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 | ₩48,440 | ₩48,481 | ₩46,276 | ₩47,011 | -2.95% | 3831.7만 |
| 2026.10.08 | ₩50,524 | ₩50,845 | ₩47,078 | ₩47,706 | -5.58% | 5568.6만 |
| 2026.10.07 | ₩53,784 | ₩54,105 | ₩51,219 | ₩51,687 | -3.90% | 5259.9만 |
| 2026.10.06 | ₩54,746 | ₩56,346 | ₩54,105 | ₩55,147 | +0.73% | 3589.2만 |
| 2026.10.05 | ₩56,102 | ₩56,376 | ₩53,390 | ₩54,078 | -3.61% | 3345.3만 |
| 2026.10.02 | ₩55,935 | ₩58,660 | ₩54,706 | ₩55,788 | -0.26% | 4174.4만 |
| 2026.10.01 | ₩54,452 | ₩54,739 | ₩52,542 | ₩54,305 | -0.27% | 3700.4만 |
| 2026.09.30 | ₩56,309 | ₩56,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,238 |
| ₩54,612 |
| -3.01% |
| 2597.8만 |
| 2026.09.29 | ₩56,823 | ₩57,244 | ₩54,746 | ₩55,280 | -2.72% | 3390.3만 |
|---|
| 2026.09.28 | ₩57,925 | ₩58,767 | ₩55,701 | ₩55,735 | -3.78% | 2657.5만 |
|---|
| 2026.09.25 | ₩61,813 | ₩62,107 | ₩57,992 | ₩58,947 | -4.64% | 4116.8만 |
|---|
| 2026.09.24 | ₩61,239 | ₩63,216 | ₩60,307 | ₩61,653 | +0.68% | 3039.2만 |
|---|
| 2026.09.23 | ₩64,298 | ₩65,954 | ₩62,802 | ₩62,855 | -2.24% | 3239만 |
|---|
| 2026.09.22 | ₩62,762 | ₩65,928 | ₩62,561 | ₩64,859 | +3.34% | 3376.2만 |
|---|
| 2026.09.21 | ₩63,924 | ₩65,151 | ₩61,987 | ₩63,096 | -1.30% | 4108.2만 |
|---|
| 2026.09.18 | ₩59,716 | ₩62,441 | ₩57,929 | ₩62,361 | +4.43% | 4549.6만 |
|---|
| 2026.09.17 | ₩60,784 | ₩61,679 | ₩56,563 | ₩58,086 | -4.44% | 4646.3만 |
|---|
| 2026.09.16 | ₩56,710 | ₩58,667 | ₩55,507 | ₩56,937 | +0.40% | 3390.6만 |
|---|
| 2026.09.15 | ₩56,843 | ₩57,418 | ₩54,733 | ₩55,548 | -2.28% | 2867.7만 |
|---|
| 2026.09.14 | ₩56,069 | ₩59,255 | ₩55,801 | ₩57,672 | +2.86% | 3515만 |
|---|
| 2026.09.11 | ₩59,575 | ₩60,237 | ₩57,819 | ₩58,553 | -1.72% | 2898.6만 |
|---|
| 2026.09.10 | ₩58,794 | ₩61,252 | ₩58,046 | ₩58,300 | -0.84% | 3584만 |
|---|
| 2026.09.09 | ₩62,601 | ₩63,189 | ₩60,237 | ₩60,611 | -3.18% | 2984.7만 |
|---|
| 2026.09.08 | ₩61,639 | ₩65,847 | ₩61,466 | ₩62,695 | +1.71% | 5091.5만 |
|---|
| 2026.09.04 | ₩54,840 | ₩59,776 | ₩54,773 | ₩59,689 | +8.84% | 3626.6만 |
|---|
| 2026.09.03 | ₩52,488 | ₩55,868 | ₩52,141 | ₩55,641 | +6.01% | 4498.5만 |
|---|
| 2026.09.02 | ₩47,819 | ₩53,049 | ₩47,772 | ₩52,902 | +10.63% | 4064.8만 |
|---|
| 2026.09.01 | ₩48,200 | ₩49,776 | ₩46,944 | ₩49,189 | +2.05% | 3356만 |
|---|
| 2026.08.31 | ₩47,839 | ₩49,851 | ₩47,440 | ₩49,583 | +3.64% | 3969만 |
|---|
| 2026.08.28 | ₩50,291 | ₩50,829 | ₩46,503 | ₩47,358 | -5.83% | 8987.4만 |
|---|
| 2026.08.27 | ₩54,305 | ₩55,467 | ₩53,851 | ₩54,145 | -0.30% | 5034.8만 |
|---|
| 2026.08.26 | ₩55,040 | ₩55,534 | ₩52,582 | ₩52,876 | -3.93% | 3949.7만 |
|---|
| 2026.08.25 | ₩53,657 | ₩56,650 | ₩53,477 | ₩56,389 | +5.09% | 3250.7만 |
|---|
| 2026.08.24 | ₩54,572 | ₩55,133 | ₩52,902 | ₩53,183 | -2.55% | 3326만 |
|---|
| 2026.08.21 | ₩58,780 | ₩61,359 | ₩54,586 | ₩55,948 | -4.82% | 4989.5만 |
|---|
| 2026.08.20 | ₩56,723 | ₩58,219 | ₩54,921 | ₩56,910 | +0.33% | 4499.5만 |
|---|
| 2026.08.19 | ₩55,327 | ₩58,099 | ₩52,742 | ₩57,231 | +3.44% | 4403.8만 |
|---|
| 2026.08.18 | ₩58,193 | ₩60,490 | ₩55,548 | ₩56,109 | -3.58% | 4322.2만 |
|---|
| 2026.08.17 | ₩60,424 | ₩62,241 | ₩58,600 | ₩59,983 | -0.73% | 4013.5만 |
|---|
| 2026.08.14 | ₩58,901 | ₩62,027 | ₩58,366 | ₩58,861 | -0.07% | 4203.4만 |
|---|
| 2026.08.13 | ₩61,426 | ₩65,707 | ₩58,767 | ₩59,796 | -2.65% | 8799.3만 |
|---|
| 2026.08.12 | ₩58,226 | ₩59,676 | ₩56,189 | ₩58,340 | +0.20% | 4861.7만 |
|---|
| 2026.08.11 | ₩53,704 | ₩54,714 | ₩52,568 | ₩53,103 | -1.12% | 4211.7만 |
|---|
| 2026.08.10 | ₩55,147 | ₩55,187 | ₩51,687 | ₩51,754 | -6.15% | 3339.6만 |
|---|
| 2026.08.07 | ₩52,729 | ₩55,173 | ₩49,830 | ₩55,080 | +4.46% | 3241.8만 |
|---|
| 2026.08.06 | ₩49,770 | ₩54,065 | ₩49,536 | ₩50,671 | +1.81% | 3145.7만 |
|---|
| 2026.08.05 | ₩53,504 | ₩54,986 | ₩51,954 | ₩51,954 | -2.90% | 3437.1만 |
|---|
| 2026.08.04 | ₩52,395 | ₩56,429 | ₩52,368 | ₩54,572 | +4.16% | 4125.1만 |
|---|
| 2026.08.03 | ₩48,788 | ₩53,717 | ₩47,372 | ₩53,103 | +8.84% | 4389.8만 |
|---|
| 2026.07.31 | ₩54,526 | ₩54,526 | ₩46,971 | ₩49,162 | -9.84% | 6545.1만 |
|---|
| 2026.07.30 | ₩43,424 | ₩51,212 | ₩43,177 | ₩51,112 | +17.70% | 7298.4만 |
|---|
| 2026.07.29 | ₩45,521 | ₩45,742 | ₩38,648 | ₩39,156 | -13.98% | 7102.1만 |
|---|
| 2026.07.28 | ₩46,777 | ₩46,877 | ₩43,471 | ₩45,328 | -3.10% | 4760.9만 |
|---|
| 2026.07.27 | ₩50,217 | ₩51,432 | ₩46,597 | ₩48,481 | -3.46% | 3486.8만 |
|---|
| 2026.07.24 | ₩53,457 | ₩53,744 | ₩49,456 | ₩49,523 | -7.36% | 3458만 |
|---|
| 2026.07.23 | ₩54,238 | ₩58,018 | ₩53,904 | ₩54,212 | -0.05% | 4186.4만 |
|---|
| 2026.07.22 | ₩53,838 | ₩58,406 | ₩53,771 | ₩55,147 | +2.43% | 4177.3만 |
|---|
| 2026.07.21 | ₩54,652 | ₩57,017 | ₩53,891 | ₩55,160 | +0.93% | 5103만 |
|---|
| 2026.07.20 | ₩48,617 | ₩54,900 | ₩48,507 | ₩53,704 | +10.46% | 9333.8만 |
|---|
| 2026.07.17 | ₩45,141 | ₩46,650 | ₩43,043 | ₩44,914 | -0.50% | 4722.7만 |
|---|
| 2026.07.16 | ₩49,549 | ₩49,990 | ₩46,009 | ₩46,530 | -6.09% | 4133.9만 |
|---|
| 2026.07.15 | ₩52,255 | ₩54,031 | ₩50,704 | ₩51,139 | -2.13% | 3623.2만 |
|---|
| 2026.07.14 | ₩53,504 | ₩54,265 | ₩49,482 | ₩51,553 | -3.65% | 3527.5만 |
|---|
| 2026.07.13 | ₩53,891 | ₩56,336 | ₩50,872 | ₩52,074 | -3.37% | 3615.8만 |
|---|
| 2026.07.10 | ₩56,924 | ₩56,924 | ₩53,390 | ₩54,960 | -3.45% | 3017만 |
|---|
| 2026.07.09 | ₩59,442 | ₩60,838 | ₩55,548 | ₩55,735 | -6.24% | 3862.2만 |
|---|
| 2026.07.08 | ₩54,425 | ₩57,525 | ₩53,804 | ₩57,451 | +5.56% | 3499.1만 |
|---|
| 2026.07.07 | ₩56,423 | ₩57,057 | ₩52,361 | ₩53,190 | -5.73% | 4236.4만 |
|---|
| 2026.07.06 | ₩56,069 | ₩60,076 | ₩55,775 | ₩58,660 | +4.62% | 5391.6만 |
|---|
| 2026.07.02 | ₩56,810 | ₩58,003 | ₩50,311 | ₩51,860 | -8.71% | 6014.5만 |
|---|
| 2026.07.01 | ₩58,841 | ₩59,849 | ₩55,788 | ₩57,872 | -1.65% | 4180.8만 |
|---|
| 2026.06.30 | ₩61,052 | ₩62,468 | ₩59,448 | ₩61,092 | +0.07% | 2830만 |
|---|
| 2026.06.29 | ₩64,932 | ₩65,435 | ₩58,634 | ₩61,332 | -5.54% | 3431.8만 |
|---|
| 2026.06.26 | ₩62,321 | ₩64,640 | ₩60,183 | ₩63,069 | +1.20% | 5092.9만 |
|---|
| 2026.06.25 | ₩69,762 | ₩69,855 | ₩62,989 | ₩63,777 | -8.58% | 3621.5만 |
|---|
| 2026.06.24 | ₩72,263 | ₩73,195 | ₩65,246 | ₩67,197 | -7.01% | 3888.6만 |
|---|
| 2026.06.23 | ₩71,412 | ₩76,869 | ₩70,470 | ₩73,102 | +2.37% | 3224.8만 |
|---|
| 2026.06.22 | ₩81,064 | ₩81,865 | ₩75,212 | ₩75,974 | -6.28% | 3508.7만 |
|---|
| 2026.06.18 | ₩81,859 | ₩82,199 | ₩77,483 | ₩80,102 | -2.15% | 3939.5만 |
|---|
| 2026.06.17 | ₩78,773 | ₩82,386 | ₩77,096 | ₩77,630 | -1.45% | 3610.1만 |
|---|
| 2026.06.16 | ₩80,235 | ₩82,854 | ₩78,739 | ₩79,060 | -1.47% | 3210.2만 |
|---|
| 2026.06.15 | ₩83,255 | ₩84,390 | ₩80,609 | ₩81,291 | -2.36% | 3319.3만 |
|---|
| 2026.06.12 | ₩75,486 | ₩82,025 | ₩74,731 | ₩79,848 | +5.78% | 4535.4만 |
|---|
| 2026.06.11 | ₩68,386 | ₩76,268 | ₩67,798 | ₩75,760 | +10.78% | 4886.3만 |
|---|
| 2026.06.10 | ₩72,033 | ₩75,426 | ₩68,426 | ₩68,827 | -4.45% | 4057.5만 |
|---|
| 2026.06.09 | ₩78,766 | ₩81,304 | ₩68,326 | ₩72,166 | -8.38% | 5734.9만 |
|---|
| 2026.06.08 | ₩75,613 | ₩79,714 | ₩73,663 | ₩79,073 | +4.58% | 4112.6만 |
|---|
| 2026.06.05 | ₩79,233 | ₩79,233 | ₩68,185 | ₩72,607 | -8.36% | 6414.9만 |
|---|
| 2026.06.04 | ₩83,001 | ₩84,043 | ₩79,728 | ₩82,640 | -0.43% | 4712.1만 |
|---|
| 2026.06.03 | ₩91,931 | ₩94,459 | ₩86,113 | ₩87,476 | -4.85% | 5938.3만 |
|---|
| 2026.06.02 | ₩86,274 | ₩92,940 | ₩85,846 | ₩88,972 | +3.13% | 5169만 |
|---|
| 2026.06.01 | ₩83,094 | ₩88,839 | ₩80,503 | ₩87,276 | +5.03% | 5641만 |
|---|
| 2026.05.29 | ₩86,434 | ₩86,494 | ₩81,130 | ₩84,884 | -1.79% | 5031.4만 |
|---|
| 2026.05.28 | ₩88,892 | ₩89,173 | ₩84,898 | ₩85,566 | -3.74% | 4693.9만 |
|---|
| 2026.05.27 | ₩82,600 | ₩91,011 | ₩79,928 | ₩90,629 | +9.72% | 8537.8만 |
|---|
| 2026.05.26 | ₩79,728 | ₩82,146 | ₩78,298 | ₩79,861 | +0.17% | 4194.9만 |
|---|
| 2026.05.22 | ₩77,397 | ₩78,572 | ₩74,217 | ₩75,920 | -1.91% | 3635.8만 |
|---|
| 2026.05.21 | ₩72,126 | ₩77,617 | ₩71,071 | ₩77,564 | +7.54% | 5029.5만 |
|---|
| 2026.05.20 | ₩65,620 | ₩70,964 | ₩64,859 | ₩70,416 | +7.31% | 4442.1만 |
|---|
| 2026.05.19 | ₩64,952 | ₩65,821 | ₩61,452 | ₩63,777 | -1.81% | 3757.8만 |
|---|
| 2026.05.18 | ₩70,917 | ₩70,951 | ₩64,765 | ₩67,411 | -4.94% | 4304만 |
|---|
| 2026.05.15 | ₩75,800 | ₩75,867 | ₩70,617 | ₩70,724 | -6.70% | 4869.2만 |
|---|
| 2026.05.14 | ₩72,761 | ₩80,396 | ₩72,140 | ₩78,018 | +7.22% | 5840.3만 |
|---|
| 2026.05.13 | ₩76,735 | ₩76,936 | ₩71,739 | ₩73,703 | -3.95% | 4951.5만 |
|---|
| 2026.05.12 | ₩74,010 | ₩76,439 | ₩70,804 | ₩75,560 | +2.09% | 7610.5만 |
|---|
| 2026.05.11 | ₩73,436 | ₩82,453 | ₩69,949 | ₩73,676 | +0.33% | 1.1억 |
|---|
| 2026.05.08 | ₩85,292 | ₩87,650 | ₩77,363 | ₩81,758 | -4.14% | 1.1억 |
|---|
| 2026.05.07 | ₩79,347 | ₩83,401 | ₩74,023 | ₩75,947 | -4.28% | 8189.2만 |
|---|
| 2026.05.06 | ₩75,139 | ₩82,159 | ₩74,948 | ₩81,464 | +8.42% | 6238.5만 |
|---|
| 2026.05.05 | ₩66,823 | ₩74,992 | ₩65,554 | ₩73,128 | +9.44% | 4822.7만 |
|---|
| 2026.05.04 | ₩61,773 | ₩68,519 | ₩61,613 | ₩66,101 | +7.01% | 4242.9만 |
|---|
| 2026.05.01 | ₩61,679 | ₩63,323 | ₩60,317 | ₩60,998 | -1.10% | 2615만 |
|---|
| 2026.04.30 | ₩58,834 | ₩60,891 | ₩56,910 | ₩60,798 | +3.34% | 2928만 |
|---|
| 2026.04.29 | ₩59,702 | ₩59,716 | ₩56,389 | ₩57,258 | -4.09% | 2535.7만 |
|---|
| 2026.04.28 | ₩61,279 | ₩62,441 | ₩58,153 | ₩59,368 | -3.12% | 3992.5만 |
|---|
| 2026.04.27 | ₩67,090 | ₩67,290 | ₩63,670 | ₩64,605 | -3.70% | 3316.9만 |
|---|
| 2026.04.24 | ₩71,124 | ₩72,327 | ₩66,970 | ₩67,651 | -4.88% | 4194.1만 |
|---|
| 2026.04.23 | ₩64,592 | ₩71,298 | ₩64,044 | ₩69,495 | +7.59% | 5787.2만 |
|---|
| 2026.04.22 | ₩62,521 | ₩65,233 | ₩62,448 | ₩64,645 | +3.40% | 3330.7만 |
|---|
| 2026.04.21 | ₩65,033 | ₩65,103 | ₩60,036 | ₩60,344 | -7.21% | 3527.1만 |
|---|
| 2026.04.20 | ₩64,264 | ₩66,783 | ₩63,336 | ₩65,086 | +1.28% | 3597.3만 |
|---|
| 2026.04.17 | ₩65,433 | ₩66,582 | ₩63,015 | ₩64,284 | -1.76% | 3081.8만 |
|---|
| 2026.04.16 | ₩66,389 | ₩66,529 | ₩60,210 | ₩63,723 | -4.01% | 3681.8만 |
|---|
| 2026.04.15 | ₩63,122 | ₩65,273 | ₩61,746 | ₩65,220 | +3.32% | 3220.7만 |
|---|
| 2026.04.14 | ₩60,444 | ₩63,657 | ₩59,448 | ₩63,283 | +4.70% | 4694.4만 |
|---|
| 2026.04.13 | ₩51,379 | ₩58,153 | ₩51,179 | ₩57,538 | +11.99% | 3951.2만 |
|---|
| 2026.04.10 | ₩50,391 | ₩54,425 | ₩50,364 | ₩52,528 | +4.24% | 3529.8만 |
|---|
| 2026.04.09 | ₩48,668 | ₩50,899 | ₩47,091 | ₩49,509 | +1.73% | 2772.3만 |
|---|
| 2026.04.08 | ₩51,700 | ₩51,967 | ₩47,919 | ₩49,202 | -4.83% | 3548.6만 |
|---|
| 2026.04.07 | ₩46,063 | ₩47,786 | ₩44,339 | ₩47,746 | +3.65% | 2391.6만 |
|---|
| 2026.04.06 | ₩46,383 | ₩47,652 | ₩45,942 | ₩46,931 | +1.18% | 2165.5만 |
|---|
| 2026.04.02 | ₩43,217 | ₩46,797 | ₩41,881 | ₩46,450 | +7.48% | 3011.8만 |
|---|
| 2026.04.01 | ₩46,851 | ₩47,251 | ₩44,900 | ₩45,542 | -2.79% | 2773.1만 |
|---|
| 2026.03.31 | ₩44,045 | ₩45,809 | ₩42,282 | ₩45,795 | +3.97% | 3271만 |
|---|
| 2026.03.30 | ₩47,946 | ₩47,960 | ₩41,093 | ₩42,242 | -11.90% | 4173.9만 |
|---|
| 2026.03.27 | ₩49,422 | ₩50,017 | ₩46,169 | ₩46,877 | -5.15% | 2895.5만 |
|---|
| 2026.03.26 | ₩54,339 | ₩54,372 | ₩49,763 | ₩50,030 | -7.93% | 3665.1만 |
|---|
| 2026.03.25 | ₩56,630 | ₩57,685 | ₩54,298 | ₩55,347 | -2.26% | 2977.7만 |
|---|
| 2026.03.24 | ₩55,948 | ₩56,962 | ₩53,731 | ₩54,933 | -1.81% | 2965.9만 |
|---|
| 2026.03.23 | ₩55,307 | ₩59,782 | ₩55,060 | ₩56,322 | +1.84% | 4060.9만 |
|---|
| 2026.03.20 | ₩55,654 | ₩56,870 | ₩52,014 | ₩55,160 | -0.89% | 3484.1만 |
|---|
| 2026.03.19 | ₩54,719 | ₩56,042 | ₩53,210 | ₩55,654 | +1.71% | 2395.3만 |
|---|
| 2026.03.18 | ₩57,044 | ₩57,304 | ₩55,561 | ₩56,389 | -1.15% | 2396.7만 |
|---|
| 2026.03.17 | ₩58,513 | ₩59,168 | ₩56,871 | ₩57,391 | -1.92% | 2794.6만 |
|---|
| 2026.03.16 | ₩58,821 | ₩60,584 | ₩57,939 | ₩60,036 | +2.07% | 4030.8만 |
|---|
| 2026.03.13 | ₩56,944 | ₩58,981 | ₩54,773 | ₩55,548 | -2.45% | 3443.2만 |
|---|
| 2026.03.12 | ₩54,452 | ₩55,761 | ₩52,462 | ₩55,267 | +1.50% | 2949.2만 |
|---|
| 2026.03.11 | ₩52,435 | ₩56,924 | ₩52,168 | ₩56,082 | +6.96% | 3913.1만 |
|---|
| 2026.03.10 | ₩52,154 | ₩53,918 | ₩50,618 | ₩50,925 | -2.36% | 2813.8만 |
|---|
| 2026.03.09 | ₩48,708 | ₩52,328 | ₩47,599 | ₩51,887 | +6.53% | 3185.7만 |
|---|
| 2026.03.06 | ₩51,981 | ₩53,263 | ₩48,988 | ₩49,028 | -5.68% | 3475만 |
|---|
| 2026.03.05 | ₩55,027 | ₩55,948 | ₩51,780 | ₩53,604 | -2.59% | 4526.9만 |
|---|
| 2026.03.04 | ₩54,178 | ₩59,041 | ₩54,131 | ₩58,567 | +8.10% | 3907.4만 |
|---|
| 2026.03.03 | ₩53,156 | ₩53,971 | ₩50,164 | ₩51,900 | -2.36% | 3125.1만 |
|---|
| 2026.03.02 | ₩52,194 | ₩56,429 | ₩51,872 | ₩55,294 | +5.94% | 2753.5만 |
|---|
| 2026.02.27 | ₩56,783 | ₩57,558 | ₩52,822 | ₩54,706 | -3.66% | 5265.9만 |
|---|
| 2026.02.26 | ₩58,714 | ₩60,424 | ₩56,937 | ₩59,101 | +0.66% | 2666.2만 |
|---|
| 2026.02.25 | ₩62,281 | ₩63,122 | ₩58,286 | ₩58,821 | -5.56% | 3230.6만 |
|---|
| 2026.02.24 | ₩55,534 | ₩61,025 | ₩54,546 | ₩60,718 | +9.33% | 3759.3만 |
|---|
| 2026.02.23 | ₩52,355 | ₩56,857 | ₩52,021 | ₩56,590 | +8.09% | 3081.1만 |
|---|
| 2026.02.20 | ₩57,124 | ₩59,208 | ₩52,809 | ₩53,410 | -6.50% | 4194.4만 |
|---|
| 2026.02.19 | ₩54,773 | ₩58,259 | ₩53,597 | ₩57,832 | +5.59% | 2659.4만 |
|---|
| 2026.02.18 | ₩54,579 | ₩58,420 | ₩53,971 | ₩56,216 | +3.00% | 2828.2만 |
|---|
| 2026.02.17 | ₩54,773 | ₩56,416 | ₩53,036 | ₩54,733 | -0.07% | 2351.4만 |
|---|
| 2026.02.13 | ₩54,572 | ₩58,072 | ₩52,796 | ₩56,403 | +3.35% | 3158만 |
|---|
| 2026.02.12 | ₩56,803 | ₩57,217 | ₩52,782 | ₩53,477 | -5.86% | 3032.3만 |
|---|
| 2026.02.11 | ₩58,487 | ₩58,647 | ₩53,552 | ₩57,004 | -2.54% | 3739.5만 |
|---|
| 2026.02.10 | ₩60,557 | ₩63,002 | ₩57,324 | ₩57,351 | -5.29% | 3575.2만 |
|---|
| 2026.02.09 | ₩54,552 | ₩63,042 | ₩54,212 | ₩61,653 | +13.02% | 4885.1만 |
|---|
| 2026.02.06 | ₩53,377 | ₩59,074 | ₩48,788 | ₩55,882 | +4.69% | 7522.4만 |
|---|
| 2026.02.05 | ₩56,964 | ₩60,010 | ₩51,967 | ₩53,156 | -6.68% | 7158.7만 |
|---|
| 2026.02.04 | ₩69,815 | ₩70,136 | ₩58,660 | ₩60,036 | -14.01% | 6653.2만 |
|---|
| 2026.02.03 | ₩73,382 | ₩74,437 | ₩67,050 | ₩72,661 | -0.98% | 3628.7만 |
|---|
| 2026.02.02 | ₩69,935 | ₩73,556 | ₩66,302 | ₩70,911 | +1.39% | 4090.5만 |
|---|
| 2026.01.30 | ₩78,044 | ₩78,258 | ₩69,869 | ₩71,792 | -8.01% | 4806.2만 |
|---|
| 2026.01.29 | ₩82,025 | ₩82,947 | ₩75,773 | ₩79,941 | -2.54% | 4919.4만 |
|---|
| 2026.01.28 | ₩80,249 | ₩84,951 | ₩79,554 | ₩84,083 | +4.78% | 4400.7만 |
|---|
| 2026.01.27 | ₩71,418 | ₩80,155 | ₩70,670 | ₩80,142 | +12.21% | 5517.8만 |
|---|
| 2026.01.26 | ₩74,972 | ₩76,209 | ₩69,181 | ₩69,949 | -6.70% | 4244.8만 |
|---|
| 2026.01.23 | ₩69,949 | ₩78,258 | ₩66,946 | ₩75,720 | +8.25% | 5656.2만 |
|---|
| 2026.01.22 | ₩73,522 | ₩75,731 | ₩69,227 | ₩69,815 | -5.04% | 3297만 |
|---|
| 2026.01.21 | ₩74,705 | ₩76,401 | ₩65,233 | ₩71,445 | -4.36% | 6200.1만 |
|---|
| 2026.01.20 | ₩73,409 | ₩77,016 | ₩71,245 | ₩72,487 | -1.26% | 4549만 |
|---|
| 2026.01.16 | ₩70,009 | ₩78,485 | ₩69,361 | ₩77,243 | +10.33% | 5396.6만 |
|---|
| 2026.01.15 | ₩71,124 | ₩72,995 | ₩67,798 | ₩69,321 | -2.54% | 3823.5만 |
|---|
| 2026.01.14 | ₩71,104 | ₩71,684 | ₩67,891 | ₩70,643 | -0.65% | 3874.4만 |
|---|
| 2026.01.13 | ₩67,664 | ₩70,804 | ₩66,556 | ₩70,790 | +4.62% | 4218.2만 |
|---|
| 2026.01.12 | ₩62,421 | ₩68,967 | ₩61,252 | ₩67,237 | +7.72% | 5322.6만 |
|---|
| 2026.01.09 | ₩62,621 | ₩66,930 | ₩61,078 | ₩61,492 | -1.80% | 4130만 |
|---|
| 2026.01.08 | ₩58,426 | ₩63,556 | ₩56,843 | ₩61,025 | +4.45% | 3406만 |
|---|
| 2026.01.07 | ₩60,771 | ₩62,298 | ₩58,246 | ₩58,280 | -4.10% | 2181.7만 |
|---|
| 2026.01.06 | ₩63,062 | ₩63,991 | ₩57,685 | ₩61,332 | -2.74% | 3899.4만 |
|---|
| 2026.01.05 | ₩59,849 | ₩64,525 | ₩59,008 | ₩64,445 | +7.68% | 4792.5만 |
|---|
| 2026.01.02 | ₩52,114 | ₩57,111 | ₩50,858 | ₩57,044 | +9.46% | 3053.3만 |
|---|
| 2025.12.31 | ₩51,233 | ₩52,141 | ₩49,696 | ₩50,458 | -1.51% | 2098.2만 |
|---|
| 2025.12.30 | ₩52,929 | ₩53,303 | ₩50,925 | ₩51,166 | -3.33% | 1907.3만 |
|---|
| 2025.12.29 | ₩52,622 | ₩56,496 | ₩52,181 | ₩52,649 | +0.05% | 2202.8만 |
|---|
| 2025.12.26 | ₩56,817 | ₩56,964 | ₩52,809 | ₩53,838 | -5.24% | 2025만 |
|---|
| 2025.12.24 | ₩55,882 | ₩57,298 | ₩54,572 | ₩56,082 | +0.36% | 1071.1만 |
|---|
| 2025.12.23 | ₩54,399 | ₩57,939 | ₩54,305 | ₩56,202 | +3.32% | 2276.1만 |
|---|
| 2025.12.22 | ₩56,191 | ₩58,139 | ₩54,786 | ₩56,162 | -0.05% | 3498.2만 |
|---|
| 2025.12.19 | ₩49,295 | ₩53,918 | ₩49,015 | ₩53,330 | +8.18% | 3082.7만 |
|---|
| 2025.12.18 | ₩47,639 | ₩49,329 | ₩46,851 | ₩47,826 | +0.39% | 3608.7만 |
|---|
| 2025.12.17 | ₩49,656 | ₩49,950 | ₩44,902 | ₩45,127 | -9.12% | 3303.2만 |
|---|
| 2025.12.16 | ₩46,610 | ₩49,102 | ₩44,540 | ₩48,881 | +4.87% | 4486.8만 |
|---|
| 2025.12.15 | ₩53,891 | ₩53,931 | ₩47,238 | ₩47,398 | -12.05% | 4743.5만 |
|---|
| 2025.12.12 | ₩57,899 | ₩59,008 | ₩52,528 | ₩53,610 | -7.41% | 3560.7만 |
|---|
| 2025.12.11 | ₩57,605 | ₩58,834 | ₩54,586 | ₩58,700 | +1.90% | 2651.5만 |
|---|
| 2025.12.10 | ₩62,013 | ₩62,013 | ₩58,573 | ₩58,674 | -5.39% | 3208.5만 |
|---|
| 2025.12.09 | ₩61,198 | ₩65,340 | ₩60,384 | ₩62,574 | +2.25% | 3077.8만 |
|---|
| 2025.12.08 | ₩60,544 | ₩62,200 | ₩58,273 | ₩61,907 | +2.25% | 3102.6만 |
|---|
| 2025.12.05 | ₩60,918 | ₩61,786 | ₩58,847 | ₩59,729 | -1.95% | 2882.7만 |
|---|
| 2025.12.04 | ₩57,418 | ₩62,561 | ₩56,803 | ₩62,053 | +8.07% | 3797.4만 |
|---|
| 2025.12.03 | ₩54,953 | ₩59,275 | ₩53,343 | ₩58,727 | +6.87% | 6008.3만 |
|---|
| 2025.12.02 | ₩61,265 | ₩62,922 | ₩54,546 | ₩54,933 | -10.34% | 8320.2만 |
|---|
| 2025.12.01 | ₩60,350 | ₩65,246 | ₩59,128 | ₩64,779 | +7.34% | 2296.3만 |
|---|
| 2025.11.28 | ₩66,188 | ₩68,800 | ₩63,116 | ₩63,870 | -3.50% | 1958.9만 |
|---|
| 2025.11.26 | ₩65,961 | ₩66,035 | ₩61,506 | ₩64,725 | -1.87% | 2698.2만 |
|---|
| 2025.11.25 | ₩62,808 | ₩64,097 | ₩58,914 | ₩63,416 | +0.97% | 3822.8만 |
|---|
| 2025.11.24 | ₩57,445 | ₩65,447 | ₩57,338 | ₩64,779 | +12.77% | 3665.5만 |
|---|
| 2025.11.21 | ₩57,258 | ₩59,422 | ₩52,796 | ₩56,456 | -1.40% | 5069.1만 |
|---|
| 2025.11.20 | ₩65,420 | ₩72,220 | ₩57,712 | ₩58,072 | -11.23% | 6328.9만 |
|---|
| 2025.11.19 | ₩66,168 | ₩69,895 | ₩60,811 | ₩61,225 | -7.47% | 4202.1만 |
|---|
| 2025.11.18 | ₩62,541 | ₩67,691 | ₩62,120 | ₩65,260 | +4.35% | 3784.6만 |
|---|
| 2025.11.17 | ₩61,599 | ₩66,021 | ₩60,718 | ₩63,336 | +2.82% | 3360.7만 |
|---|
| 2025.11.14 | ₩60,971 | ₩67,036 | ₩59,515 | ₩61,947 | +1.60% | 4985.6만 |
|---|
| 2025.11.13 | ₩70,470 | ₩71,298 | ₩64,164 | ₩64,993 | -7.77% | 4934.8만 |
|---|
| 2025.11.12 | ₩77,897 | ₩78,085 | ₩71,525 | ₩74,411 | -4.48% | 2877.8만 |
|---|
| 2025.11.11 | ₩79,180 | ₩79,674 | ₩74,918 | ₩76,655 | -3.19% | 2997.6만 |
|---|
| 2025.11.10 | ₩87,970 | ₩91,243 | ₩79,861 | ₩80,382 | -8.63% | 3990.1만 |
|---|
| 2025.11.07 | ₩86,982 | ₩87,783 | ₩77,991 | ₩83,335 | -4.19% | 5346.5만 |
|---|
| 2025.11.06 | ₩101,209 | ₩101,249 | ₩89,066 | ₩89,453 | -11.62% | 5244만 |
|---|
| 2025.11.05 | ₩91,911 | ₩102,692 | ₩90,442 | ₩102,078 | +11.06% | 4587.5만 |
|---|
| 2025.11.04 | ₩85,786 | ₩96,794 | ₩84,564 | ₩89,012 | +3.76% | 4595.2만 |
|---|
| 2025.11.03 | ₩97,616 | ₩101,169 | ₩86,007 | ₩90,509 | -7.28% | 8044.1만 |
|---|
| 2025.10.31 | ₩82,560 | ₩84,403 | ₩79,434 | ₩81,157 | -1.70% | 2099.7만 |
|---|
| 2025.10.30 | ₩78,231 | ₩81,504 | ₩76,521 | ₩77,777 | -0.58% | 1845.6만 |
|---|
| 2025.10.29 | ₩82,092 | ₩84,176 | ₩77,510 | ₩80,716 | -1.68% | 2891.9만 |
|---|
| 2025.10.28 | ₩85,071 | ₩89,934 | ₩82,627 | ₩83,388 | -1.98% | 2736만 |
|---|
| 2025.10.27 | ₩86,821 | ₩88,812 | ₩83,575 | ₩86,821 | 0.00% | 3350.5만 |
|---|
| 2025.10.24 | ₩78,913 | ₩84,310 | ₩77,657 | ₩84,029 | +6.48% | 3748.6만 |
|---|
| 2025.10.23 | ₩70,443 | ₩77,189 | ₩69,561 | ₩74,624 | +5.94% | 3124.1만 |
|---|
| 2025.10.22 | ₩71,672 | ₩77,314 | ₩64,391 | ₩69,241 | -3.39% | 5328.3만 |
|---|
| 2025.10.21 | ₩76,475 | ₩77,804 | ₩70,330 | ₩73,736 | -3.58% | 4117.4만 |
|---|
| 2025.10.20 | ₩84,978 | ₩85,098 | ₩76,722 | ₩79,113 | -6.90% | 3513.2만 |
|---|
| 2025.10.17 | ₩79,193 | ₩82,760 | ₩77,002 | ₩81,117 | +2.43% | 3830.1만 |
|---|
| 2025.10.16 | ₩92,098 | ₩92,098 | ₩81,625 | ₩82,600 | -10.31% | 4654만 |
|---|
| 2025.10.15 | ₩95,365 | ₩99,058 | ₩88,892 | ₩90,816 | -4.77% | 4802.3만 |
|---|
| 2025.10.14 | ₩84,470 | ₩96,587 | ₩79,662 | ₩92,927 | +10.01% | 5213만 |
|---|
| 2025.10.13 | ₩84,811 | ₩90,562 | ₩82,546 | ₩85,686 | +1.03% | 4709.5만 |
|---|
| 2025.10.10 | ₩90,682 | ₩93,581 | ₩77,510 | ₩79,848 | -11.95% | 7274.3만 |
|---|