62,593 | +4.43% | 4549.6만 |
|---|
| 2026.09.17 | ₩61,011 | ₩61,909 | ₩56,774 | ₩58,302 | -4.44% | 4646.3만 |
|---|
| 2026.09.16 | ₩56,921 | ₩58,886 | ₩55,714 | ₩57,149 | +0.40% | 3390.6만 |
|---|
| 2026.09.15 | ₩57,055 | ₩57,632 | ₩54,937 | ₩55,755 | -2.28% | 2867.7만 |
|---|
| 2026.09.14 | ₩56,278 | ₩59,476 | ₩56,009 | ₩57,887 | +2.86% | 3515만 |
|---|
| 2026.09.11 | ₩59,797 | ₩60,461 | ₩58,034 | ₩58,772 | -1.72% | 2898.6만 |
|---|
| 2026.09.10 | ₩59,013 | ₩61,480 | ₩58,262 | ₩58,517 | -0.84% | 3584만 |
|---|
| 2026.09.09 | ₩62,835 | ₩63,425 | ₩60,461 | ₩60,837 | -3.18% | 2984.7만 |
|---|
| 2026.09.08 | ₩61,869 | ₩66,093 | ₩61,695 | ₩62,928 | +1.71% | 5091.5만 |
|---|
| 2026.09.04 | ₩55,044 | ₩59,999 | ₩54,977 | ₩59,911 | +8.84% | 3626.6만 |
|---|
| 2026.09.03 | ₩52,684 | ₩56,076 | ₩52,335 | ₩55,848 | +6.01% | 4498.5만 |
|---|
| 2026.09.02 | ₩47,998 | ₩53,247 | ₩47,951 | ₩53,100 | +10.63% | 4064.8만 |
|---|
| 2026.09.01 | ₩48,380 | ₩49,962 | ₩47,119 | ₩49,372 | +2.05% | 3356만 |
|---|
| 2026.08.31 | ₩48,018 | ₩50,037 | ₩47,617 | ₩49,768 | +3.64% | 3969만 |
|---|
| 2026.08.28 | ₩50,478 | ₩51,019 | ₩46,677 | ₩47,535 | -5.83% | 8987.4만 |
|---|
| 2026.08.27 | ₩54,508 | ₩55,674 | ₩54,052 | ₩54,347 | -0.30% | 5034.8만 |
|---|
| 2026.08.26 | ₩55,245 | ₩55,741 | ₩52,778 | ₩53,073 | -3.93% | 3949.7만 |
|---|
| 2026.08.25 | ₩53,857 | ₩56,861 | ₩53,676 | ₩56,599 | +5.09% | 3250.7만 |
|---|
| 2026.08.24 | ₩54,776 | ₩55,339 | ₩53,100 | ₩53,381 | -2.55% | 3326만 |
|---|
| 2026.08.21 | ₩59,000 | ₩61,588 | ₩54,789 | ₩56,157 | -4.82% | 4989.5만 |
|---|
| 2026.08.20 | ₩56,935 | ₩58,436 | ₩55,126 | ₩57,122 | +0.33% | 4499.5만 |
|---|
| 2026.08.19 | ₩55,533 | ₩58,316 | ₩52,939 | ₩57,444 | +3.44% | 4403.8만 |
|---|
| 2026.08.18 | ₩58,410 | ₩60,716 | ₩55,755 | ₩56,318 | -3.58% | 4322.2만 |
|---|
| 2026.08.17 | ₩60,649 | ₩62,473 | ₩58,819 | ₩60,206 | -0.73% | 4013.5만 |
|---|
| 2026.08.14 | ₩59,120 | ₩62,258 | ₩58,584 | ₩59,080 | -0.07% | 4203.4만 |
|---|
| 2026.08.13 | ₩61,655 | ₩65,952 | ₩58,986 | ₩60,019 | -2.65% | 8799.3만 |
|---|
| 2026.08.12 | ₩58,443 | ₩59,898 | ₩56,398 | ₩58,557 | +0.20% | 4861.7만 |
|---|
| 2026.08.11 | ₩53,904 | ₩54,918 | ₩52,764 | ₩53,301 | -1.12% | 4211.7만 |
|---|
| 2026.08.10 | ₩55,352 | ₩55,393 | ₩51,879 | ₩51,946 | -6.15% | 3339.6만 |
|---|
| 2026.08.07 | ₩52,925 | ₩55,379 | ₩50,016 | ₩55,285 | +4.46% | 3241.8만 |
|---|
| 2026.08.06 | ₩49,955 | ₩54,266 | ₩49,721 | ₩50,860 | +1.81% | 3145.7만 |
|---|
| 2026.08.05 | ₩53,703 | ₩55,191 | ₩52,148 | ₩52,148 | -2.90% | 3437.1만 |
|---|
| 2026.08.04 | ₩52,590 | ₩56,640 | ₩52,563 | ₩54,776 | +4.16% | 4125.1만 |
|---|
| 2026.08.03 | ₩48,970 | ₩53,918 | ₩47,548 | ₩53,301 | +8.84% | 4389.8만 |
|---|
| 2026.07.31 | ₩54,729 | ₩54,729 | ₩47,146 | ₩49,345 | -9.84% | 6545.1만 |
|---|
| 2026.07.30 | ₩43,586 | ₩51,403 | ₩43,338 | ₩51,303 | +17.70% | 7298.4만 |
|---|
| 2026.07.29 | ₩45,691 | ₩45,912 | ₩38,792 | ₩39,302 | -13.98% | 7102.1만 |
|---|
| 2026.07.28 | ₩46,952 | ₩47,052 | ₩43,633 | ₩45,497 | -3.10% | 4760.9만 |
|---|
| 2026.07.27 | ₩50,404 | ₩51,623 | ₩46,771 | ₩48,661 | -3.46% | 3486.8만 |
|---|
| 2026.07.24 | ₩53,656 | ₩53,944 | ₩49,640 | ₩49,707 | -7.36% | 3458만 |
|---|
| 2026.07.23 | ₩54,441 | ₩58,234 | ₩54,105 | ₩54,414 | -0.05% | 4186.4만 |
|---|
| 2026.07.22 | ₩54,038 | ₩58,624 | ₩53,971 | ₩55,352 | +2.43% | 4177.3만 |
|---|
| 2026.07.21 | ₩54,856 | ₩57,230 | ₩54,092 | ₩55,366 | +0.93% | 5103만 |
|---|
| 2026.07.20 | ₩48,798 | ₩55,104 | ₩48,688 | ₩53,904 | +10.46% | 9333.8만 |
|---|
| 2026.07.17 | ₩45,309 | ₩46,824 | ₩43,204 | ₩45,081 | -0.50% | 4722.7만 |
|---|
| 2026.07.16 | ₩49,734 | ₩50,176 | ₩46,181 | ₩46,704 | -6.09% | 4133.9만 |
|---|
| 2026.07.15 | ₩52,449 | ₩54,233 | ₩50,893 | ₩51,330 | -2.13% | 3623.2만 |
|---|
| 2026.07.14 | ₩53,703 | ₩54,467 | ₩49,667 | ₩51,745 | -3.65% | 3527.5만 |
|---|
| 2026.07.13 | ₩54,092 | ₩56,546 | ₩51,061 | ₩52,268 | -3.37% | 3615.8만 |
|---|
| 2026.07.10 | ₩57,136 | ₩57,136 | ₩53,589 | ₩55,165 | -3.45% | 3017만 |
|---|
| 2026.07.09 | ₩59,663 | ₩61,065 | ₩55,755 | ₩55,942 | -6.24% | 3862.2만 |
|---|
| 2026.07.08 | ₩54,628 | ₩57,739 | ₩54,005 | ₩57,665 | +5.56% | 3499.1만 |
|---|
| 2026.07.07 | ₩56,633 | ₩57,270 | ₩52,557 | ₩53,388 | -5.73% | 4236.4만 |
|---|
| 2026.07.06 | ₩56,278 | ₩60,300 | ₩55,983 | ₩58,879 | +4.62% | 5391.6만 |
|---|
| 2026.07.02 | ₩57,022 | ₩58,219 | ₩50,498 | ₩52,054 | -8.71% | 6014.5만 |
|---|
| 2026.07.01 | ₩59,060 | ₩60,072 | ₩55,996 | ₩58,088 | -1.65% | 4180.8만 |
|---|
| 2026.06.30 | ₩61,279 | ₩62,700 | ₩59,670 | ₩61,319 | +0.07% | 2830만 |
|---|
| 2026.06.29 | ₩65,174 | ₩65,679 | ₩58,852 | ₩61,561 | -5.54% | 3431.8만 |
|---|
| 2026.06.26 | ₩62,553 | ₩64,881 | ₩60,408 | ₩63,304 | +1.20% | 5092.9만 |
|---|
| 2026.06.25 | ₩70,022 | ₩70,116 | ₩63,223 | ₩64,015 | -8.58% | 3621.5만 |
|---|
| 2026.06.24 | ₩72,532 | ₩73,468 | ₩65,490 | ₩67,447 | -7.01% | 3888.6만 |
|---|
| 2026.06.23 | ₩71,678 | ₩77,155 | ₩70,732 | ₩73,374 | +2.37% | 3224.8만 |
|---|
| 2026.06.22 | ₩81,366 | ₩82,170 | ₩75,493 | ₩76,257 | -6.28% | 3508.7만 |
|---|
| 2026.06.18 | ₩82,164 | ₩82,506 | ₩77,772 | ₩80,400 | -2.15% | 3939.5만 |
|---|
| 2026.06.17 | ₩79,066 | ₩82,693 | ₩77,383 | ₩77,920 | -1.45% | 3610.1만 |
|---|
| 2026.06.16 | ₩80,534 | ₩83,163 | ₩79,033 | ₩79,354 | -1.47% | 3210.2만 |
|---|
| 2026.06.15 | ₩83,565 | ₩84,705 | ₩80,910 | ₩81,594 | -2.36% | 3319.3만 |
|---|
| 2026.06.12 | ₩75,768 | ₩82,331 | ₩75,010 | ₩80,146 | +5.78% | 4535.4만 |
|---|
| 2026.06.11 | ₩68,641 | ₩76,552 | ₩68,051 | ₩76,042 | +10.78% | 4886.3만 |
|---|
| 2026.06.10 | ₩72,301 | ₩75,707 | ₩68,681 | ₩69,083 | -4.45% | 4057.5만 |
|---|
| 2026.06.09 | ₩79,059 | ₩81,607 | ₩68,580 | ₩72,435 | -8.38% | 5734.9만 |
|---|
| 2026.06.08 | ₩75,895 | ₩80,012 | ₩73,937 | ₩79,368 | +4.58% | 4112.6만 |
|---|
| 2026.06.05 | ₩79,529 | ₩79,529 | ₩68,440 | ₩72,878 | -8.36% | 6414.9만 |
|---|
| 2026.06.04 | ₩83,310 | ₩84,356 | ₩80,025 | ₩82,948 | -0.43% | 4712.1만 |
|---|
| 2026.06.03 | ₩92,274 | ₩94,811 | ₩86,434 | ₩87,802 | -4.85% | 5938.3만 |
|---|
| 2026.06.02 | ₩86,595 | ₩93,286 | ₩86,166 | ₩89,304 | +3.13% | 5169만 |
|---|
| 2026.06.01 | ₩83,404 | ₩89,170 | ₩80,803 | ₩87,601 | +5.03% | 5641만 |
|---|
| 2026.05.29 | ₩86,756 | ₩86,817 | ₩81,433 | ₩85,201 | -1.79% | 5031.4만 |
|---|
| 2026.05.28 | ₩89,223 | ₩89,505 | ₩85,214 | ₩85,885 | -3.74% | 4693.9만 |
|---|
| 2026.05.27 | ₩82,908 | ₩91,350 | ₩80,226 | ₩90,967 | +9.72% | 8537.8만 |
|---|
| 2026.05.26 | ₩80,025 | ₩82,452 | ₩78,590 | ₩80,159 | +0.17% | 4194.9만 |
|---|
| 2026.05.22 | ₩77,685 | ₩78,865 | ₩74,494 | ₩76,203 | -1.91% | 3635.8만 |
|---|
| 2026.05.21 | ₩72,395 | ₩77,906 | ₩71,336 | ₩77,853 | +7.54% | 5029.5만 |
|---|
| 2026.05.20 | ₩65,865 | ₩71,229 | ₩65,101 | ₩70,679 | +7.31% | 4442.1만 |
|---|
| 2026.05.19 | ₩65,195 | ₩66,066 | ₩61,681 | ₩64,015 | -1.81% | 3757.8만 |
|---|
| 2026.05.18 | ₩71,182 | ₩71,215 | ₩65,007 | ₩67,662 | -4.94% | 4304만 |
|---|
| 2026.05.15 | ₩76,083 | ₩76,150 | ₩70,880 | ₩70,987 | -6.70% | 4869.2만 |
|---|
| 2026.05.14 | ₩73,032 | ₩80,695 | ₩72,409 | ₩78,309 | +7.22% | 5840.3만 |
|---|
| 2026.05.13 | ₩77,021 | ₩77,222 | ₩72,006 | ₩73,977 | -3.95% | 4951.5만 |
|---|
| 2026.05.12 | ₩74,286 | ₩76,724 | ₩71,068 | ₩75,841 | +2.09% | 7610.5만 |
|---|
| 2026.05.11 | ₩73,709 | ₩82,760 | ₩70,210 | ₩73,951 | +0.33% | 1.1억 |
|---|
| 2026.05.08 | ₩85,610 | ₩87,976 | ₩77,652 | ₩82,063 | -4.14% | 1.1억 |
|---|
| 2026.05.07 | ₩79,643 | ₩83,712 | ₩74,299 | ₩76,230 | -4.28% | 8189.2만 |
|---|
| 2026.05.06 | ₩75,419 | ₩82,465 | ₩75,227 | ₩81,768 | +8.42% | 6238.5만 |
|---|
| 2026.05.05 | ₩67,072 | ₩75,271 | ₩65,798 | ₩73,401 | +9.44% | 4822.7만 |
|---|
| 2026.05.04 | ₩62,003 | ₩68,775 | ₩61,842 | ₩66,348 | +7.01% | 4242.9만 |
|---|
| 2026.05.01 | ₩61,909 | ₩63,559 | ₩60,542 | ₩61,225 | -1.10% | 2615만 |
|---|
| 2026.04.30 | ₩59,053 | ₩61,118 | ₩57,122 | ₩61,024 | +3.34% | 2928만 |
|---|
| 2026.04.29 | ₩59,925 | ₩59,938 | ₩56,599 | ₩57,471 | -4.09% | 2535.7만 |
|---|
| 2026.04.28 | ₩61,507 | ₩62,674 | ₩58,369 | ₩59,590 | -3.12% | 3992.5만 |
|---|
| 2026.04.27 | ₩67,340 | ₩67,541 | ₩63,907 | ₩64,846 | -3.70% | 3316.9만 |
|---|
| 2026.04.24 | ₩71,390 | ₩72,596 | ₩67,219 | ₩67,903 | -4.88% | 4194.1만 |
|---|
| 2026.04.23 | ₩64,833 | ₩71,564 | ₩64,283 | ₩69,754 | +7.59% | 5787.2만 |
|---|
| 2026.04.22 | ₩62,754 | ₩65,476 | ₩62,680 | ₩64,886 | +3.40% | 3330.7만 |
|---|
| 2026.04.21 | ₩65,275 | ₩65,346 | ₩60,260 | ₩60,568 | -7.21% | 3527.1만 |
|---|
| 2026.04.20 | ₩64,504 | ₩67,032 | ₩63,572 | ₩65,329 | +1.28% | 3597.3만 |
|---|
| 2026.04.17 | ₩65,677 | ₩66,830 | ₩63,250 | ₩64,524 | -1.76% | 3081.8만 |
|---|
| 2026.04.16 | ₩66,636 | ₩66,777 | ₩60,434 | ₩63,961 | -4.01% | 3681.8만 |
|---|
| 2026.04.15 | ₩63,358 | ₩65,516 | ₩61,976 | ₩65,463 | +3.32% | 3220.7만 |
|---|
| 2026.04.14 | ₩60,669 | ₩63,894 | ₩59,670 | ₩63,518 | +4.70% | 4694.4만 |
|---|
| 2026.04.13 | ₩51,571 | ₩58,369 | ₩51,370 | ₩57,753 | +11.99% | 3951.2만 |
|---|
| 2026.04.10 | ₩50,579 | ₩54,628 | ₩50,552 | ₩52,724 | +4.24% | 3529.8만 |
|---|
| 2026.04.09 | ₩48,849 | ₩51,088 | ₩47,267 | ₩49,694 | +1.73% | 2772.3만 |
|---|
| 2026.04.08 | ₩51,893 | ₩52,161 | ₩48,098 | ₩49,385 | -4.83% | 3548.6만 |
|---|
| 2026.04.07 | ₩46,234 | ₩47,964 | ₩44,504 | ₩47,924 | +3.65% | 2391.6만 |
|---|
| 2026.04.06 | ₩46,556 | ₩47,830 | ₩46,114 | ₩47,106 | +1.18% | 2165.5만 |
|---|
| 2026.04.02 | ₩43,378 | ₩46,972 | ₩42,037 | ₩46,623 | +7.48% | 3011.8만 |
|---|
| 2026.04.01 | ₩47,025 | ₩47,428 | ₩45,068 | ₩45,711 | -2.79% | 2773.1만 |
|---|
| 2026.03.31 | ₩44,209 | ₩45,979 | ₩42,439 | ₩45,966 | +3.97% | 3271만 |
|---|
| 2026.03.30 | ₩48,125 | ₩48,138 | ₩41,246 | ₩42,399 | -11.90% | 4173.9만 |
|---|
| 2026.03.27 | ₩49,607 | ₩50,203 | ₩46,342 | ₩47,052 | -5.15% | 2895.5만 |
|---|
| 2026.03.26 | ₩54,541 | ₩54,575 | ₩49,949 | ₩50,217 | -7.93% | 3665.1만 |
|---|
| 2026.03.25 | ₩56,841 | ₩57,900 | ₩54,501 | ₩55,553 | -2.26% | 2977.7만 |
|---|
| 2026.03.24 | ₩56,157 | ₩57,175 | ₩53,931 | ₩55,138 | -1.81% | 2965.9만 |
|---|
| 2026.03.23 | ₩55,513 | ₩60,005 | ₩55,265 | ₩56,532 | +1.84% | 4060.9만 |
|---|
| 2026.03.20 | ₩55,862 | ₩57,082 | ₩52,208 | ₩55,366 | -0.89% | 3484.1만 |
|---|
| 2026.03.19 | ₩54,923 | ₩56,251 | ₩53,408 | ₩55,862 | +1.71% | 2395.3만 |
|---|
| 2026.03.18 | ₩57,256 | ₩57,518 | ₩55,768 | ₩56,599 | -1.15% | 2396.7만 |
|---|
| 2026.03.17 | ₩58,731 | ₩59,388 | ₩57,083 | ₩57,605 | -1.92% | 2794.6만 |
|---|
| 2026.03.16 | ₩59,040 | ₩60,810 | ₩58,155 | ₩60,260 | +2.07% | 4030.8만 |
|---|
| 2026.03.13 | ₩57,156 | ₩59,201 | ₩54,977 | ₩55,755 | -2.45% | 3443.2만 |
|---|
| 2026.03.12 | ₩54,655 | ₩55,969 | ₩52,657 | ₩55,473 | +1.50% | 2949.2만 |
|---|
| 2026.03.11 | ₩52,630 | ₩57,136 | ₩52,362 | ₩56,291 | +6.96% | 3913.1만 |
|---|
| 2026.03.10 | ₩52,349 | ₩54,119 | ₩50,807 | ₩51,115 | -2.36% | 2813.8만 |
|---|
| 2026.03.09 | ₩48,889 | ₩52,523 | ₩47,776 | ₩52,081 | +6.53% | 3185.7만 |
|---|
| 2026.03.06 | ₩52,174 | ₩53,462 | ₩49,171 | ₩49,211 | -5.68% | 3475만 |
|---|
| 2026.03.05 | ₩55,232 | ₩56,157 | ₩51,973 | ₩53,804 | -2.59% | 4526.9만 |
|---|
| 2026.03.04 | ₩54,380 | ₩59,261 | ₩54,333 | ₩58,785 | +8.10% | 3907.4만 |
|---|
| 2026.03.03 | ₩53,354 | ₩54,172 | ₩50,351 | ₩52,094 | -2.36% | 3125.1만 |
|---|
| 2026.03.02 | ₩52,389 | ₩56,640 | ₩52,066 | ₩55,500 | +5.94% | 2753.5만 |
|---|
| 2026.02.27 | ₩56,995 | ₩57,773 | ₩53,019 | ₩54,910 | -3.66% | 5265.9만 |
|---|
| 2026.02.26 | ₩58,933 | ₩60,649 | ₩57,149 | ₩59,321 | +0.66% | 2666.2만 |
|---|
| 2026.02.25 | ₩62,513 | ₩63,358 | ₩58,503 | ₩59,040 | -5.56% | 3230.6만 |
|---|
| 2026.02.24 | ₩55,741 | ₩61,252 | ₩54,749 | ₩60,944 | +9.33% | 3759.3만 |
|---|
| 2026.02.23 | ₩52,550 | ₩57,069 | ₩52,215 | ₩56,801 | +8.09% | 3081.1만 |
|---|
| 2026.02.20 | ₩57,337 | ₩59,429 | ₩53,006 | ₩53,609 | -6.50% | 4194.4만 |
|---|
| 2026.02.19 | ₩54,977 | ₩58,477 | ₩53,797 | ₩58,048 | +5.59% | 2659.4만 |
|---|
| 2026.02.18 | ₩54,782 | ₩58,638 | ₩54,172 | ₩56,425 | +3.00% | 2828.2만 |
|---|
| 2026.02.17 | ₩54,977 | ₩56,626 | ₩53,234 | ₩54,937 | -0.07% | 2351.4만 |
|---|
| 2026.02.13 | ₩54,776 | ₩58,289 | ₩52,992 | ₩56,613 | +3.35% | 3158만 |
|---|
| 2026.02.12 | ₩57,015 | ₩57,431 | ₩52,979 | ₩53,676 | -5.86% | 3032.3만 |
|---|
| 2026.02.11 | ₩58,705 | ₩58,866 | ₩53,751 | ₩57,216 | -2.54% | 3739.5만 |
|---|
| 2026.02.10 | ₩60,783 | ₩63,237 | ₩57,538 | ₩57,565 | -5.29% | 3575.2만 |
|---|
| 2026.02.09 | ₩54,756 | ₩63,277 | ₩54,414 | ₩61,883 | +13.02% | 4885.1만 |
|---|
| 2026.02.06 | ₩53,576 | ₩59,295 | ₩48,970 | ₩56,090 | +4.69% | 7522.4만 |
|---|
| 2026.02.05 | ₩57,176 | ₩60,233 | ₩52,161 | ₩53,354 | -6.68% | 7158.7만 |
|---|
| 2026.02.04 | ₩70,075 | ₩70,397 | ₩58,879 | ₩60,260 | -14.01% | 6653.2만 |
|---|
| 2026.02.03 | ₩73,656 | ₩74,715 | ₩67,300 | ₩72,932 | -0.98% | 3628.7만 |
|---|
| 2026.02.02 | ₩70,196 | ₩73,830 | ₩66,549 | ₩71,175 | +1.39% | 4090.5만 |
|---|
| 2026.01.30 | ₩78,335 | ₩78,550 | ₩70,129 | ₩72,060 | -8.01% | 4806.2만 |
|---|
| 2026.01.29 | ₩82,331 | ₩83,256 | ₩76,056 | ₩80,239 | -2.54% | 4919.4만 |
|---|
| 2026.01.28 | ₩80,548 | ₩85,268 | ₩79,851 | ₩84,396 | +4.78% | 4400.7만 |
|---|
| 2026.01.27 | ₩71,685 | ₩80,454 | ₩70,934 | ₩80,441 | +12.21% | 5517.8만 |
|---|
| 2026.01.26 | ₩75,251 | ₩76,493 | ₩69,439 | ₩70,210 | -6.70% | 4244.8만 |
|---|
| 2026.01.23 | ₩70,210 | ₩78,550 | ₩67,195 | ₩76,002 | +8.25% | 5656.2만 |
|---|
| 2026.01.22 | ₩73,796 | ₩76,013 | ₩69,485 | ₩70,075 | -5.04% | 3297만 |
|---|
| 2026.01.21 | ₩74,983 | ₩76,686 | ₩65,476 | ₩71,711 | -4.36% | 6200.1만 |
|---|
| 2026.01.20 | ₩73,682 | ₩77,303 | ₩71,510 | ₩72,757 | -1.26% | 4549만 |
|---|
| 2026.01.16 | ₩70,270 | ₩78,778 | ₩69,620 | ₩77,531 | +10.33% | 5396.6만 |
|---|
| 2026.01.15 | ₩71,390 | ₩73,267 | ₩68,051 | ₩69,579 | -2.54% | 3823.5만 |
|---|
| 2026.01.14 | ₩71,369 | ₩71,951 | ₩68,145 | ₩70,907 | -0.65% | 3874.4만 |
|---|
| 2026.01.13 | ₩67,917 | ₩71,068 | ₩66,804 | ₩71,054 | +4.62% | 4218.2만 |
|---|
| 2026.01.12 | ₩62,654 | ₩69,224 | ₩61,480 | ₩67,487 | +7.72% | 5322.6만 |
|---|
| 2026.01.09 | ₩62,855 | ₩67,179 | ₩61,306 | ₩61,722 | -1.80% | 4130만 |
|---|
| 2026.01.08 | ₩58,644 | ₩63,793 | ₩57,055 | ₩61,252 | +4.45% | 3406만 |
|---|
| 2026.01.07 | ₩60,998 | ₩62,530 | ₩58,463 | ₩58,497 | -4.10% | 2181.7만 |
|---|
| 2026.01.06 | ₩63,297 | ₩64,229 | ₩57,900 | ₩61,561 | -2.74% | 3899.4만 |
|---|
| 2026.01.05 | ₩60,072 | ₩64,765 | ₩59,228 | ₩64,685 | +7.68% | 4792.5만 |
|---|
| 2026.01.02 | ₩52,309 | ₩57,323 | ₩51,048 | ₩57,256 | +9.46% | 3053.3만 |
|---|
| 2025.12.31 | ₩51,424 | ₩52,335 | ₩49,881 | ₩50,646 | -1.51% | 2098.2만 |
|---|
| 2025.12.30 | ₩53,126 | ₩53,502 | ₩51,115 | ₩51,356 | -3.33% | 1907.3만 |
|---|
| 2025.12.29 | ₩52,818 | ₩56,707 | ₩52,376 | ₩52,845 | +0.05% | 2202.8만 |
|---|
| 2025.12.26 | ₩57,028 | ₩57,176 | ₩53,006 | ₩54,038 | -5.24% | 2025만 |
|---|
| 2025.12.24 | ₩56,090 | ₩57,511 | ₩54,776 | ₩56,291 | +0.36% | 1071.1만 |
|---|
| 2025.12.23 | ₩54,601 | ₩58,155 | ₩54,508 | ₩56,412 | +3.32% | 2276.1만 |
|---|
| 2025.12.22 | ₩56,401 | ₩58,356 | ₩54,990 | ₩56,371 | -0.05% | 3498.2만 |
|---|
| 2025.12.19 | ₩49,479 | ₩54,119 | ₩49,198 | ₩53,529 | +8.18% | 3082.7만 |
|---|
| 2025.12.18 | ₩47,816 | ₩49,513 | ₩47,025 | ₩48,004 | +0.39% | 3608.7만 |
|---|
| 2025.12.17 | ₩49,841 | ₩50,136 | ₩45,069 | ₩45,296 | -9.12% | 3303.2만 |
|---|
| 2025.12.16 | ₩46,784 | ₩49,285 | ₩44,706 | ₩49,064 | +4.87% | 4486.8만 |
|---|
| 2025.12.15 | ₩54,092 | ₩54,132 | ₩47,414 | ₩47,575 | -12.05% | 4743.5만 |
|---|
| 2025.12.12 | ₩58,115 | ₩59,228 | ₩52,724 | ₩53,810 | -7.41% | 3560.7만 |
|---|
| 2025.12.11 | ₩57,820 | ₩59,053 | ₩54,789 | ₩58,919 | +1.90% | 2651.5만 |
|---|
| 2025.12.10 | ₩62,245 | ₩62,245 | ₩58,792 | ₩58,892 | -5.39% | 3208.5만 |
|---|
| 2025.12.09 | ₩61,427 | ₩65,583 | ₩60,609 | ₩62,808 | +2.25% | 3077.8만 |
|---|
| 2025.12.08 | ₩60,770 | ₩62,432 | ₩58,490 | ₩62,137 | +2.25% | 3102.6만 |
|---|
| 2025.12.05 | ₩61,145 | ₩62,017 | ₩59,067 | ₩59,952 | -1.95% | 2882.7만 |
|---|
| 2025.12.04 | ₩57,632 | ₩62,794 | ₩57,015 | ₩62,285 | +8.07% | 3797.4만 |
|---|
| 2025.12.03 | ₩55,158 | ₩59,496 | ₩53,542 | ₩58,946 | +6.87% | 6008.3만 |
|---|
| 2025.12.02 | ₩61,494 | ₩63,156 | ₩54,749 | ₩55,138 | -10.34% | 8320.2만 |
|---|
| 2025.12.01 | ₩60,575 | ₩65,490 | ₩59,348 | ₩65,020 | +7.34% | 2296.3만 |
|---|
| 2025.11.28 | ₩66,435 | ₩69,056 | ₩63,351 | ₩64,108 | -3.50% | 1958.9만 |
|---|
| 2025.11.26 | ₩66,207 | ₩66,281 | ₩61,735 | ₩64,967 | -1.87% | 2698.2만 |
|---|
| 2025.11.25 | ₩63,042 | ₩64,336 | ₩59,134 | ₩63,653 | +0.97% | 3822.8만 |
|---|
| 2025.11.24 | ₩57,659 | ₩65,691 | ₩57,551 | ₩65,020 | +12.77% | 3665.5만 |
|---|
| 2025.11.21 | ₩57,471 | ₩59,643 | ₩52,992 | ₩56,666 | -1.40% | 5069.1만 |
|---|
| 2025.11.20 | ₩65,664 | ₩72,489 | ₩57,927 | ₩58,289 | -11.23% | 6328.9만 |
|---|
| 2025.11.19 | ₩66,415 | ₩70,156 | ₩61,038 | ₩61,453 | -7.47% | 4202.1만 |
|---|
| 2025.11.18 | ₩62,774 | ₩67,943 | ₩62,352 | ₩65,503 | +4.35% | 3784.6만 |
|---|
| 2025.11.17 | ₩61,829 | ₩66,267 | ₩60,944 | ₩63,572 | +2.82% | 3360.7만 |
|---|
| 2025.11.14 | ₩61,199 | ₩67,286 | ₩59,737 | ₩62,178 | +1.60% | 4985.6만 |
|---|
| 2025.11.13 | ₩70,732 | ₩71,564 | ₩64,403 | ₩65,235 | -7.77% | 4934.8만 |
|---|
| 2025.11.12 | ₩78,188 | ₩78,376 | ₩71,792 | ₩74,688 | -4.48% | 2877.8만 |
|---|
| 2025.11.11 | ₩79,475 | ₩79,971 | ₩75,198 | ₩76,941 | -3.19% | 2997.6만 |
|---|
| 2025.11.10 | ₩88,298 | ₩91,583 | ₩80,159 | ₩80,682 | -8.63% | 3990.1만 |
|---|
| 2025.11.07 | ₩87,306 | ₩88,111 | ₩78,282 | ₩83,645 | -4.19% | 5346.5만 |
|---|
| 2025.11.06 | ₩101,587 | ₩101,627 | ₩89,398 | ₩89,787 | -11.62% | 5244만 |
|---|
| 2025.11.05 | ₩92,254 | ₩103,075 | ₩90,779 | ₩102,458 | +11.06% | 4587.5만 |
|---|
| 2025.11.04 | ₩86,106 | ₩97,155 | ₩84,879 | ₩89,344 | +3.76% | 4595.2만 |
|---|
| 2025.11.03 | ₩97,980 | ₩101,546 | ₩86,327 | ₩90,846 | -7.28% | 8044.1만 |
|---|
| 2025.10.31 | ₩82,868 | ₩84,718 | ₩79,730 | ₩81,460 | -1.70% | 2099.7만 |
|---|
| 2025.10.30 | ₩78,523 | ₩81,808 | ₩76,807 | ₩78,067 | -0.58% | 1845.6만 |
|---|
| 2025.10.29 | ₩82,398 | ₩84,490 | ₩77,799 | ₩81,017 | -1.68% | 2891.9만 |
|---|
| 2025.10.28 | ₩85,389 | ₩90,269 | ₩82,935 | ₩83,699 | -1.98% | 2736만 |
|---|
| 2025.10.27 | ₩87,145 | ₩89,143 | ₩83,887 | ₩87,145 | 0.00% | 3350.5만 |
|---|
| 2025.10.24 | ₩79,207 | ₩84,624 | ₩77,947 | ₩84,343 | +6.48% | 3748.6만 |
|---|
| 2025.10.23 | ₩70,706 | ₩77,477 | ₩69,821 | ₩74,903 | +5.94% | 3124.1만 |
|---|
| 2025.10.22 | ₩71,939 | ₩77,602 | ₩64,631 | ₩69,499 | -3.39% | 5328.3만 |
|---|
| 2025.10.21 | ₩76,760 | ₩78,094 | ₩70,592 | ₩74,011 | -3.58% | 4117.4만 |
|---|
| 2025.10.20 | ₩85,295 | ₩85,415 | ₩77,008 | ₩79,408 | -6.90% | 3513.2만 |
|---|
| 2025.10.17 | ₩79,489 | ₩83,069 | ₩77,289 | ₩81,419 | +2.43% | 3830.1만 |
|---|
| 2025.10.16 | ₩92,442 | ₩92,442 | ₩81,929 | ₩82,908 | -10.31% | 4654만 |
|---|
| 2025.10.15 | ₩95,720 | ₩99,428 | ₩89,223 | ₩91,154 | -4.77% | 4802.3만 |
|---|
| 2025.10.14 | ₩84,785 | ₩96,947 | ₩79,959 | ₩93,273 | +10.01% | 5213만 |
|---|
| 2025.10.13 | ₩85,127 | ₩90,900 | ₩82,854 | ₩86,005 | +1.03% | 4709.5만 |
|---|
| 2025.10.10 | ₩91,020 | ₩93,930 | ₩77,799 | ₩80,146 | -11.95% | 7274.3만 |
|---|