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 | ₩18,389 | ₩18,389 | ₩17,922 | ₩18,229 | -0.87% | 21.5만 |
| 2026.10.08 | ₩18,549 | ₩18,883 | ₩18,269 | ₩18,483 | -0.36% | 6만 |
| 2026.10.07 | ₩18,843 | ₩19,083 | ₩18,603 | ₩18,669 | -0.92% | 16.1만 |
| 2026.10.06 | ₩18,763 | ₩19,217 | ₩18,763 | ₩19,043 | +1.49% | 17.6만 |
| 2026.10.05 | ₩17,895 | ₩18,816 | ₩17,895 | ₩18,616 | +4.03% | 15.8만 |
| 2026.10.02 | ₩17,829 | ₩18,056 | ₩17,655 | ₩17,829 | 0.00% | 16.2만 |
| 2026.10.01 | ₩18,082 | ₩18,469 | ₩17,495 | ₩17,615 | -2.58% | 56.3만 |
| 2026.09.30 | ₩18,736 | ₩18,910 | ₩18,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,576 |
| -0.85% |
| 17.7만 |
| 2026.09.29 | ₩18,990 | ₩19,030 | ₩18,576 | ₩18,643 | -1.83% | 21.6만 |
|---|
| 2026.09.28 | ₩19,550 | ₩19,924 | ₩18,990 | ₩19,003 | -2.80% | 12.5만 |
|---|
| 2026.09.25 | ₩19,870 | ₩19,924 | ₩19,483 | ₩19,684 | -0.94% | 13.2만 |
|---|
| 2026.09.24 | ₩20,137 | ₩20,378 | ₩19,590 | ₩19,750 | -1.92% | 14.5만 |
|---|
| 2026.09.23 | ₩20,391 | ₩20,524 | ₩19,910 | ₩20,164 | -1.11% | 12.8만 |
|---|
| 2026.09.22 | ₩20,765 | ₩21,138 | ₩20,084 | ₩20,538 | -1.09% | 21.1만 |
|---|
| 2026.09.21 | ₩20,845 | ₩20,951 | ₩20,458 | ₩20,818 | -0.13% | 23.6만 |
|---|
| 2026.09.18 | ₩21,325 | ₩21,885 | ₩20,618 | ₩20,644 | -3.19% | 10.9만 |
|---|
| 2026.09.17 | ₩20,684 | ₩21,659 | ₩20,431 | ₩21,378 | +3.35% | 19.6만 |
|---|
| 2026.09.16 | ₩20,618 | ₩20,778 | ₩20,231 | ₩20,551 | -0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩20,324 | ₩20,604 | ₩20,017 | ₩20,498 | +0.85% | 15.8만 |
|---|
| 2026.09.14 | ₩20,698 | ₩20,871 | ₩20,151 | ₩20,364 | -1.61% | 21.6만 |
|---|
| 2026.09.11 | ₩20,898 | ₩20,951 | ₩20,551 | ₩20,738 | -0.77% | 20.1만 |
|---|
| 2026.09.10 | ₩20,684 | ₩21,285 | ₩20,551 | ₩20,778 | +0.45% | 42.4만 |
|---|
| 2026.09.09 | ₩20,057 | ₩21,258 | ₩19,817 | ₩20,631 | +2.86% | 54.5만 |
|---|
| 2026.09.08 | ₩20,137 | ₩20,458 | ₩19,817 | ₩20,164 | +0.13% | 8.4만 |
|---|
| 2026.09.04 | ₩19,457 | ₩20,671 | ₩19,457 | ₩20,231 | +3.98% | 16.4만 |
|---|
| 2026.09.03 | ₩20,551 | ₩20,684 | ₩20,057 | ₩20,124 | -2.08% | 8.1만 |
|---|
| 2026.09.02 | ₩20,031 | ₩20,538 | ₩19,977 | ₩20,404 | +1.87% | 6.9만 |
|---|
| 2026.09.01 | ₩19,857 | ₩20,257 | ₩19,777 | ₩20,057 | +1.01% | 7.4만 |
|---|
| 2026.08.31 | ₩19,617 | ₩20,017 | ₩19,403 | ₩19,964 | +1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩19,991 | ₩20,364 | ₩19,377 | ₩19,537 | -2.27% | 11.2만 |
|---|
| 2026.08.27 | ₩19,910 | ₩20,217 | ₩19,724 | ₩19,910 | 0.00% | 9.5만 |
|---|
| 2026.08.26 | ₩20,111 | ₩20,404 | ₩19,950 | ₩20,071 | -0.20% | 13.8만 |
|---|
| 2026.08.25 | ₩20,257 | ₩20,297 | ₩19,844 | ₩20,217 | -0.20% | 11만 |
|---|
| 2026.08.24 | ₩19,630 | ₩20,204 | ₩19,537 | ₩20,124 | +2.52% | 12.8만 |
|---|
| 2026.08.21 | ₩19,604 | ₩20,284 | ₩19,497 | ₩19,777 | +0.88% | 9.2만 |
|---|
| 2026.08.20 | ₩19,577 | ₩19,844 | ₩19,243 | ₩19,403 | -0.89% | 11.2만 |
|---|
| 2026.08.19 | ₩19,323 | ₩19,710 | ₩19,230 | ₩19,670 | +1.80% | 9.5만 |
|---|
| 2026.08.18 | ₩19,457 | ₩19,684 | ₩18,883 | ₩19,190 | -1.37% | 17.6만 |
|---|
| 2026.08.17 | ₩19,630 | ₩19,977 | ₩19,417 | ₩19,537 | -0.48% | 10.1만 |
|---|
| 2026.08.14 | ₩19,737 | ₩19,737 | ₩19,377 | ₩19,617 | -0.61% | 13.1만 |
|---|
| 2026.08.13 | ₩19,710 | ₩19,870 | ₩19,377 | ₩19,697 | -0.07% | 15.1만 |
|---|
| 2026.08.12 | ₩19,684 | ₩19,777 | ₩19,230 | ₩19,550 | -0.68% | 14.1만 |
|---|
| 2026.08.11 | ₩19,764 | ₩20,151 | ₩19,257 | ₩19,403 | -1.82% | 16.9만 |
|---|
| 2026.08.10 | ₩19,870 | ₩20,017 | ₩19,617 | ₩19,817 | -0.27% | 8.4만 |
|---|
| 2026.08.07 | ₩20,017 | ₩20,084 | ₩19,550 | ₩19,937 | -0.40% | 11.4만 |
|---|
| 2026.08.06 | ₩19,964 | ₩20,271 | ₩19,537 | ₩19,724 | -1.20% | 10.2만 |
|---|
| 2026.08.05 | ₩20,097 | ₩20,111 | ₩19,910 | ₩19,924 | -0.86% | 4.6만 |
|---|
| 2026.08.04 | ₩20,524 | ₩20,538 | ₩19,884 | ₩19,977 | -2.67% | 9만 |
|---|
| 2026.08.03 | ₩20,351 | ₩20,684 | ₩20,231 | ₩20,324 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩20,671 | ₩20,858 | ₩20,231 | ₩20,271 | -1.94% | 10.2만 |
|---|
| 2026.07.30 | ₩20,805 | ₩21,165 | ₩20,618 | ₩20,684 | -0.58% | 25.9만 |
|---|
| 2026.07.29 | ₩20,498 | ₩21,005 | ₩20,378 | ₩20,618 | +0.59% | 9.3만 |
|---|
| 2026.07.28 | ₩20,644 | ₩20,951 | ₩20,297 | ₩20,498 | -0.71% | 6.2만 |
|---|
| 2026.07.27 | ₩20,031 | ₩20,778 | ₩20,017 | ₩20,698 | +3.33% | 49.9만 |
|---|
| 2026.07.24 | ₩20,217 | ₩20,404 | ₩19,817 | ₩19,910 | -1.52% | 8.9만 |
|---|
| 2026.07.23 | ₩20,551 | ₩20,684 | ₩20,057 | ₩20,217 | -1.62% | 15.7만 |
|---|
| 2026.07.22 | ₩20,538 | ₩21,031 | ₩20,231 | ₩20,805 | +1.30% | 41.6만 |
|---|
| 2026.07.21 | ₩20,271 | ₩20,858 | ₩20,177 | ₩20,511 | +1.18% | 15.7만 |
|---|
| 2026.07.20 | ₩19,910 | ₩20,324 | ₩19,670 | ₩20,137 | +1.14% | 14.9만 |
|---|
| 2026.07.17 | ₩20,057 | ₩20,511 | ₩19,870 | ₩20,124 | +0.33% | 5.5만 |
|---|
| 2026.07.16 | ₩20,511 | ₩20,778 | ₩20,111 | ₩20,204 | -1.50% | 8.3만 |
|---|
| 2026.07.15 | ₩20,711 | ₩21,178 | ₩20,004 | ₩20,551 | -0.77% | 6.7만 |
|---|
| 2026.07.14 | ₩20,097 | ₩20,911 | ₩20,031 | ₩20,498 | +1.99% | 3.7만 |
|---|
| 2026.07.13 | ₩20,524 | ₩20,711 | ₩20,084 | ₩20,191 | -1.63% | 7.8만 |
|---|
| 2026.07.10 | ₩20,231 | ₩20,938 | ₩20,031 | ₩20,618 | +1.91% | 18.3만 |
|---|
| 2026.07.09 | ₩20,551 | ₩20,684 | ₩20,044 | ₩20,111 | -2.14% | 11.4만 |
|---|
| 2026.07.08 | ₩20,458 | ₩20,658 | ₩20,311 | ₩20,404 | -0.26% | 7.6만 |
|---|
| 2026.07.07 | ₩21,485 | ₩21,672 | ₩20,378 | ₩20,604 | -4.10% | 36만 |
|---|
| 2026.07.06 | ₩21,218 | ₩21,592 | ₩20,938 | ₩21,485 | +1.26% | 7.2만 |
|---|
| 2026.07.02 | ₩21,018 | ₩21,765 | ₩20,711 | ₩21,098 | +0.38% | 12.5만 |
|---|
| 2026.07.01 | ₩20,604 | ₩20,978 | ₩19,830 | ₩20,618 | +0.06% | 12.9만 |
|---|
| 2026.06.30 | ₩20,351 | ₩20,831 | ₩20,351 | ₩20,604 | +1.25% | 8.2만 |
|---|
| 2026.06.29 | ₩20,911 | ₩21,005 | ₩20,418 | ₩20,458 | -2.17% | 7.9만 |
|---|
| 2026.06.26 | ₩20,404 | ₩21,031 | ₩20,204 | ₩20,765 | +1.77% | 5.3만 |
|---|
| 2026.06.25 | ₩21,512 | ₩21,699 | ₩20,458 | ₩20,538 | -4.53% | 16만 |
|---|
| 2026.06.24 | ₩21,752 | ₩21,752 | ₩20,978 | ₩21,138 | -2.82% | 9.8만 |
|---|
| 2026.06.23 | ₩21,258 | ₩21,685 | ₩21,258 | ₩21,579 | +1.51% | 5.8만 |
|---|
| 2026.06.22 | ₩22,299 | ₩22,393 | ₩21,352 | ₩21,752 | -2.45% | 8.6만 |
|---|
| 2026.06.18 | ₩22,219 | ₩22,513 | ₩21,872 | ₩22,179 | -0.18% | 13.1만 |
|---|
| 2026.06.17 | ₩22,473 | ₩23,033 | ₩21,765 | ₩21,926 | -2.43% | 10.7만 |
|---|
| 2026.06.16 | ₩22,913 | ₩23,220 | ₩22,259 | ₩22,433 | -2.10% | 7.9만 |
|---|
| 2026.06.15 | ₩22,446 | ₩23,287 | ₩21,872 | ₩23,060 | +2.73% | 16.3만 |
|---|
| 2026.06.12 | ₩22,673 | ₩22,686 | ₩21,739 | ₩22,272 | -1.77% | 9.8만 |
|---|
| 2026.06.11 | ₩20,471 | ₩22,686 | ₩20,471 | ₩22,553 | +10.17% | 38.3만 |
|---|
| 2026.06.10 | ₩20,658 | ₩20,831 | ₩20,017 | ₩20,191 | -2.26% | 13.5만 |
|---|
| 2026.06.09 | ₩20,684 | ₩21,085 | ₩19,910 | ₩20,791 | +0.52% | 17.9만 |
|---|
| 2026.06.08 | ₩20,297 | ₩20,911 | ₩19,937 | ₩20,564 | +1.31% | 36만 |
|---|
| 2026.06.05 | ₩20,324 | ₩20,644 | ₩20,084 | ₩20,204 | -0.59% | 22만 |
|---|
| 2026.06.04 | ₩19,790 | ₩20,751 | ₩19,790 | ₩20,418 | +3.17% | 27.9만 |
|---|
| 2026.06.03 | ₩20,084 | ₩20,271 | ₩19,430 | ₩19,804 | -1.40% | 16.6만 |
|---|
| 2026.06.02 | ₩20,765 | ₩20,978 | ₩20,031 | ₩20,204 | -2.70% | 8.7만 |
|---|
| 2026.06.01 | ₩20,524 | ₩21,685 | ₩20,191 | ₩20,831 | +1.50% | 19.9만 |
|---|
| 2026.05.29 | ₩19,817 | ₩21,005 | ₩19,363 | ₩20,604 | +3.97% | 56만 |
|---|
| 2026.05.28 | ₩20,017 | ₩20,217 | ₩19,737 | ₩19,764 | -1.27% | 12.3만 |
|---|
| 2026.05.27 | ₩19,203 | ₩20,244 | ₩19,203 | ₩20,057 | +4.45% | 10.9만 |
|---|
| 2026.05.26 | ₩18,963 | ₩19,684 | ₩18,830 | ₩19,510 | +2.89% | 14.1만 |
|---|
| 2026.05.22 | ₩18,856 | ₩19,270 | ₩18,589 | ₩18,709 | -0.78% | 9.6만 |
|---|
| 2026.05.21 | ₩18,282 | ₩19,190 | ₩18,229 | ₩18,870 | +3.21% | 18.4만 |
|---|
| 2026.05.20 | ₩17,935 | ₩18,336 | ₩17,882 | ₩18,336 | +2.23% | 12.2만 |
|---|
| 2026.05.19 | ₩18,362 | ₩18,549 | ₩17,789 | ₩17,895 | -2.54% | 7.8만 |
|---|
| 2026.05.18 | ₩17,815 | ₩18,749 | ₩17,709 | ₩18,616 | +4.49% | 9.9만 |
|---|
| 2026.05.15 | ₩17,855 | ₩18,216 | ₩17,709 | ₩17,842 | -0.07% | 13.8만 |
|---|
| 2026.05.14 | ₩18,002 | ₩18,402 | ₩17,895 | ₩18,269 | +1.48% | 9만 |
|---|
| 2026.05.13 | ₩18,429 | ₩18,603 | ₩17,775 | ₩18,002 | -2.32% | 16.5만 |
|---|
| 2026.05.12 | ₩18,429 | ₩18,709 | ₩18,176 | ₩18,336 | -0.51% | 18.2만 |
|---|
| 2026.05.11 | ₩18,443 | ₩18,963 | ₩18,216 | ₩18,656 | +1.16% | 19.3만 |
|---|
| 2026.05.08 | ₩19,750 | ₩19,870 | ₩18,443 | ₩18,603 | -5.81% | 54만 |
|---|
| 2026.05.07 | ₩19,884 | ₩20,124 | ₩19,550 | ₩19,617 | -1.34% | 10.5만 |
|---|
| 2026.05.06 | ₩19,644 | ₩20,337 | ₩19,350 | ₩20,057 | +2.11% | 16.9만 |
|---|
| 2026.05.05 | ₩18,870 | ₩19,523 | ₩18,763 | ₩19,350 | +2.55% | 20만 |
|---|
| 2026.05.04 | ₩18,122 | ₩18,856 | ₩18,082 | ₩18,763 | +3.53% | 26.4만 |
|---|
| 2026.05.01 | ₩18,669 | ₩18,749 | ₩17,962 | ₩18,136 | -2.86% | 24.7만 |
|---|
| 2026.04.30 | ₩18,990 | ₩19,257 | ₩18,443 | ₩18,643 | -1.83% | 26.7만 |
|---|
| 2026.04.29 | ₩19,283 | ₩19,497 | ₩18,896 | ₩18,910 | -1.94% | 9.6만 |
|---|
| 2026.04.28 | ₩19,363 | ₩19,630 | ₩18,910 | ₩19,377 | +0.07% | 31.3만 |
|---|
| 2026.04.27 | ₩19,417 | ₩19,977 | ₩19,350 | ₩19,417 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩19,630 | ₩20,111 | ₩19,203 | ₩19,350 | -1.43% | 13.7만 |
|---|
| 2026.04.23 | ₩20,164 | ₩20,391 | ₩19,443 | ₩19,577 | -2.91% | 15.1만 |
|---|
| 2026.04.22 | ₩20,644 | ₩20,805 | ₩20,137 | ₩20,204 | -2.13% | 15.2만 |
|---|
| 2026.04.21 | ₩20,911 | ₩21,165 | ₩20,471 | ₩20,511 | -1.91% | 13만 |
|---|
| 2026.04.20 | ₩21,218 | ₩21,605 | ₩20,831 | ₩20,951 | -1.26% | 16.9만 |
|---|
| 2026.04.17 | ₩21,539 | ₩22,019 | ₩21,258 | ₩21,325 | -0.99% | 11.9만 |
|---|
| 2026.04.16 | ₩21,552 | ₩21,805 | ₩21,378 | ₩21,552 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,619 | ₩21,832 | ₩21,218 | ₩21,378 | -1.11% | 20.5만 |
|---|
| 2026.04.14 | ₩21,458 | ₩21,885 | ₩20,965 | ₩21,645 | +0.87% | 16.8만 |
|---|
| 2026.04.13 | ₩21,272 | ₩21,725 | ₩20,845 | ₩21,338 | +0.31% | 15.7만 |
|---|
| 2026.04.10 | ₩22,246 | ₩22,499 | ₩21,325 | ₩21,338 | -4.08% | 9.5만 |
|---|
| 2026.04.09 | ₩22,379 | ₩22,593 | ₩21,739 | ₩22,219 | -0.72% | 12.3만 |
|---|
| 2026.04.08 | ₩22,820 | ₩23,087 | ₩21,966 | ₩22,553 | -1.17% | 17.7만 |
|---|
| 2026.04.07 | ₩22,433 | ₩23,020 | ₩21,512 | ₩21,832 | -2.68% | 20.4만 |
|---|
| 2026.04.06 | ₩22,219 | ₩22,446 | ₩21,926 | ₩22,366 | +0.66% | 11.9만 |
|---|
| 2026.04.02 | ₩21,872 | ₩22,393 | ₩21,098 | ₩22,219 | +1.59% | 15만 |
|---|
| 2026.04.01 | ₩21,725 | ₩22,219 | ₩21,338 | ₩22,072 | +1.60% | 20.7만 |
|---|
| 2026.03.31 | ₩20,925 | ₩21,699 | ₩20,751 | ₩21,632 | +3.38% | 26.2만 |
|---|
| 2026.03.30 | ₩20,337 | ₩20,831 | ₩19,550 | ₩20,684 | +1.71% | 18.4만 |
|---|
| 2026.03.27 | ₩20,297 | ₩20,431 | ₩19,617 | ₩20,204 | -0.46% | 26.1만 |
|---|
| 2026.03.26 | ₩20,378 | ₩21,085 | ₩20,284 | ₩20,484 | +0.52% | 26.3만 |
|---|
| 2026.03.25 | ₩20,631 | ₩20,938 | ₩20,164 | ₩20,791 | +0.78% | 27.2만 |
|---|
| 2026.03.24 | ₩19,203 | ₩20,418 | ₩18,763 | ₩20,044 | +4.38% | 28.6만 |
|---|
| 2026.03.23 | ₩18,296 | ₩19,750 | ₩18,029 | ₩19,417 | +6.13% | 42.1만 |
|---|
| 2026.03.20 | ₩19,150 | ₩19,257 | ₩18,029 | ₩18,176 | -5.09% | 16.1만 |
|---|
| 2026.03.19 | ₩18,843 | ₩19,497 | ₩18,509 | ₩19,257 | +2.20% | 27.1만 |
|---|
| 2026.03.18 | ₩19,430 | ₩19,750 | ₩18,990 | ₩19,110 | -1.65% | 12.2만 |
|---|
| 2026.03.17 | ₩19,977 | ₩20,257 | ₩19,337 | ₩19,470 | -2.54% | 30.3만 |
|---|
| 2026.03.16 | ₩19,630 | ₩19,870 | ₩19,016 | ₩19,617 | -0.07% | 24만 |
|---|
| 2026.03.13 | ₩20,017 | ₩20,378 | ₩19,230 | ₩19,377 | -3.20% | 10.1만 |
|---|
| 2026.03.12 | ₩20,031 | ₩20,378 | ₩19,817 | ₩19,884 | -0.73% | 12.7만 |
|---|
| 2026.03.11 | ₩20,324 | ₩20,951 | ₩20,017 | ₩20,404 | +0.39% | 23.7만 |
|---|
| 2026.03.10 | ₩19,937 | ₩21,232 | ₩19,790 | ₩20,257 | +1.61% | 21.9만 |
|---|
| 2026.03.09 | ₩18,816 | ₩19,937 | ₩18,816 | ₩19,870 | +5.60% | 23.4만 |
|---|
| 2026.03.06 | ₩19,030 | ₩19,804 | ₩18,843 | ₩19,217 | +0.98% | 12.3만 |
|---|
| 2026.03.05 | ₩20,097 | ₩20,217 | ₩19,136 | ₩19,497 | -2.99% | 15.1만 |
|---|
| 2026.03.04 | ₩20,004 | ₩20,444 | ₩19,617 | ₩20,151 | +0.73% | 19.1만 |
|---|
| 2026.03.03 | ₩20,084 | ₩20,524 | ₩19,190 | ₩19,830 | -1.26% | 25.7만 |
|---|
| 2026.03.02 | ₩20,911 | ₩21,445 | ₩20,551 | ₩21,192 | +1.34% | 14.6만 |
|---|
| 2026.02.27 | ₩21,192 | ₩21,672 | ₩20,471 | ₩21,272 | +0.38% | 21.9만 |
|---|
| 2026.02.26 | ₩21,365 | ₩21,792 | ₩20,831 | ₩21,392 | +0.12% | 15.6만 |
|---|
| 2026.02.25 | ₩21,445 | ₩21,672 | ₩20,831 | ₩21,485 | +0.19% | 12.2만 |
|---|
| 2026.02.24 | ₩20,845 | ₩21,672 | ₩20,684 | ₩21,432 | +2.82% | 16.1만 |
|---|
| 2026.02.23 | ₩21,699 | ₩21,699 | ₩20,684 | ₩20,898 | -3.69% | 23.3만 |
|---|
| 2026.02.20 | ₩20,604 | ₩21,792 | ₩20,551 | ₩21,539 | +4.53% | 17.2만 |
|---|
| 2026.02.19 | ₩19,724 | ₩20,618 | ₩19,550 | ₩20,604 | +4.47% | 14.6만 |
|---|
| 2026.02.18 | ₩19,937 | ₩20,257 | ₩19,604 | ₩19,750 | -0.94% | 12.4만 |
|---|
| 2026.02.17 | ₩20,364 | ₩20,551 | ₩19,510 | ₩19,830 | -2.62% | 17.1만 |
|---|
| 2026.02.13 | ₩20,191 | ₩20,551 | ₩19,924 | ₩20,297 | +0.53% | 14.5만 |
|---|
| 2026.02.12 | ₩20,951 | ₩21,739 | ₩19,950 | ₩20,084 | -4.14% | 19.5만 |
|---|
| 2026.02.11 | ₩21,365 | ₩21,685 | ₩20,911 | ₩20,978 | -1.81% | 10.8만 |
|---|
| 2026.02.10 | ₩21,325 | ₩21,619 | ₩20,711 | ₩21,272 | -0.25% | 26.7만 |
|---|
| 2026.02.09 | ₩21,352 | ₩21,979 | ₩20,951 | ₩21,218 | -0.63% | 26.2만 |
|---|
| 2026.02.06 | ₩21,472 | ₩21,832 | ₩21,071 | ₩21,539 | +0.31% | 18만 |
|---|
| 2026.02.05 | ₩21,298 | ₩21,752 | ₩20,925 | ₩21,152 | -0.69% | 20만 |
|---|
| 2026.02.04 | ₩22,553 | ₩22,566 | ₩21,031 | ₩21,859 | -3.08% | 21만 |
|---|
| 2026.02.03 | ₩22,833 | ₩23,380 | ₩21,792 | ₩22,353 | -2.10% | 24.1만 |
|---|
| 2026.02.02 | ₩22,940 | ₩23,687 | ₩22,433 | ₩22,820 | -0.52% | 16.4만 |
|---|
| 2026.01.30 | ₩25,542 | ₩25,542 | ₩22,793 | ₩23,220 | -9.09% | 23.7만 |
|---|
| 2026.01.29 | ₩24,594 | ₩25,155 | ₩23,834 | ₩24,541 | -0.22% | 29.1만 |
|---|
| 2026.01.28 | ₩24,408 | ₩24,968 | ₩23,981 | ₩24,568 | +0.66% | 19.6만 |
|---|
| 2026.01.27 | ₩23,353 | ₩24,861 | ₩23,247 | ₩24,368 | +4.34% | 33.3만 |
|---|
| 2026.01.26 | ₩22,259 | ₩23,580 | ₩22,126 | ₩23,420 | +5.22% | 31.8만 |
|---|
| 2026.01.23 | ₩22,366 | ₩22,499 | ₩21,939 | ₩22,126 | -1.07% | 10.3만 |
|---|
| 2026.01.22 | ₩22,219 | ₩22,433 | ₩21,912 | ₩22,419 | +0.90% | 12.9만 |
|---|
| 2026.01.21 | ₩21,805 | ₩22,433 | ₩21,605 | ₩21,979 | +0.80% | 12.2만 |
|---|
| 2026.01.20 | ₩22,152 | ₩22,379 | ₩21,512 | ₩21,739 | -1.87% | 17.5만 |
|---|
| 2026.01.16 | ₩22,206 | ₩22,553 | ₩21,885 | ₩22,406 | +0.90% | 12.5만 |
|---|
| 2026.01.15 | ₩22,246 | ₩22,633 | ₩21,779 | ₩22,126 | -0.54% | 15.3만 |
|---|
| 2026.01.14 | ₩22,526 | ₩22,940 | ₩22,019 | ₩22,339 | -0.83% | 18.6만 |
|---|
| 2026.01.13 | ₩22,633 | ₩22,833 | ₩22,179 | ₩22,673 | +0.18% | 14.9만 |
|---|
| 2026.01.12 | ₩21,739 | ₩22,659 | ₩21,525 | ₩22,659 | +4.24% | 13.4만 |
|---|
| 2026.01.09 | ₩22,006 | ₩22,019 | ₩21,111 | ₩21,819 | -0.85% | 12.7만 |
|---|
| 2026.01.08 | ₩21,111 | ₩22,006 | ₩21,031 | ₩22,006 | +4.24% | 8.7만 |
|---|
| 2026.01.07 | ₩21,365 | ₩21,819 | ₩20,684 | ₩21,192 | -0.81% | 10.8만 |
|---|
| 2026.01.06 | ₩21,819 | ₩22,059 | ₩21,232 | ₩21,298 | -2.39% | 15.1만 |
|---|
| 2026.01.05 | ₩22,152 | ₩22,499 | ₩21,365 | ₩21,926 | -1.02% | 15.3만 |
|---|
| 2026.01.02 | ₩22,259 | ₩22,486 | ₩21,832 | ₩22,179 | -0.36% | 13.8만 |
|---|
| 2025.12.31 | ₩22,179 | ₩22,433 | ₩21,832 | ₩22,072 | -0.48% | 7.8만 |
|---|
| 2025.12.30 | ₩21,899 | ₩22,646 | ₩21,819 | ₩22,259 | +1.65% | 12.9만 |
|---|
| 2025.12.29 | ₩21,258 | ₩22,206 | ₩21,111 | ₩21,899 | +3.01% | 12.1만 |
|---|
| 2025.12.26 | ₩21,085 | ₩21,512 | ₩20,858 | ₩21,392 | +1.46% | 9.7만 |
|---|
| 2025.12.24 | ₩20,684 | ₩21,138 | ₩20,658 | ₩20,911 | +1.10% | 6만 |
|---|
| 2025.12.23 | ₩20,551 | ₩21,218 | ₩20,511 | ₩20,751 | +0.97% | 17.7만 |
|---|
| 2025.12.22 | ₩20,818 | ₩21,245 | ₩20,351 | ₩20,484 | -1.60% | 10.9만 |
|---|
| 2025.12.19 | ₩21,232 | ₩21,232 | ₩20,444 | ₩20,751 | -2.26% | 13.7만 |
|---|
| 2025.12.18 | ₩20,324 | ₩21,111 | ₩20,217 | ₩20,778 | +2.23% | 29.5만 |
|---|
| 2025.12.17 | ₩20,511 | ₩20,551 | ₩20,017 | ₩20,017 | -2.41% | 19.9만 |
|---|
| 2025.12.16 | ₩20,524 | ₩20,671 | ₩20,084 | ₩20,351 | -0.85% | 13만 |
|---|
| 2025.12.15 | ₩20,791 | ₩21,031 | ₩20,204 | ₩20,498 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩20,351 | ₩20,791 | ₩20,057 | ₩20,471 | +0.59% | 10.3만 |
|---|
| 2025.12.11 | ₩20,004 | ₩20,444 | ₩19,750 | ₩20,351 | +1.73% | 18.1만 |
|---|
| 2025.12.10 | ₩20,164 | ₩20,644 | ₩20,084 | ₩20,151 | -0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩20,217 | ₩20,658 | ₩20,097 | ₩20,151 | -0.33% | 8만 |
|---|
| 2025.12.08 | ₩20,271 | ₩20,724 | ₩20,217 | ₩20,217 | -0.26% | 8.3만 |
|---|
| 2025.12.05 | ₩20,484 | ₩21,045 | ₩20,097 | ₩20,217 | -1.30% | 16만 |
|---|
| 2025.12.04 | ₩20,898 | ₩20,911 | ₩20,217 | ₩20,244 | -3.13% | 13.3만 |
|---|
| 2025.12.03 | ₩19,750 | ₩20,738 | ₩19,270 | ₩20,498 | +3.78% | 23.7만 |
|---|
| 2025.12.02 | ₩20,311 | ₩20,458 | ₩19,844 | ₩19,857 | -2.23% | 20.8만 |
|---|
| 2025.12.01 | ₩20,364 | ₩20,684 | ₩20,017 | ₩20,217 | -0.72% | 13.9만 |
|---|
| 2025.11.28 | ₩20,404 | ₩20,724 | ₩20,164 | ₩20,618 | +1.05% | 10.2만 |
|---|
| 2025.11.26 | ₩18,936 | ₩20,351 | ₩18,936 | ₩20,151 | +6.41% | 17만 |
|---|
| 2025.11.25 | ₩18,643 | ₩19,350 | ₩18,589 | ₩18,950 | +1.65% | 25만 |
|---|
| 2025.11.24 | ₩19,377 | ₩19,644 | ₩18,536 | ₩18,789 | -3.03% | 31.3만 |
|---|
| 2025.11.21 | ₩21,432 | ₩21,859 | ₩20,631 | ₩21,232 | -0.93% | 32만 |
|---|
| 2025.11.20 | ₩22,713 | ₩22,966 | ₩21,485 | ₩21,672 | -4.58% | 18.1만 |
|---|
| 2025.11.19 | ₩22,406 | ₩22,833 | ₩21,885 | ₩22,406 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩21,285 | ₩22,566 | ₩20,951 | ₩22,272 | +4.64% | 20.5만 |
|---|
| 2025.11.17 | ₩21,258 | ₩22,019 | ₩20,845 | ₩21,659 | +1.88% | 22.2만 |
|---|
| 2025.11.14 | ₩20,684 | ₩21,552 | ₩20,404 | ₩21,325 | +3.10% | 17.8만 |
|---|
| 2025.11.13 | ₩21,138 | ₩21,405 | ₩20,017 | ₩20,845 | -1.39% | 16.3만 |
|---|
| 2025.11.12 | ₩20,618 | ₩21,498 | ₩20,618 | ₩21,071 | +2.20% | 17.1만 |
|---|
| 2025.11.11 | ₩20,391 | ₩20,845 | ₩20,084 | ₩20,564 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩20,391 | ₩20,658 | ₩19,697 | ₩20,084 | -1.51% | 14만 |
|---|
| 2025.11.07 | ₩19,070 | ₩20,084 | ₩18,856 | ₩20,004 | +4.90% | 17.9만 |
|---|
| 2025.11.06 | ₩19,590 | ₩19,950 | ₩19,270 | ₩19,283 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩19,443 | ₩19,950 | ₩19,257 | ₩19,497 | +0.27% | 13.8만 |
|---|
| 2025.11.04 | ₩20,071 | ₩20,391 | ₩19,083 | ₩19,083 | -4.92% | 26.2만 |
|---|
| 2025.11.03 | ₩21,152 | ₩21,418 | ₩20,084 | ₩20,391 | -3.60% | 37만 |
|---|
| 2025.10.31 | ₩19,657 | ₩21,298 | ₩19,657 | ₩20,684 | +5.23% | 29.7만 |
|---|
| 2025.10.30 | ₩20,231 | ₩20,418 | ₩19,630 | ₩19,697 | -2.64% | 28.3만 |
|---|
| 2025.10.29 | ₩20,364 | ₩21,165 | ₩20,151 | ₩20,351 | -0.07% | 37.7만 |
|---|
| 2025.10.28 | ₩20,337 | ₩20,778 | ₩19,470 | ₩20,271 | -0.33% | 50.2만 |
|---|
| 2025.10.27 | ₩19,510 | ₩21,752 | ₩19,030 | ₩20,498 | +5.06% | 127.9만 |
|---|
| 2025.10.24 | ₩16,307 | ₩16,494 | ₩15,600 | ₩15,734 | -3.52% | 17.1만 |
|---|
| 2025.10.23 | ₩15,453 | ₩16,361 | ₩15,213 | ₩16,080 | +4.06% | 53.5만 |
|---|
| 2025.10.22 | ₩15,427 | ₩15,720 | ₩15,026 | ₩15,467 | +0.26% | 19.6만 |
|---|
| 2025.10.21 | ₩15,173 | ₩16,027 | ₩15,080 | ₩15,387 | +1.41% | 42.2만 |
|---|
| 2025.10.20 | ₩15,680 | ₩15,720 | ₩14,906 | ₩15,186 | -3.15% | 19.7만 |
|---|
| 2025.10.17 | ₩15,934 | ₩15,934 | ₩15,413 | ₩15,573 | -2.26% | 16.2만 |
|---|
| 2025.10.16 | ₩15,974 | ₩16,067 | ₩15,413 | ₩15,640 | -2.09% | 16.1만 |
|---|
| 2025.10.15 | ₩15,907 | ₩16,347 | ₩15,707 | ₩15,814 | -0.59% | 26.7만 |
|---|
| 2025.10.14 | ₩15,880 | ₩16,481 | ₩15,587 | ₩15,760 | -0.76% | 40.3만 |
|---|
| 2025.10.13 | ₩15,800 | ₩16,494 | ₩15,774 | ₩16,267 | +2.96% | 37만 |
|---|
| 2025.10.10 | ₩16,267 | ₩16,427 | ₩15,493 | ₩15,627 | -3.94% | 37.9만 |
|---|
