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 | ₩48,446 | ₩48,486 | ₩46,282 | ₩47,017 | -2.95% | 3831.7만 |
| 2026.10.08 | ₩50,531 | ₩50,851 | ₩47,083 | ₩47,711 | -5.58% | 5568.6만 |
| 2026.10.07 | ₩53,791 | ₩54,111 | ₩51,225 | ₩51,693 | -3.90% | 5259.9만 |
| 2026.10.06 | ₩54,753 | ₩56,353 | ₩54,111 | ₩55,153 | +0.73% | 3589.2만 |
| 2026.10.05 | ₩56,109 | ₩56,383 | ₩53,396 | ₩54,085 | -3.61% | 3345.3만 |
| 2026.10.02 | ₩55,942 | ₩58,667 | ₩54,712 | ₩55,795 | -0.26% | 4174.4만 |
| 2026.10.01 | ₩54,459 | ₩54,746 | ₩52,548 | ₩54,312 | -0.27% | 3700.4만 |
| 2026.09.30 | ₩56,316 | ₩56,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,245 |
| ₩54,619 |
| -3.01% |
| 2597.8만 |
| 2026.09.29 | ₩56,830 | ₩57,251 | ₩54,753 | ₩55,287 | -2.72% | 3390.3만 |
|---|
| 2026.09.28 | ₩57,932 | ₩58,774 | ₩55,708 | ₩55,741 | -3.78% | 2657.5만 |
|---|
| 2026.09.25 | ₩61,820 | ₩62,114 | ₩57,999 | ₩58,955 | -4.64% | 4116.8만 |
|---|
| 2026.09.24 | ₩61,246 | ₩63,223 | ₩60,315 | ₩61,660 | +0.68% | 3039.2만 |
|---|
| 2026.09.23 | ₩64,306 | ₩65,962 | ₩62,809 | ₩62,863 | -2.24% | 3239만 |
|---|
| 2026.09.22 | ₩62,769 | ₩65,936 | ₩62,569 | ₩64,867 | +3.34% | 3376.2만 |
|---|
| 2026.09.21 | ₩63,931 | ₩65,159 | ₩61,994 | ₩63,103 | -1.30% | 4108.2만 |
|---|
| 2026.09.18 | ₩59,723 | ₩62,448 | ₩57,936 | ₩62,368 | +4.43% | 4549.6만 |
|---|
| 2026.09.17 | ₩60,792 | ₩61,687 | ₩56,570 | ₩58,093 | -4.44% | 4646.3만 |
|---|
| 2026.09.16 | ₩56,717 | ₩58,674 | ₩55,514 | ₩56,944 | +0.40% | 3390.6만 |
|---|
| 2026.09.15 | ₩56,850 | ₩57,425 | ₩54,739 | ₩55,554 | -2.28% | 2867.7만 |
|---|
| 2026.09.14 | ₩56,075 | ₩59,262 | ₩55,808 | ₩57,679 | +2.86% | 3515만 |
|---|
| 2026.09.11 | ₩59,582 | ₩60,244 | ₩57,826 | ₩58,560 | -1.72% | 2898.6만 |
|---|
| 2026.09.10 | ₩58,801 | ₩61,259 | ₩58,053 | ₩58,307 | -0.84% | 3584만 |
|---|
| 2026.09.09 | ₩62,609 | ₩63,197 | ₩60,244 | ₩60,618 | -3.18% | 2984.7만 |
|---|
| 2026.09.08 | ₩61,647 | ₩65,855 | ₩61,473 | ₩62,702 | +1.71% | 5091.5만 |
|---|
| 2026.09.04 | ₩54,846 | ₩59,783 | ₩54,779 | ₩59,696 | +8.84% | 3626.6만 |
|---|
| 2026.09.03 | ₩52,495 | ₩55,875 | ₩52,147 | ₩55,648 | +6.01% | 4498.5만 |
|---|
| 2026.09.02 | ₩47,825 | ₩53,056 | ₩47,778 | ₩52,909 | +10.63% | 4064.8만 |
|---|
| 2026.09.01 | ₩48,206 | ₩49,782 | ₩46,950 | ₩49,194 | +2.05% | 3356만 |
|---|
| 2026.08.31 | ₩47,845 | ₩49,857 | ₩47,446 | ₩49,589 | +3.64% | 3969만 |
|---|
| 2026.08.28 | ₩50,297 | ₩50,835 | ₩46,509 | ₩47,364 | -5.83% | 8987.4만 |
|---|
| 2026.08.27 | ₩54,312 | ₩55,474 | ₩53,857 | ₩54,151 | -0.30% | 5034.8만 |
|---|
| 2026.08.26 | ₩55,046 | ₩55,541 | ₩52,588 | ₩52,882 | -3.93% | 3949.7만 |
|---|
| 2026.08.25 | ₩53,664 | ₩56,656 | ₩53,483 | ₩56,396 | +5.09% | 3250.7만 |
|---|
| 2026.08.24 | ₩54,579 | ₩55,140 | ₩52,909 | ₩53,189 | -2.55% | 3326만 |
|---|
| 2026.08.21 | ₩58,788 | ₩61,366 | ₩54,592 | ₩55,955 | -4.82% | 4989.5만 |
|---|
| 2026.08.20 | ₩56,730 | ₩58,226 | ₩54,928 | ₩56,917 | +0.33% | 4499.5만 |
|---|
| 2026.08.19 | ₩55,334 | ₩58,106 | ₩52,748 | ₩57,238 | +3.44% | 4403.8만 |
|---|
| 2026.08.18 | ₩58,200 | ₩60,498 | ₩55,554 | ₩56,115 | -3.58% | 4322.2만 |
|---|
| 2026.08.17 | ₩60,431 | ₩62,248 | ₩58,607 | ₩59,990 | -0.73% | 4013.5만 |
|---|
| 2026.08.14 | ₩58,908 | ₩62,034 | ₩58,373 | ₩58,868 | -0.07% | 4203.4만 |
|---|
| 2026.08.13 | ₩61,433 | ₩65,715 | ₩58,774 | ₩59,803 | -2.65% | 8799.3만 |
|---|
| 2026.08.12 | ₩58,233 | ₩59,683 | ₩56,196 | ₩58,347 | +0.20% | 4861.7만 |
|---|
| 2026.08.11 | ₩53,710 | ₩54,720 | ₩52,575 | ₩53,109 | -1.12% | 4211.7만 |
|---|
| 2026.08.10 | ₩55,153 | ₩55,193 | ₩51,693 | ₩51,760 | -6.15% | 3339.6만 |
|---|
| 2026.08.07 | ₩52,735 | ₩55,180 | ₩49,836 | ₩55,087 | +4.46% | 3241.8만 |
|---|
| 2026.08.06 | ₩49,776 | ₩54,071 | ₩49,542 | ₩50,678 | +1.81% | 3145.7만 |
|---|
| 2026.08.05 | ₩53,510 | ₩54,993 | ₩51,960 | ₩51,960 | -2.90% | 3437.1만 |
|---|
| 2026.08.04 | ₩52,401 | ₩56,436 | ₩52,374 | ₩54,579 | +4.16% | 4125.1만 |
|---|
| 2026.08.03 | ₩48,794 | ₩53,724 | ₩47,377 | ₩53,109 | +8.84% | 4389.8만 |
|---|
| 2026.07.31 | ₩54,532 | ₩54,532 | ₩46,977 | ₩49,168 | -9.84% | 6545.1만 |
|---|
| 2026.07.30 | ₩43,429 | ₩51,219 | ₩43,182 | ₩51,118 | +17.70% | 7298.4만 |
|---|
| 2026.07.29 | ₩45,527 | ₩45,747 | ₩38,653 | ₩39,161 | -13.98% | 7102.1만 |
|---|
| 2026.07.28 | ₩46,783 | ₩46,883 | ₩43,476 | ₩45,333 | -3.10% | 4760.9만 |
|---|
| 2026.07.27 | ₩50,223 | ₩51,438 | ₩46,602 | ₩48,486 | -3.46% | 3486.8만 |
|---|
| 2026.07.24 | ₩53,463 | ₩53,750 | ₩49,462 | ₩49,528 | -7.36% | 3458만 |
|---|
| 2026.07.23 | ₩54,245 | ₩58,025 | ₩53,911 | ₩54,218 | -0.05% | 4186.4만 |
|---|
| 2026.07.22 | ₩53,844 | ₩58,413 | ₩53,777 | ₩55,153 | +2.43% | 4177.3만 |
|---|
| 2026.07.21 | ₩54,659 | ₩57,024 | ₩53,897 | ₩55,167 | +0.93% | 5103만 |
|---|
| 2026.07.20 | ₩48,623 | ₩54,906 | ₩48,513 | ₩53,710 | +10.46% | 9333.8만 |
|---|
| 2026.07.17 | ₩45,146 | ₩46,656 | ₩43,048 | ₩44,919 | -0.50% | 4722.7만 |
|---|
| 2026.07.16 | ₩49,555 | ₩49,996 | ₩46,015 | ₩46,536 | -6.09% | 4133.9만 |
|---|
| 2026.07.15 | ₩52,261 | ₩54,038 | ₩50,710 | ₩51,145 | -2.13% | 3623.2만 |
|---|
| 2026.07.14 | ₩53,510 | ₩54,272 | ₩49,488 | ₩51,559 | -3.65% | 3527.5만 |
|---|
| 2026.07.13 | ₩53,897 | ₩56,342 | ₩50,878 | ₩52,080 | -3.37% | 3615.8만 |
|---|
| 2026.07.10 | ₩56,930 | ₩56,930 | ₩53,396 | ₩54,966 | -3.45% | 3017만 |
|---|
| 2026.07.09 | ₩59,449 | ₩60,845 | ₩55,554 | ₩55,741 | -6.24% | 3862.2만 |
|---|
| 2026.07.08 | ₩54,432 | ₩57,532 | ₩53,811 | ₩57,458 | +5.56% | 3499.1만 |
|---|
| 2026.07.07 | ₩56,429 | ₩57,064 | ₩52,368 | ₩53,196 | -5.73% | 4236.4만 |
|---|
| 2026.07.06 | ₩56,075 | ₩60,084 | ₩55,781 | ₩58,667 | +4.62% | 5391.6만 |
|---|
| 2026.07.02 | ₩56,817 | ₩58,010 | ₩50,317 | ₩51,867 | -8.71% | 6014.5만 |
|---|
| 2026.07.01 | ₩58,848 | ₩59,856 | ₩55,795 | ₩57,879 | -1.65% | 4180.8만 |
|---|
| 2026.06.30 | ₩61,059 | ₩62,475 | ₩59,456 | ₩61,099 | +0.07% | 2830만 |
|---|
| 2026.06.29 | ₩64,940 | ₩65,443 | ₩58,641 | ₩61,339 | -5.54% | 3431.8만 |
|---|
| 2026.06.26 | ₩62,328 | ₩64,648 | ₩60,190 | ₩63,076 | +1.20% | 5092.9만 |
|---|
| 2026.06.25 | ₩69,770 | ₩69,864 | ₩62,996 | ₩63,784 | -8.58% | 3621.5만 |
|---|
| 2026.06.24 | ₩72,271 | ₩73,204 | ₩65,254 | ₩67,205 | -7.01% | 3888.6만 |
|---|
| 2026.06.23 | ₩71,420 | ₩76,878 | ₩70,478 | ₩73,110 | +2.37% | 3224.8만 |
|---|
| 2026.06.22 | ₩81,073 | ₩81,875 | ₩75,221 | ₩75,983 | -6.28% | 3508.7만 |
|---|
| 2026.06.18 | ₩81,868 | ₩82,209 | ₩77,493 | ₩80,111 | -2.15% | 3939.5만 |
|---|
| 2026.06.17 | ₩78,782 | ₩82,396 | ₩77,105 | ₩77,640 | -1.45% | 3610.1만 |
|---|
| 2026.06.16 | ₩80,245 | ₩82,864 | ₩78,749 | ₩79,069 | -1.47% | 3210.2만 |
|---|
| 2026.06.15 | ₩83,265 | ₩84,400 | ₩80,619 | ₩81,300 | -2.36% | 3319.3만 |
|---|
| 2026.06.12 | ₩75,495 | ₩82,035 | ₩74,740 | ₩79,858 | +5.78% | 4535.4만 |
|---|
| 2026.06.11 | ₩68,394 | ₩76,277 | ₩67,806 | ₩75,769 | +10.78% | 4886.3만 |
|---|
| 2026.06.10 | ₩72,041 | ₩75,435 | ₩68,434 | ₩68,835 | -4.45% | 4057.5만 |
|---|
| 2026.06.09 | ₩78,775 | ₩81,314 | ₩68,334 | ₩72,175 | -8.38% | 5734.9만 |
|---|
| 2026.06.08 | ₩75,622 | ₩79,724 | ₩73,671 | ₩79,083 | +4.58% | 4112.6만 |
|---|
| 2026.06.05 | ₩79,243 | ₩79,243 | ₩68,194 | ₩72,616 | -8.36% | 6414.9만 |
|---|
| 2026.06.04 | ₩83,011 | ₩84,053 | ₩79,737 | ₩82,650 | -0.43% | 4712.1만 |
|---|
| 2026.06.03 | ₩91,942 | ₩94,470 | ₩86,124 | ₩87,487 | -4.85% | 5938.3만 |
|---|
| 2026.06.02 | ₩86,284 | ₩92,951 | ₩85,857 | ₩88,983 | +3.13% | 5169만 |
|---|
| 2026.06.01 | ₩83,104 | ₩88,849 | ₩80,512 | ₩87,286 | +5.03% | 5641만 |
|---|
| 2026.05.29 | ₩86,444 | ₩86,505 | ₩81,140 | ₩84,895 | -1.79% | 5031.4만 |
|---|
| 2026.05.28 | ₩88,903 | ₩89,183 | ₩84,908 | ₩85,576 | -3.74% | 4693.9만 |
|---|
| 2026.05.27 | ₩82,610 | ₩91,022 | ₩79,938 | ₩90,640 | +9.72% | 8537.8만 |
|---|
| 2026.05.26 | ₩79,737 | ₩82,156 | ₩78,308 | ₩79,871 | +0.17% | 4194.9만 |
|---|
| 2026.05.22 | ₩77,406 | ₩78,582 | ₩74,226 | ₩75,929 | -1.91% | 3635.8만 |
|---|
| 2026.05.21 | ₩72,135 | ₩77,626 | ₩71,079 | ₩77,573 | +7.54% | 5029.5만 |
|---|
| 2026.05.20 | ₩65,628 | ₩70,973 | ₩64,867 | ₩70,425 | +7.31% | 4442.1만 |
|---|
| 2026.05.19 | ₩64,960 | ₩65,829 | ₩61,460 | ₩63,784 | -1.81% | 3757.8만 |
|---|
| 2026.05.18 | ₩70,926 | ₩70,959 | ₩64,773 | ₩67,419 | -4.94% | 4304만 |
|---|
| 2026.05.15 | ₩75,809 | ₩75,876 | ₩70,625 | ₩70,732 | -6.70% | 4869.2만 |
|---|
| 2026.05.14 | ₩72,770 | ₩80,405 | ₩72,148 | ₩78,027 | +7.22% | 5840.3만 |
|---|
| 2026.05.13 | ₩76,744 | ₩76,945 | ₩71,747 | ₩73,712 | -3.95% | 4951.5만 |
|---|
| 2026.05.12 | ₩74,019 | ₩76,448 | ₩70,812 | ₩75,569 | +2.09% | 7610.5만 |
|---|
| 2026.05.11 | ₩73,444 | ₩82,463 | ₩69,957 | ₩73,685 | +0.33% | 1.1억 |
|---|
| 2026.05.08 | ₩85,302 | ₩87,660 | ₩77,372 | ₩81,768 | -4.14% | 1.1억 |
|---|
| 2026.05.07 | ₩79,356 | ₩83,411 | ₩74,032 | ₩75,956 | -4.28% | 8189.2만 |
|---|
| 2026.05.06 | ₩75,148 | ₩82,169 | ₩74,957 | ₩81,474 | +8.42% | 6238.5만 |
|---|
| 2026.05.05 | ₩66,831 | ₩75,001 | ₩65,561 | ₩73,137 | +9.44% | 4822.7만 |
|---|
| 2026.05.04 | ₩61,780 | ₩68,528 | ₩61,620 | ₩66,109 | +7.01% | 4242.9만 |
|---|
| 2026.05.01 | ₩61,687 | ₩63,330 | ₩60,324 | ₩61,005 | -1.10% | 2615만 |
|---|
| 2026.04.30 | ₩58,841 | ₩60,899 | ₩56,917 | ₩60,805 | +3.34% | 2928만 |
|---|
| 2026.04.29 | ₩59,709 | ₩59,723 | ₩56,396 | ₩57,264 | -4.09% | 2535.7만 |
|---|
| 2026.04.28 | ₩61,286 | ₩62,448 | ₩58,160 | ₩59,375 | -3.12% | 3992.5만 |
|---|
| 2026.04.27 | ₩67,098 | ₩67,298 | ₩63,678 | ₩64,613 | -3.70% | 3316.9만 |
|---|
| 2026.04.24 | ₩71,133 | ₩72,335 | ₩66,978 | ₩67,659 | -4.88% | 4194.1만 |
|---|
| 2026.04.23 | ₩64,599 | ₩71,307 | ₩64,052 | ₩69,503 | +7.59% | 5787.2만 |
|---|
| 2026.04.22 | ₩62,529 | ₩65,241 | ₩62,455 | ₩64,653 | +3.40% | 3330.7만 |
|---|
| 2026.04.21 | ₩65,040 | ₩65,111 | ₩60,043 | ₩60,351 | -7.21% | 3527.1만 |
|---|
| 2026.04.20 | ₩64,272 | ₩66,791 | ₩63,344 | ₩65,094 | +1.28% | 3597.3만 |
|---|
| 2026.04.17 | ₩65,441 | ₩66,590 | ₩63,023 | ₩64,292 | -1.76% | 3081.8만 |
|---|
| 2026.04.16 | ₩66,396 | ₩66,537 | ₩60,217 | ₩63,731 | -4.01% | 3681.8만 |
|---|
| 2026.04.15 | ₩63,130 | ₩65,281 | ₩61,754 | ₩65,227 | +3.32% | 3220.7만 |
|---|
| 2026.04.14 | ₩60,451 | ₩63,664 | ₩59,456 | ₩63,290 | +4.70% | 4694.4만 |
|---|
| 2026.04.13 | ₩51,386 | ₩58,160 | ₩51,185 | ₩57,545 | +11.99% | 3951.2만 |
|---|
| 2026.04.10 | ₩50,397 | ₩54,432 | ₩50,370 | ₩52,535 | +4.24% | 3529.8만 |
|---|
| 2026.04.09 | ₩48,673 | ₩50,905 | ₩47,097 | ₩49,515 | +1.73% | 2772.3만 |
|---|
| 2026.04.08 | ₩51,706 | ₩51,974 | ₩47,925 | ₩49,208 | -4.83% | 3548.6만 |
|---|
| 2026.04.07 | ₩46,068 | ₩47,792 | ₩44,344 | ₩47,752 | +3.65% | 2391.6만 |
|---|
| 2026.04.06 | ₩46,389 | ₩47,658 | ₩45,948 | ₩46,936 | +1.18% | 2165.5만 |
|---|
| 2026.04.02 | ₩43,222 | ₩46,803 | ₩41,886 | ₩46,456 | +7.48% | 3011.8만 |
|---|
| 2026.04.01 | ₩46,856 | ₩47,257 | ₩44,906 | ₩45,547 | -2.79% | 2773.1만 |
|---|
| 2026.03.31 | ₩44,051 | ₩45,814 | ₩42,287 | ₩45,801 | +3.97% | 3271만 |
|---|
| 2026.03.30 | ₩47,952 | ₩47,965 | ₩41,098 | ₩42,247 | -11.90% | 4173.9만 |
|---|
| 2026.03.27 | ₩49,428 | ₩50,023 | ₩46,175 | ₩46,883 | -5.15% | 2895.5만 |
|---|
| 2026.03.26 | ₩54,345 | ₩54,378 | ₩49,769 | ₩50,036 | -7.93% | 3665.1만 |
|---|
| 2026.03.25 | ₩56,636 | ₩57,692 | ₩54,305 | ₩55,354 | -2.26% | 2977.7만 |
|---|
| 2026.03.24 | ₩55,955 | ₩56,969 | ₩53,737 | ₩54,940 | -1.81% | 2965.9만 |
|---|
| 2026.03.23 | ₩55,314 | ₩59,790 | ₩55,067 | ₩56,329 | +1.84% | 4060.9만 |
|---|
| 2026.03.20 | ₩55,661 | ₩56,877 | ₩52,020 | ₩55,167 | -0.89% | 3484.1만 |
|---|
| 2026.03.19 | ₩54,726 | ₩56,049 | ₩53,216 | ₩55,661 | +1.71% | 2395.3만 |
|---|
| 2026.03.18 | ₩57,051 | ₩57,311 | ₩55,568 | ₩56,396 | -1.15% | 2396.7만 |
|---|
| 2026.03.17 | ₩58,520 | ₩59,175 | ₩56,878 | ₩57,398 | -1.92% | 2794.6만 |
|---|
| 2026.03.16 | ₩58,828 | ₩60,591 | ₩57,946 | ₩60,043 | +2.07% | 4030.8만 |
|---|
| 2026.03.13 | ₩56,950 | ₩58,988 | ₩54,779 | ₩55,554 | -2.45% | 3443.2만 |
|---|
| 2026.03.12 | ₩54,459 | ₩55,768 | ₩52,468 | ₩55,274 | +1.50% | 2949.2만 |
|---|
| 2026.03.11 | ₩52,441 | ₩56,930 | ₩52,174 | ₩56,089 | +6.96% | 3913.1만 |
|---|
| 2026.03.10 | ₩52,161 | ₩53,924 | ₩50,624 | ₩50,931 | -2.36% | 2813.8만 |
|---|
| 2026.03.09 | ₩48,713 | ₩52,334 | ₩47,605 | ₩51,893 | +6.53% | 3185.7만 |
|---|
| 2026.03.06 | ₩51,987 | ₩53,270 | ₩48,994 | ₩49,034 | -5.68% | 3475만 |
|---|
| 2026.03.05 | ₩55,033 | ₩55,955 | ₩51,786 | ₩53,610 | -2.59% | 4526.9만 |
|---|
| 2026.03.04 | ₩54,185 | ₩59,048 | ₩54,138 | ₩58,574 | +8.10% | 3907.4만 |
|---|
| 2026.03.03 | ₩53,163 | ₩53,978 | ₩50,170 | ₩51,907 | -2.36% | 3125.1만 |
|---|
| 2026.03.02 | ₩52,201 | ₩56,436 | ₩51,879 | ₩55,300 | +5.94% | 2753.5만 |
|---|
| 2026.02.27 | ₩56,790 | ₩57,565 | ₩52,829 | ₩54,712 | -3.66% | 5265.9만 |
|---|
| 2026.02.26 | ₩58,721 | ₩60,431 | ₩56,944 | ₩59,108 | +0.66% | 2666.2만 |
|---|
| 2026.02.25 | ₩62,288 | ₩63,130 | ₩58,293 | ₩58,828 | -5.56% | 3230.6만 |
|---|
| 2026.02.24 | ₩55,541 | ₩61,032 | ₩54,552 | ₩60,725 | +9.33% | 3759.3만 |
|---|
| 2026.02.23 | ₩52,361 | ₩56,864 | ₩52,027 | ₩56,596 | +8.09% | 3081.1만 |
|---|
| 2026.02.20 | ₩57,131 | ₩59,215 | ₩52,815 | ₩53,416 | -6.50% | 4194.4만 |
|---|
| 2026.02.19 | ₩54,779 | ₩58,266 | ₩53,604 | ₩57,839 | +5.59% | 2659.4만 |
|---|
| 2026.02.18 | ₩54,586 | ₩58,427 | ₩53,978 | ₩56,222 | +3.00% | 2828.2만 |
|---|
| 2026.02.17 | ₩54,779 | ₩56,423 | ₩53,042 | ₩54,739 | -0.07% | 2351.4만 |
|---|
| 2026.02.13 | ₩54,579 | ₩58,079 | ₩52,802 | ₩56,409 | +3.35% | 3158만 |
|---|
| 2026.02.12 | ₩56,810 | ₩57,224 | ₩52,789 | ₩53,483 | -5.86% | 3032.3만 |
|---|
| 2026.02.11 | ₩58,494 | ₩58,654 | ₩53,558 | ₩57,011 | -2.54% | 3739.5만 |
|---|
| 2026.02.10 | ₩60,565 | ₩63,010 | ₩57,331 | ₩57,358 | -5.29% | 3575.2만 |
|---|
| 2026.02.09 | ₩54,559 | ₩63,050 | ₩54,218 | ₩61,660 | +13.02% | 4885.1만 |
|---|
| 2026.02.06 | ₩53,383 | ₩59,081 | ₩48,794 | ₩55,888 | +4.69% | 7522.4만 |
|---|
| 2026.02.05 | ₩56,970 | ₩60,017 | ₩51,974 | ₩53,163 | -6.68% | 7158.7만 |
|---|
| 2026.02.04 | ₩69,824 | ₩70,144 | ₩58,667 | ₩60,043 | -14.01% | 6653.2만 |
|---|
| 2026.02.03 | ₩73,391 | ₩74,446 | ₩67,058 | ₩72,669 | -0.98% | 3628.7만 |
|---|
| 2026.02.02 | ₩69,944 | ₩73,565 | ₩66,310 | ₩70,919 | +1.39% | 4090.5만 |
|---|
| 2026.01.30 | ₩78,054 | ₩78,268 | ₩69,877 | ₩71,801 | -8.01% | 4806.2만 |
|---|
| 2026.01.29 | ₩82,035 | ₩82,957 | ₩75,782 | ₩79,951 | -2.54% | 4919.4만 |
|---|
| 2026.01.28 | ₩80,258 | ₩84,961 | ₩79,564 | ₩84,093 | +4.78% | 4400.7만 |
|---|
| 2026.01.27 | ₩71,427 | ₩80,165 | ₩70,679 | ₩80,151 | +12.21% | 5517.8만 |
|---|
| 2026.01.26 | ₩74,981 | ₩76,218 | ₩69,189 | ₩69,957 | -6.70% | 4244.8만 |
|---|
| 2026.01.23 | ₩69,957 | ₩78,268 | ₩66,954 | ₩75,729 | +8.25% | 5656.2만 |
|---|
| 2026.01.22 | ₩73,531 | ₩75,740 | ₩69,236 | ₩69,824 | -5.04% | 3297만 |
|---|
| 2026.01.21 | ₩74,714 | ₩76,410 | ₩65,241 | ₩71,454 | -4.36% | 6200.1만 |
|---|
| 2026.01.20 | ₩73,418 | ₩77,025 | ₩71,253 | ₩72,496 | -1.26% | 4549만 |
|---|
| 2026.01.16 | ₩70,017 | ₩78,495 | ₩69,369 | ₩77,252 | +10.33% | 5396.6만 |
|---|
| 2026.01.15 | ₩71,133 | ₩73,003 | ₩67,806 | ₩69,329 | -2.54% | 3823.5만 |
|---|
| 2026.01.14 | ₩71,113 | ₩71,693 | ₩67,900 | ₩70,652 | -0.65% | 3874.4만 |
|---|
| 2026.01.13 | ₩67,672 | ₩70,812 | ₩66,564 | ₩70,799 | +4.62% | 4218.2만 |
|---|
| 2026.01.12 | ₩62,428 | ₩68,975 | ₩61,259 | ₩67,245 | +7.72% | 5322.6만 |
|---|
| 2026.01.09 | ₩62,629 | ₩66,938 | ₩61,086 | ₩61,500 | -1.80% | 4130만 |
|---|
| 2026.01.08 | ₩58,433 | ₩63,564 | ₩56,850 | ₩61,032 | +4.45% | 3406만 |
|---|
| 2026.01.07 | ₩60,778 | ₩62,305 | ₩58,253 | ₩58,286 | -4.10% | 2181.7만 |
|---|
| 2026.01.06 | ₩63,070 | ₩63,998 | ₩57,692 | ₩61,339 | -2.74% | 3899.4만 |
|---|
| 2026.01.05 | ₩59,856 | ₩64,533 | ₩59,015 | ₩64,453 | +7.68% | 4792.5만 |
|---|
| 2026.01.02 | ₩52,120 | ₩57,117 | ₩50,865 | ₩57,051 | +9.46% | 3053.3만 |
|---|
| 2025.12.31 | ₩51,239 | ₩52,147 | ₩49,702 | ₩50,464 | -1.51% | 2098.2만 |
|---|
| 2025.12.30 | ₩52,935 | ₩53,310 | ₩50,931 | ₩51,172 | -3.33% | 1907.3만 |
|---|
| 2025.12.29 | ₩52,628 | ₩56,503 | ₩52,187 | ₩52,655 | +0.05% | 2202.8만 |
|---|
| 2025.12.26 | ₩56,823 | ₩56,970 | ₩52,815 | ₩53,844 | -5.24% | 2025만 |
|---|
| 2025.12.24 | ₩55,888 | ₩57,304 | ₩54,579 | ₩56,089 | +0.36% | 1071.1만 |
|---|
| 2025.12.23 | ₩54,405 | ₩57,946 | ₩54,312 | ₩56,209 | +3.32% | 2276.1만 |
|---|
| 2025.12.22 | ₩56,198 | ₩58,146 | ₩54,793 | ₩56,169 | -0.05% | 3498.2만 |
|---|
| 2025.12.19 | ₩49,301 | ₩53,924 | ₩49,021 | ₩53,336 | +8.18% | 3082.7만 |
|---|
| 2025.12.18 | ₩47,645 | ₩49,335 | ₩46,856 | ₩47,832 | +0.39% | 3608.7만 |
|---|
| 2025.12.17 | ₩49,662 | ₩49,956 | ₩44,907 | ₩45,133 | -9.12% | 3303.2만 |
|---|
| 2025.12.16 | ₩46,616 | ₩49,108 | ₩44,545 | ₩48,887 | +4.87% | 4486.8만 |
|---|
| 2025.12.15 | ₩53,897 | ₩53,938 | ₩47,244 | ₩47,404 | -12.05% | 4743.5만 |
|---|
| 2025.12.12 | ₩57,906 | ₩59,015 | ₩52,535 | ₩53,617 | -7.41% | 3560.7만 |
|---|
| 2025.12.11 | ₩57,612 | ₩58,841 | ₩54,592 | ₩58,707 | +1.90% | 2651.5만 |
|---|
| 2025.12.10 | ₩62,021 | ₩62,021 | ₩58,580 | ₩58,681 | -5.39% | 3208.5만 |
|---|
| 2025.12.09 | ₩61,206 | ₩65,348 | ₩60,391 | ₩62,582 | +2.25% | 3077.8만 |
|---|
| 2025.12.08 | ₩60,551 | ₩62,208 | ₩58,280 | ₩61,914 | +2.25% | 3102.6만 |
|---|
| 2025.12.05 | ₩60,925 | ₩61,794 | ₩58,854 | ₩59,736 | -1.95% | 2882.7만 |
|---|
| 2025.12.04 | ₩57,425 | ₩62,569 | ₩56,810 | ₩62,061 | +8.07% | 3797.4만 |
|---|
| 2025.12.03 | ₩54,960 | ₩59,282 | ₩53,350 | ₩58,734 | +6.87% | 6008.3만 |
|---|
| 2025.12.02 | ₩61,273 | ₩62,929 | ₩54,552 | ₩54,940 | -10.34% | 8320.2만 |
|---|
| 2025.12.01 | ₩60,357 | ₩65,254 | ₩59,135 | ₩64,787 | +7.34% | 2296.3만 |
|---|
| 2025.11.28 | ₩66,196 | ₩68,808 | ₩63,123 | ₩63,878 | -3.50% | 1958.9만 |
|---|
| 2025.11.26 | ₩65,969 | ₩66,042 | ₩61,513 | ₩64,733 | -1.87% | 2698.2만 |
|---|
| 2025.11.25 | ₩62,816 | ₩64,105 | ₩58,921 | ₩63,424 | +0.97% | 3822.8만 |
|---|
| 2025.11.24 | ₩57,451 | ₩65,455 | ₩57,345 | ₩64,787 | +12.77% | 3665.5만 |
|---|
| 2025.11.21 | ₩57,264 | ₩59,429 | ₩52,802 | ₩56,463 | -1.40% | 5069.1만 |
|---|
| 2025.11.20 | ₩65,428 | ₩72,228 | ₩57,719 | ₩58,079 | -11.23% | 6328.9만 |
|---|
| 2025.11.19 | ₩66,176 | ₩69,904 | ₩60,818 | ₩61,233 | -7.47% | 4202.1만 |
|---|
| 2025.11.18 | ₩62,549 | ₩67,699 | ₩62,128 | ₩65,268 | +4.35% | 3784.6만 |
|---|
| 2025.11.17 | ₩61,607 | ₩66,029 | ₩60,725 | ₩63,344 | +2.82% | 3360.7만 |
|---|
| 2025.11.14 | ₩60,979 | ₩67,044 | ₩59,522 | ₩61,954 | +1.60% | 4985.6만 |
|---|
| 2025.11.13 | ₩70,478 | ₩71,307 | ₩64,172 | ₩65,000 | -7.77% | 4934.8만 |
|---|
| 2025.11.12 | ₩77,907 | ₩78,094 | ₩71,534 | ₩74,420 | -4.48% | 2877.8만 |
|---|
| 2025.11.11 | ₩79,189 | ₩79,684 | ₩74,927 | ₩76,664 | -3.19% | 2997.6만 |
|---|
| 2025.11.10 | ₩87,981 | ₩91,254 | ₩79,871 | ₩80,392 | -8.63% | 3990.1만 |
|---|
| 2025.11.07 | ₩86,992 | ₩87,794 | ₩78,000 | ₩83,345 | -4.19% | 5346.5만 |
|---|
| 2025.11.06 | ₩101,221 | ₩101,262 | ₩89,076 | ₩89,464 | -11.62% | 5244만 |
|---|
| 2025.11.05 | ₩91,922 | ₩102,704 | ₩90,453 | ₩102,090 | +11.06% | 4587.5만 |
|---|
| 2025.11.04 | ₩85,796 | ₩96,806 | ₩84,574 | ₩89,023 | +3.76% | 4595.2만 |
|---|
| 2025.11.03 | ₩97,627 | ₩101,181 | ₩86,017 | ₩90,519 | -7.28% | 8044.1만 |
|---|
| 2025.10.31 | ₩82,570 | ₩84,414 | ₩79,443 | ₩81,167 | -1.70% | 2099.7만 |
|---|
| 2025.10.30 | ₩78,241 | ₩81,514 | ₩76,531 | ₩77,787 | -0.58% | 1845.6만 |
|---|
| 2025.10.29 | ₩82,102 | ₩84,186 | ₩77,519 | ₩80,726 | -1.68% | 2891.9만 |
|---|
| 2025.10.28 | ₩85,082 | ₩89,945 | ₩82,637 | ₩83,398 | -1.98% | 2736만 |
|---|
| 2025.10.27 | ₩86,832 | ₩88,823 | ₩83,585 | ₩86,832 | 0.00% | 3350.5만 |
|---|
| 2025.10.24 | ₩78,922 | ₩84,320 | ₩77,666 | ₩84,039 | +6.48% | 3748.6만 |
|---|
| 2025.10.23 | ₩70,451 | ₩77,199 | ₩69,570 | ₩74,633 | +5.94% | 3124.1만 |
|---|
| 2025.10.22 | ₩71,681 | ₩77,323 | ₩64,399 | ₩69,249 | -3.39% | 5328.3만 |
|---|
| 2025.10.21 | ₩76,484 | ₩77,813 | ₩70,338 | ₩73,745 | -3.58% | 4117.4만 |
|---|
| 2025.10.20 | ₩84,988 | ₩85,108 | ₩76,731 | ₩79,123 | -6.90% | 3513.2만 |
|---|
| 2025.10.17 | ₩79,203 | ₩82,770 | ₩77,012 | ₩81,127 | +2.43% | 3830.1만 |
|---|
| 2025.10.16 | ₩92,109 | ₩92,109 | ₩81,634 | ₩82,610 | -10.31% | 4654만 |
|---|
| 2025.10.15 | ₩95,376 | ₩99,070 | ₩88,903 | ₩90,827 | -4.77% | 4802.3만 |
|---|
| 2025.10.14 | ₩84,480 | ₩96,599 | ₩79,672 | ₩92,938 | +10.01% | 5213만 |
|---|
| 2025.10.13 | ₩84,821 | ₩90,573 | ₩82,556 | ₩85,696 | +1.03% | 4709.5만 |
|---|
| 2025.10.10 | ₩90,693 | ₩93,592 | ₩77,519 | ₩79,858 | -11.95% | 7274.3만 |
|---|