시장 데이터를 불러오는 중
IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock) · IRS · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,465 | ₩18,465 | ₩17,996 | ₩18,305 | -0.87% | 21.5만 |
| 2026.10.08 | ₩18,626 | ₩18,961 | ₩18,345 | ₩18,559 | -0.36% | 6만 |
| 2026.10.07 | ₩18,921 | ₩19,162 | ₩18,680 | ₩18,747 | -0.92% | 16.1만 |
| 2026.10.06 | ₩18,841 | ₩19,296 | ₩18,841 | ₩19,122 | +1.49% | 17.6만 |
| 2026.10.05 | ₩17,970 | ₩18,894 | ₩17,970 | ₩18,693 | +4.03% | 15.8만 |
| 2026.10.02 | ₩17,903 | ₩18,130 | ₩17,728 | ₩17,903 | 0.00% | 16.2만 |
| 2026.10.01 | ₩18,157 | ₩18,546 | ₩17,568 | ₩17,688 | -2.58% | 56.3만 |
| 2026.09.30 | ₩18,814 | ₩18,988 | ₩18,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,653 |
| -0.85% |
| 17.7만 |
| 2026.09.29 | ₩19,068 | ₩19,109 | ₩18,653 | ₩18,720 | -1.83% | 21.6만 |
|---|
| 2026.09.28 | ₩19,631 | ₩20,006 | ₩19,068 | ₩19,082 | -2.80% | 12.5만 |
|---|
| 2026.09.25 | ₩19,953 | ₩20,006 | ₩19,564 | ₩19,765 | -0.94% | 13.2만 |
|---|
| 2026.09.24 | ₩20,221 | ₩20,462 | ₩19,671 | ₩19,832 | -1.92% | 14.5만 |
|---|
| 2026.09.23 | ₩20,476 | ₩20,610 | ₩19,993 | ₩20,248 | -1.11% | 12.8만 |
|---|
| 2026.09.22 | ₩20,851 | ₩21,226 | ₩20,167 | ₩20,623 | -1.09% | 21.1만 |
|---|
| 2026.09.21 | ₩20,931 | ₩21,038 | ₩20,543 | ₩20,904 | -0.13% | 23.6만 |
|---|
| 2026.09.18 | ₩21,414 | ₩21,976 | ₩20,703 | ₩20,730 | -3.19% | 10.9만 |
|---|
| 2026.09.17 | ₩20,770 | ₩21,749 | ₩20,516 | ₩21,467 | +3.35% | 19.6만 |
|---|
| 2026.09.16 | ₩20,703 | ₩20,864 | ₩20,315 | ₩20,636 | -0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩20,409 | ₩20,690 | ₩20,100 | ₩20,583 | +0.85% | 15.8만 |
|---|
| 2026.09.14 | ₩20,784 | ₩20,958 | ₩20,234 | ₩20,449 | -1.61% | 21.6만 |
|---|
| 2026.09.11 | ₩20,985 | ₩21,038 | ₩20,636 | ₩20,824 | -0.77% | 20.1만 |
|---|
| 2026.09.10 | ₩20,770 | ₩21,373 | ₩20,636 | ₩20,864 | +0.45% | 42.4만 |
|---|
| 2026.09.09 | ₩20,141 | ₩21,347 | ₩19,899 | ₩20,717 | +2.86% | 54.5만 |
|---|
| 2026.09.08 | ₩20,221 | ₩20,543 | ₩19,899 | ₩20,248 | +0.13% | 8.4만 |
|---|
| 2026.09.04 | ₩19,537 | ₩20,757 | ₩19,537 | ₩20,315 | +3.98% | 16.4만 |
|---|
| 2026.09.03 | ₩20,636 | ₩20,770 | ₩20,141 | ₩20,208 | -2.08% | 8.1만 |
|---|
| 2026.09.02 | ₩20,114 | ₩20,623 | ₩20,060 | ₩20,489 | +1.87% | 6.9만 |
|---|
| 2026.09.01 | ₩19,939 | ₩20,342 | ₩19,859 | ₩20,141 | +1.01% | 7.4만 |
|---|
| 2026.08.31 | ₩19,698 | ₩20,100 | ₩19,484 | ₩20,047 | +1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩20,073 | ₩20,449 | ₩19,457 | ₩19,618 | -2.27% | 11.2만 |
|---|
| 2026.08.27 | ₩19,993 | ₩20,301 | ₩19,805 | ₩19,993 | 0.00% | 9.5만 |
|---|
| 2026.08.26 | ₩20,194 | ₩20,489 | ₩20,033 | ₩20,154 | -0.20% | 13.8만 |
|---|
| 2026.08.25 | ₩20,342 | ₩20,382 | ₩19,926 | ₩20,301 | -0.20% | 11만 |
|---|
| 2026.08.24 | ₩19,712 | ₩20,288 | ₩19,618 | ₩20,208 | +2.52% | 12.8만 |
|---|
| 2026.08.21 | ₩19,685 | ₩20,368 | ₩19,578 | ₩19,859 | +0.88% | 9.2만 |
|---|
| 2026.08.20 | ₩19,658 | ₩19,926 | ₩19,323 | ₩19,484 | -0.89% | 11.2만 |
|---|
| 2026.08.19 | ₩19,403 | ₩19,792 | ₩19,310 | ₩19,752 | +1.80% | 9.5만 |
|---|
| 2026.08.18 | ₩19,537 | ₩19,765 | ₩18,961 | ₩19,269 | -1.37% | 17.6만 |
|---|
| 2026.08.17 | ₩19,712 | ₩20,060 | ₩19,497 | ₩19,618 | -0.48% | 10.1만 |
|---|
| 2026.08.14 | ₩19,819 | ₩19,819 | ₩19,457 | ₩19,698 | -0.61% | 13.1만 |
|---|
| 2026.08.13 | ₩19,792 | ₩19,953 | ₩19,457 | ₩19,779 | -0.07% | 15.1만 |
|---|
| 2026.08.12 | ₩19,765 | ₩19,859 | ₩19,310 | ₩19,631 | -0.68% | 14.1만 |
|---|
| 2026.08.11 | ₩19,846 | ₩20,234 | ₩19,336 | ₩19,484 | -1.82% | 16.9만 |
|---|
| 2026.08.10 | ₩19,953 | ₩20,100 | ₩19,698 | ₩19,899 | -0.27% | 8.4만 |
|---|
| 2026.08.07 | ₩20,100 | ₩20,167 | ₩19,631 | ₩20,020 | -0.40% | 11.4만 |
|---|
| 2026.08.06 | ₩20,047 | ₩20,355 | ₩19,618 | ₩19,805 | -1.20% | 10.2만 |
|---|
| 2026.08.05 | ₩20,181 | ₩20,194 | ₩19,993 | ₩20,006 | -0.86% | 4.6만 |
|---|
| 2026.08.04 | ₩20,610 | ₩20,623 | ₩19,966 | ₩20,060 | -2.67% | 9만 |
|---|
| 2026.08.03 | ₩20,435 | ₩20,770 | ₩20,315 | ₩20,409 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩20,757 | ₩20,945 | ₩20,315 | ₩20,355 | -1.94% | 10.2만 |
|---|
| 2026.07.30 | ₩20,891 | ₩21,253 | ₩20,703 | ₩20,770 | -0.58% | 25.9만 |
|---|
| 2026.07.29 | ₩20,583 | ₩21,092 | ₩20,462 | ₩20,703 | +0.59% | 9.3만 |
|---|
| 2026.07.28 | ₩20,730 | ₩21,038 | ₩20,382 | ₩20,583 | -0.71% | 6.2만 |
|---|
| 2026.07.27 | ₩20,114 | ₩20,864 | ₩20,100 | ₩20,784 | +3.33% | 49.9만 |
|---|
| 2026.07.24 | ₩20,301 | ₩20,489 | ₩19,899 | ₩19,993 | -1.52% | 8.9만 |
|---|
| 2026.07.23 | ₩20,636 | ₩20,770 | ₩20,141 | ₩20,301 | -1.62% | 15.7만 |
|---|
| 2026.07.22 | ₩20,623 | ₩21,119 | ₩20,315 | ₩20,891 | +1.30% | 41.6만 |
|---|
| 2026.07.21 | ₩20,355 | ₩20,945 | ₩20,261 | ₩20,596 | +1.18% | 15.7만 |
|---|
| 2026.07.20 | ₩19,993 | ₩20,409 | ₩19,752 | ₩20,221 | +1.14% | 14.9만 |
|---|
| 2026.07.17 | ₩20,141 | ₩20,596 | ₩19,953 | ₩20,208 | +0.33% | 5.5만 |
|---|
| 2026.07.16 | ₩20,596 | ₩20,864 | ₩20,194 | ₩20,288 | -1.50% | 8.3만 |
|---|
| 2026.07.15 | ₩20,797 | ₩21,266 | ₩20,087 | ₩20,636 | -0.77% | 6.7만 |
|---|
| 2026.07.14 | ₩20,181 | ₩20,998 | ₩20,114 | ₩20,583 | +1.99% | 3.7만 |
|---|
| 2026.07.13 | ₩20,610 | ₩20,797 | ₩20,167 | ₩20,275 | -1.63% | 7.8만 |
|---|
| 2026.07.10 | ₩20,315 | ₩21,025 | ₩20,114 | ₩20,703 | +1.91% | 18.3만 |
|---|
| 2026.07.09 | ₩20,636 | ₩20,770 | ₩20,127 | ₩20,194 | -2.14% | 11.4만 |
|---|
| 2026.07.08 | ₩20,543 | ₩20,744 | ₩20,395 | ₩20,489 | -0.26% | 7.6만 |
|---|
| 2026.07.07 | ₩21,574 | ₩21,762 | ₩20,462 | ₩20,690 | -4.10% | 36만 |
|---|
| 2026.07.06 | ₩21,306 | ₩21,682 | ₩21,025 | ₩21,574 | +1.26% | 7.2만 |
|---|
| 2026.07.02 | ₩21,105 | ₩21,856 | ₩20,797 | ₩21,186 | +0.38% | 12.5만 |
|---|
| 2026.07.01 | ₩20,690 | ₩21,065 | ₩19,913 | ₩20,703 | +0.06% | 12.9만 |
|---|
| 2026.06.30 | ₩20,435 | ₩20,918 | ₩20,435 | ₩20,690 | +1.25% | 8.2만 |
|---|
| 2026.06.29 | ₩20,998 | ₩21,092 | ₩20,502 | ₩20,543 | -2.17% | 7.9만 |
|---|
| 2026.06.26 | ₩20,489 | ₩21,119 | ₩20,288 | ₩20,851 | +1.77% | 5.3만 |
|---|
| 2026.06.25 | ₩21,601 | ₩21,789 | ₩20,543 | ₩20,623 | -4.53% | 16만 |
|---|
| 2026.06.24 | ₩21,842 | ₩21,842 | ₩21,065 | ₩21,226 | -2.82% | 9.8만 |
|---|
| 2026.06.23 | ₩21,347 | ₩21,775 | ₩21,347 | ₩21,668 | +1.51% | 5.8만 |
|---|
| 2026.06.22 | ₩22,392 | ₩22,486 | ₩21,440 | ₩21,842 | -2.45% | 8.6만 |
|---|
| 2026.06.18 | ₩22,311 | ₩22,606 | ₩21,963 | ₩22,271 | -0.18% | 13.1만 |
|---|
| 2026.06.17 | ₩22,566 | ₩23,129 | ₩21,856 | ₩22,017 | -2.43% | 10.7만 |
|---|
| 2026.06.16 | ₩23,008 | ₩23,316 | ₩22,352 | ₩22,526 | -2.10% | 7.9만 |
|---|
| 2026.06.15 | ₩22,539 | ₩23,383 | ₩21,963 | ₩23,156 | +2.73% | 16.3만 |
|---|
| 2026.06.12 | ₩22,767 | ₩22,780 | ₩21,829 | ₩22,365 | -1.77% | 9.8만 |
|---|
| 2026.06.11 | ₩20,556 | ₩22,780 | ₩20,556 | ₩22,646 | +10.17% | 38.3만 |
|---|
| 2026.06.10 | ₩20,744 | ₩20,918 | ₩20,100 | ₩20,275 | -2.26% | 13.5만 |
|---|
| 2026.06.09 | ₩20,770 | ₩21,172 | ₩19,993 | ₩20,878 | +0.52% | 17.9만 |
|---|
| 2026.06.08 | ₩20,382 | ₩20,998 | ₩20,020 | ₩20,650 | +1.31% | 36만 |
|---|
| 2026.06.05 | ₩20,409 | ₩20,730 | ₩20,167 | ₩20,288 | -0.59% | 22만 |
|---|
| 2026.06.04 | ₩19,872 | ₩20,837 | ₩19,872 | ₩20,502 | +3.17% | 27.9만 |
|---|
| 2026.06.03 | ₩20,167 | ₩20,355 | ₩19,511 | ₩19,886 | -1.40% | 16.6만 |
|---|
| 2026.06.02 | ₩20,851 | ₩21,065 | ₩20,114 | ₩20,288 | -2.70% | 8.7만 |
|---|
| 2026.06.01 | ₩20,610 | ₩21,775 | ₩20,275 | ₩20,918 | +1.50% | 19.9만 |
|---|
| 2026.05.29 | ₩19,899 | ₩21,092 | ₩19,444 | ₩20,690 | +3.97% | 56만 |
|---|
| 2026.05.28 | ₩20,100 | ₩20,301 | ₩19,819 | ₩19,846 | -1.27% | 12.3만 |
|---|
| 2026.05.27 | ₩19,283 | ₩20,328 | ₩19,283 | ₩20,141 | +4.45% | 10.9만 |
|---|
| 2026.05.26 | ₩19,042 | ₩19,765 | ₩18,908 | ₩19,591 | +2.89% | 14.1만 |
|---|
| 2026.05.22 | ₩18,934 | ₩19,350 | ₩18,666 | ₩18,787 | -0.78% | 9.6만 |
|---|
| 2026.05.21 | ₩18,358 | ₩19,269 | ₩18,305 | ₩18,948 | +3.21% | 18.4만 |
|---|
| 2026.05.20 | ₩18,010 | ₩18,412 | ₩17,956 | ₩18,412 | +2.23% | 12.2만 |
|---|
| 2026.05.19 | ₩18,439 | ₩18,626 | ₩17,862 | ₩17,970 | -2.54% | 7.8만 |
|---|
| 2026.05.18 | ₩17,889 | ₩18,827 | ₩17,782 | ₩18,693 | +4.49% | 9.9만 |
|---|
| 2026.05.15 | ₩17,929 | ₩18,291 | ₩17,782 | ₩17,916 | -0.07% | 13.8만 |
|---|
| 2026.05.14 | ₩18,077 | ₩18,479 | ₩17,970 | ₩18,345 | +1.48% | 9만 |
|---|
| 2026.05.13 | ₩18,506 | ₩18,680 | ₩17,849 | ₩18,077 | -2.32% | 16.5만 |
|---|
| 2026.05.12 | ₩18,506 | ₩18,787 | ₩18,251 | ₩18,412 | -0.51% | 18.2만 |
|---|
| 2026.05.11 | ₩18,519 | ₩19,042 | ₩18,291 | ₩18,733 | +1.16% | 19.3만 |
|---|
| 2026.05.08 | ₩19,832 | ₩19,953 | ₩18,519 | ₩18,680 | -5.81% | 54만 |
|---|
| 2026.05.07 | ₩19,966 | ₩20,208 | ₩19,631 | ₩19,698 | -1.34% | 10.5만 |
|---|
| 2026.05.06 | ₩19,725 | ₩20,422 | ₩19,430 | ₩20,141 | +2.11% | 16.9만 |
|---|
| 2026.05.05 | ₩18,948 | ₩19,604 | ₩18,841 | ₩19,430 | +2.55% | 20만 |
|---|
| 2026.05.04 | ₩18,197 | ₩18,934 | ₩18,157 | ₩18,841 | +3.53% | 26.4만 |
|---|
| 2026.05.01 | ₩18,747 | ₩18,827 | ₩18,037 | ₩18,211 | -2.86% | 24.7만 |
|---|
| 2026.04.30 | ₩19,068 | ₩19,336 | ₩18,519 | ₩18,720 | -1.83% | 26.7만 |
|---|
| 2026.04.29 | ₩19,363 | ₩19,578 | ₩18,975 | ₩18,988 | -1.94% | 9.6만 |
|---|
| 2026.04.28 | ₩19,444 | ₩19,712 | ₩18,988 | ₩19,457 | +0.07% | 31.3만 |
|---|
| 2026.04.27 | ₩19,497 | ₩20,060 | ₩19,430 | ₩19,497 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩19,712 | ₩20,194 | ₩19,283 | ₩19,430 | -1.43% | 13.7만 |
|---|
| 2026.04.23 | ₩20,248 | ₩20,476 | ₩19,524 | ₩19,658 | -2.91% | 15.1만 |
|---|
| 2026.04.22 | ₩20,730 | ₩20,891 | ₩20,221 | ₩20,288 | -2.13% | 15.2만 |
|---|
| 2026.04.21 | ₩20,998 | ₩21,253 | ₩20,556 | ₩20,596 | -1.91% | 13만 |
|---|
| 2026.04.20 | ₩21,306 | ₩21,695 | ₩20,918 | ₩21,038 | -1.26% | 16.9만 |
|---|
| 2026.04.17 | ₩21,628 | ₩22,110 | ₩21,347 | ₩21,414 | -0.99% | 11.9만 |
|---|
| 2026.04.16 | ₩21,641 | ₩21,896 | ₩21,467 | ₩21,641 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,708 | ₩21,923 | ₩21,306 | ₩21,467 | -1.11% | 20.5만 |
|---|
| 2026.04.14 | ₩21,548 | ₩21,976 | ₩21,052 | ₩21,735 | +0.87% | 16.8만 |
|---|
| 2026.04.13 | ₩21,360 | ₩21,816 | ₩20,931 | ₩21,427 | +0.31% | 15.7만 |
|---|
| 2026.04.10 | ₩22,338 | ₩22,593 | ₩21,414 | ₩21,427 | -4.08% | 9.5만 |
|---|
| 2026.04.09 | ₩22,472 | ₩22,687 | ₩21,829 | ₩22,311 | -0.72% | 12.3만 |
|---|
| 2026.04.08 | ₩22,914 | ₩23,182 | ₩22,057 | ₩22,646 | -1.17% | 17.7만 |
|---|
| 2026.04.07 | ₩22,526 | ₩23,115 | ₩21,601 | ₩21,923 | -2.68% | 20.4만 |
|---|
| 2026.04.06 | ₩22,311 | ₩22,539 | ₩22,017 | ₩22,459 | +0.66% | 11.9만 |
|---|
| 2026.04.02 | ₩21,963 | ₩22,486 | ₩21,186 | ₩22,311 | +1.59% | 15만 |
|---|
| 2026.04.01 | ₩21,816 | ₩22,311 | ₩21,427 | ₩22,164 | +1.60% | 20.7만 |
|---|
| 2026.03.31 | ₩21,012 | ₩21,789 | ₩20,837 | ₩21,722 | +3.38% | 26.2만 |
|---|
| 2026.03.30 | ₩20,422 | ₩20,918 | ₩19,631 | ₩20,770 | +1.71% | 18.4만 |
|---|
| 2026.03.27 | ₩20,382 | ₩20,516 | ₩19,698 | ₩20,288 | -0.46% | 26.1만 |
|---|
| 2026.03.26 | ₩20,462 | ₩21,172 | ₩20,368 | ₩20,569 | +0.52% | 26.3만 |
|---|
| 2026.03.25 | ₩20,717 | ₩21,025 | ₩20,248 | ₩20,878 | +0.78% | 27.2만 |
|---|
| 2026.03.24 | ₩19,283 | ₩20,502 | ₩18,841 | ₩20,127 | +4.38% | 28.6만 |
|---|
| 2026.03.23 | ₩18,372 | ₩19,832 | ₩18,104 | ₩19,497 | +6.13% | 42.1만 |
|---|
| 2026.03.20 | ₩19,229 | ₩19,336 | ₩18,104 | ₩18,251 | -5.09% | 16.1만 |
|---|
| 2026.03.19 | ₩18,921 | ₩19,578 | ₩18,586 | ₩19,336 | +2.20% | 27.1만 |
|---|
| 2026.03.18 | ₩19,511 | ₩19,832 | ₩19,068 | ₩19,189 | -1.65% | 12.2만 |
|---|
| 2026.03.17 | ₩20,060 | ₩20,342 | ₩19,417 | ₩19,551 | -2.54% | 30.3만 |
|---|
| 2026.03.16 | ₩19,712 | ₩19,953 | ₩19,095 | ₩19,698 | -0.07% | 24만 |
|---|
| 2026.03.13 | ₩20,100 | ₩20,462 | ₩19,310 | ₩19,457 | -3.20% | 10.1만 |
|---|
| 2026.03.12 | ₩20,114 | ₩20,462 | ₩19,899 | ₩19,966 | -0.73% | 12.7만 |
|---|
| 2026.03.11 | ₩20,409 | ₩21,038 | ₩20,100 | ₩20,489 | +0.39% | 23.7만 |
|---|
| 2026.03.10 | ₩20,020 | ₩21,320 | ₩19,872 | ₩20,342 | +1.61% | 21.9만 |
|---|
| 2026.03.09 | ₩18,894 | ₩20,020 | ₩18,894 | ₩19,953 | +5.60% | 23.4만 |
|---|
| 2026.03.06 | ₩19,109 | ₩19,886 | ₩18,921 | ₩19,296 | +0.98% | 12.3만 |
|---|
| 2026.03.05 | ₩20,181 | ₩20,301 | ₩19,216 | ₩19,578 | -2.99% | 15.1만 |
|---|
| 2026.03.04 | ₩20,087 | ₩20,529 | ₩19,698 | ₩20,234 | +0.73% | 19.1만 |
|---|
| 2026.03.03 | ₩20,167 | ₩20,610 | ₩19,269 | ₩19,913 | -1.26% | 25.7만 |
|---|
| 2026.03.02 | ₩20,998 | ₩21,534 | ₩20,636 | ₩21,280 | +1.34% | 14.6만 |
|---|
| 2026.02.27 | ₩21,280 | ₩21,762 | ₩20,556 | ₩21,360 | +0.38% | 21.9만 |
|---|
| 2026.02.26 | ₩21,454 | ₩21,883 | ₩20,918 | ₩21,481 | +0.12% | 15.6만 |
|---|
| 2026.02.25 | ₩21,534 | ₩21,762 | ₩20,918 | ₩21,574 | +0.19% | 12.2만 |
|---|
| 2026.02.24 | ₩20,931 | ₩21,762 | ₩20,770 | ₩21,521 | +2.82% | 16.1만 |
|---|
| 2026.02.23 | ₩21,789 | ₩21,789 | ₩20,770 | ₩20,985 | -3.69% | 23.3만 |
|---|
| 2026.02.20 | ₩20,690 | ₩21,883 | ₩20,636 | ₩21,628 | +4.53% | 17.2만 |
|---|
| 2026.02.19 | ₩19,805 | ₩20,703 | ₩19,631 | ₩20,690 | +4.47% | 14.6만 |
|---|
| 2026.02.18 | ₩20,020 | ₩20,342 | ₩19,685 | ₩19,832 | -0.94% | 12.4만 |
|---|
| 2026.02.17 | ₩20,449 | ₩20,636 | ₩19,591 | ₩19,913 | -2.62% | 17.1만 |
|---|
| 2026.02.13 | ₩20,275 | ₩20,636 | ₩20,006 | ₩20,382 | +0.53% | 14.5만 |
|---|
| 2026.02.12 | ₩21,038 | ₩21,829 | ₩20,033 | ₩20,167 | -4.14% | 19.5만 |
|---|
| 2026.02.11 | ₩21,454 | ₩21,775 | ₩20,998 | ₩21,065 | -1.81% | 10.8만 |
|---|
| 2026.02.10 | ₩21,414 | ₩21,708 | ₩20,797 | ₩21,360 | -0.25% | 26.7만 |
|---|
| 2026.02.09 | ₩21,440 | ₩22,070 | ₩21,038 | ₩21,306 | -0.63% | 26.2만 |
|---|
| 2026.02.06 | ₩21,561 | ₩21,923 | ₩21,159 | ₩21,628 | +0.31% | 18만 |
|---|
| 2026.02.05 | ₩21,387 | ₩21,842 | ₩21,012 | ₩21,239 | -0.69% | 20만 |
|---|
| 2026.02.04 | ₩22,646 | ₩22,660 | ₩21,119 | ₩21,950 | -3.08% | 21만 |
|---|
| 2026.02.03 | ₩22,928 | ₩23,477 | ₩21,883 | ₩22,445 | -2.10% | 24.1만 |
|---|
| 2026.02.02 | ₩23,035 | ₩23,785 | ₩22,526 | ₩22,914 | -0.52% | 16.4만 |
|---|
| 2026.01.30 | ₩25,648 | ₩25,648 | ₩22,888 | ₩23,316 | -9.09% | 23.7만 |
|---|
| 2026.01.29 | ₩24,697 | ₩25,259 | ₩23,933 | ₩24,643 | -0.22% | 29.1만 |
|---|
| 2026.01.28 | ₩24,509 | ₩25,072 | ₩24,080 | ₩24,670 | +0.66% | 19.6만 |
|---|
| 2026.01.27 | ₩23,450 | ₩24,965 | ₩23,343 | ₩24,469 | +4.34% | 33.3만 |
|---|
| 2026.01.26 | ₩22,352 | ₩23,678 | ₩22,218 | ₩23,517 | +5.22% | 31.8만 |
|---|
| 2026.01.23 | ₩22,459 | ₩22,593 | ₩22,030 | ₩22,218 | -1.07% | 10.3만 |
|---|
| 2026.01.22 | ₩22,311 | ₩22,526 | ₩22,003 | ₩22,512 | +0.90% | 12.9만 |
|---|
| 2026.01.21 | ₩21,896 | ₩22,526 | ₩21,695 | ₩22,070 | +0.80% | 12.2만 |
|---|
| 2026.01.20 | ₩22,244 | ₩22,472 | ₩21,601 | ₩21,829 | -1.87% | 17.5만 |
|---|
| 2026.01.16 | ₩22,298 | ₩22,646 | ₩21,976 | ₩22,499 | +0.90% | 12.5만 |
|---|
| 2026.01.15 | ₩22,338 | ₩22,727 | ₩21,869 | ₩22,218 | -0.54% | 15.3만 |
|---|
| 2026.01.14 | ₩22,620 | ₩23,035 | ₩22,110 | ₩22,432 | -0.83% | 18.6만 |
|---|
| 2026.01.13 | ₩22,727 | ₩22,928 | ₩22,271 | ₩22,767 | +0.18% | 14.9만 |
|---|
| 2026.01.12 | ₩21,829 | ₩22,754 | ₩21,615 | ₩22,754 | +4.24% | 13.4만 |
|---|
| 2026.01.09 | ₩22,097 | ₩22,110 | ₩21,199 | ₩21,909 | -0.85% | 12.7만 |
|---|
| 2026.01.08 | ₩21,199 | ₩22,097 | ₩21,119 | ₩22,097 | +4.24% | 8.7만 |
|---|
| 2026.01.07 | ₩21,454 | ₩21,909 | ₩20,770 | ₩21,280 | -0.81% | 10.8만 |
|---|
| 2026.01.06 | ₩21,909 | ₩22,151 | ₩21,320 | ₩21,387 | -2.39% | 15.1만 |
|---|
| 2026.01.05 | ₩22,244 | ₩22,593 | ₩21,454 | ₩22,017 | -1.02% | 15.3만 |
|---|
| 2026.01.02 | ₩22,352 | ₩22,579 | ₩21,923 | ₩22,271 | -0.36% | 13.8만 |
|---|
| 2025.12.31 | ₩22,271 | ₩22,526 | ₩21,923 | ₩22,164 | -0.48% | 7.8만 |
|---|
| 2025.12.30 | ₩21,990 | ₩22,740 | ₩21,909 | ₩22,352 | +1.65% | 12.9만 |
|---|
| 2025.12.29 | ₩21,347 | ₩22,298 | ₩21,199 | ₩21,990 | +3.01% | 12.1만 |
|---|
| 2025.12.26 | ₩21,172 | ₩21,601 | ₩20,945 | ₩21,481 | +1.46% | 9.7만 |
|---|
| 2025.12.24 | ₩20,770 | ₩21,226 | ₩20,744 | ₩20,998 | +1.10% | 6만 |
|---|
| 2025.12.23 | ₩20,636 | ₩21,306 | ₩20,596 | ₩20,837 | +0.97% | 17.7만 |
|---|
| 2025.12.22 | ₩20,904 | ₩21,333 | ₩20,435 | ₩20,569 | -1.60% | 10.9만 |
|---|
| 2025.12.19 | ₩21,320 | ₩21,320 | ₩20,529 | ₩20,837 | -2.26% | 13.7만 |
|---|
| 2025.12.18 | ₩20,409 | ₩21,199 | ₩20,301 | ₩20,864 | +2.23% | 29.5만 |
|---|
| 2025.12.17 | ₩20,596 | ₩20,636 | ₩20,100 | ₩20,100 | -2.41% | 19.9만 |
|---|
| 2025.12.16 | ₩20,610 | ₩20,757 | ₩20,167 | ₩20,435 | -0.85% | 13만 |
|---|
| 2025.12.15 | ₩20,878 | ₩21,119 | ₩20,288 | ₩20,583 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩20,435 | ₩20,878 | ₩20,141 | ₩20,556 | +0.59% | 10.3만 |
|---|
| 2025.12.11 | ₩20,087 | ₩20,529 | ₩19,832 | ₩20,435 | +1.73% | 18.1만 |
|---|
| 2025.12.10 | ₩20,248 | ₩20,730 | ₩20,167 | ₩20,234 | -0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩20,301 | ₩20,744 | ₩20,181 | ₩20,234 | -0.33% | 8만 |
|---|
| 2025.12.08 | ₩20,355 | ₩20,811 | ₩20,301 | ₩20,301 | -0.26% | 8.3만 |
|---|
| 2025.12.05 | ₩20,569 | ₩21,132 | ₩20,181 | ₩20,301 | -1.30% | 16만 |
|---|
| 2025.12.04 | ₩20,985 | ₩20,998 | ₩20,301 | ₩20,328 | -3.13% | 13.3만 |
|---|
| 2025.12.03 | ₩19,832 | ₩20,824 | ₩19,350 | ₩20,583 | +3.78% | 23.7만 |
|---|
| 2025.12.02 | ₩20,395 | ₩20,543 | ₩19,926 | ₩19,939 | -2.23% | 20.8만 |
|---|
| 2025.12.01 | ₩20,449 | ₩20,770 | ₩20,100 | ₩20,301 | -0.72% | 13.9만 |
|---|
| 2025.11.28 | ₩20,489 | ₩20,811 | ₩20,248 | ₩20,703 | +1.05% | 10.2만 |
|---|
| 2025.11.26 | ₩19,015 | ₩20,435 | ₩19,015 | ₩20,234 | +6.41% | 17만 |
|---|
| 2025.11.25 | ₩18,720 | ₩19,430 | ₩18,666 | ₩19,028 | +1.65% | 25만 |
|---|
| 2025.11.24 | ₩19,457 | ₩19,725 | ₩18,613 | ₩18,867 | -3.03% | 31.3만 |
|---|
| 2025.11.21 | ₩21,521 | ₩21,950 | ₩20,717 | ₩21,320 | -0.93% | 32만 |
|---|
| 2025.11.20 | ₩22,807 | ₩23,062 | ₩21,574 | ₩21,762 | -4.58% | 18.1만 |
|---|
| 2025.11.19 | ₩22,499 | ₩22,928 | ₩21,976 | ₩22,499 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩21,373 | ₩22,660 | ₩21,038 | ₩22,365 | +4.64% | 20.5만 |
|---|
| 2025.11.17 | ₩21,347 | ₩22,110 | ₩20,931 | ₩21,749 | +1.88% | 22.2만 |
|---|
| 2025.11.14 | ₩20,770 | ₩21,641 | ₩20,489 | ₩21,414 | +3.10% | 17.8만 |
|---|
| 2025.11.13 | ₩21,226 | ₩21,494 | ₩20,100 | ₩20,931 | -1.39% | 16.3만 |
|---|
| 2025.11.12 | ₩20,703 | ₩21,588 | ₩20,703 | ₩21,159 | +2.20% | 17.1만 |
|---|
| 2025.11.11 | ₩20,476 | ₩20,931 | ₩20,167 | ₩20,650 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩20,476 | ₩20,744 | ₩19,779 | ₩20,167 | -1.51% | 14만 |
|---|
| 2025.11.07 | ₩19,149 | ₩20,167 | ₩18,934 | ₩20,087 | +4.90% | 17.9만 |
|---|
| 2025.11.06 | ₩19,671 | ₩20,033 | ₩19,350 | ₩19,363 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩19,524 | ₩20,033 | ₩19,336 | ₩19,578 | +0.27% | 13.8만 |
|---|
| 2025.11.04 | ₩20,154 | ₩20,476 | ₩19,162 | ₩19,162 | -4.92% | 26.2만 |
|---|
| 2025.11.03 | ₩21,239 | ₩21,507 | ₩20,167 | ₩20,476 | -3.60% | 37만 |
|---|
| 2025.10.31 | ₩19,738 | ₩21,387 | ₩19,738 | ₩20,770 | +5.23% | 29.7만 |
|---|
| 2025.10.30 | ₩20,315 | ₩20,502 | ₩19,712 | ₩19,779 | -2.64% | 28.3만 |
|---|
| 2025.10.29 | ₩20,449 | ₩21,253 | ₩20,234 | ₩20,435 | -0.07% | 37.7만 |
|---|
| 2025.10.28 | ₩20,422 | ₩20,864 | ₩19,551 | ₩20,355 | -0.33% | 50.2만 |
|---|
| 2025.10.27 | ₩19,591 | ₩21,842 | ₩19,109 | ₩20,583 | +5.06% | 127.9만 |
|---|
| 2025.10.24 | ₩16,375 | ₩16,563 | ₩15,665 | ₩15,799 | -3.52% | 17.1만 |
|---|
| 2025.10.23 | ₩15,517 | ₩16,429 | ₩15,276 | ₩16,147 | +4.06% | 53.5만 |
|---|
| 2025.10.22 | ₩15,491 | ₩15,785 | ₩15,089 | ₩15,531 | +0.26% | 19.6만 |
|---|
| 2025.10.21 | ₩15,236 | ₩16,094 | ₩15,142 | ₩15,450 | +1.41% | 42.2만 |
|---|
| 2025.10.20 | ₩15,745 | ₩15,785 | ₩14,968 | ₩15,249 | -3.15% | 19.7만 |
|---|
| 2025.10.17 | ₩16,000 | ₩16,000 | ₩15,477 | ₩15,638 | -2.26% | 16.2만 |
|---|
| 2025.10.16 | ₩16,040 | ₩16,134 | ₩15,477 | ₩15,705 | -2.09% | 16.1만 |
|---|
| 2025.10.15 | ₩15,973 | ₩16,415 | ₩15,772 | ₩15,879 | -0.59% | 26.7만 |
|---|
| 2025.10.14 | ₩15,946 | ₩16,549 | ₩15,651 | ₩15,826 | -0.76% | 40.3만 |
|---|
| 2025.10.13 | ₩15,866 | ₩16,563 | ₩15,839 | ₩16,335 | +2.96% | 37만 |
|---|
| 2025.10.10 | ₩16,335 | ₩16,496 | ₩15,558 | ₩15,692 | -3.94% | 37.9만 |
|---|
