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 | ₩18,398 | ₩18,398 | ₩17,931 | ₩18,238 | -0.87% | 21.5만 |
| 2026.10.08 | ₩18,558 | ₩18,892 | ₩18,278 | ₩18,491 | -0.36% | 6만 |
| 2026.10.07 | ₩18,852 | ₩19,092 | ₩18,611 | ₩18,678 | -0.92% | 16.1만 |
| 2026.10.06 | ₩18,772 | ₩19,226 | ₩18,772 | ₩19,052 | +1.49% | 17.6만 |
| 2026.10.05 | ₩17,904 | ₩18,825 | ₩17,904 | ₩18,625 | +4.03% | 15.8만 |
| 2026.10.02 | ₩17,837 | ₩18,064 | ₩17,664 | ₩17,837 | 0.00% | 16.2만 |
| 2026.10.01 | ₩18,091 | ₩18,478 | ₩17,503 | ₩17,623 | -2.58% | 56.3만 |
| 2026.09.30 | ₩18,745 | ₩18,919 | ₩18,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,585 |
| -0.85% |
| 17.7만 |
| 2026.09.29 | ₩18,999 | ₩19,039 | ₩18,585 | ₩18,651 | -1.83% | 21.6만 |
|---|
| 2026.09.28 | ₩19,559 | ₩19,933 | ₩18,999 | ₩19,012 | -2.80% | 12.5만 |
|---|
| 2026.09.25 | ₩19,880 | ₩19,933 | ₩19,493 | ₩19,693 | -0.94% | 13.2만 |
|---|
| 2026.09.24 | ₩20,147 | ₩20,387 | ₩19,599 | ₩19,760 | -1.92% | 14.5만 |
|---|
| 2026.09.23 | ₩20,400 | ₩20,534 | ₩19,920 | ₩20,174 | -1.11% | 12.8만 |
|---|
| 2026.09.22 | ₩20,774 | ₩21,148 | ₩20,093 | ₩20,547 | -1.09% | 21.1만 |
|---|
| 2026.09.21 | ₩20,854 | ₩20,961 | ₩20,467 | ₩20,828 | -0.13% | 23.6만 |
|---|
| 2026.09.18 | ₩21,335 | ₩21,896 | ₩20,627 | ₩20,654 | -3.19% | 10.9만 |
|---|
| 2026.09.17 | ₩20,694 | ₩21,669 | ₩20,441 | ₩21,388 | +3.35% | 19.6만 |
|---|
| 2026.09.16 | ₩20,627 | ₩20,788 | ₩20,240 | ₩20,561 | -0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩20,334 | ₩20,614 | ₩20,027 | ₩20,507 | +0.85% | 15.8만 |
|---|
| 2026.09.14 | ₩20,708 | ₩20,881 | ₩20,160 | ₩20,374 | -1.61% | 21.6만 |
|---|
| 2026.09.11 | ₩20,908 | ₩20,961 | ₩20,561 | ₩20,748 | -0.77% | 20.1만 |
|---|
| 2026.09.10 | ₩20,694 | ₩21,295 | ₩20,561 | ₩20,788 | +0.45% | 42.4만 |
|---|
| 2026.09.09 | ₩20,067 | ₩21,268 | ₩19,826 | ₩20,641 | +2.86% | 54.5만 |
|---|
| 2026.09.08 | ₩20,147 | ₩20,467 | ₩19,826 | ₩20,174 | +0.13% | 8.4만 |
|---|
| 2026.09.04 | ₩19,466 | ₩20,681 | ₩19,466 | ₩20,240 | +3.98% | 16.4만 |
|---|
| 2026.09.03 | ₩20,561 | ₩20,694 | ₩20,067 | ₩20,133 | -2.08% | 8.1만 |
|---|
| 2026.09.02 | ₩20,040 | ₩20,547 | ₩19,987 | ₩20,414 | +1.87% | 6.9만 |
|---|
| 2026.09.01 | ₩19,866 | ₩20,267 | ₩19,786 | ₩20,067 | +1.01% | 7.4만 |
|---|
| 2026.08.31 | ₩19,626 | ₩20,027 | ₩19,412 | ₩19,973 | +1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩20,000 | ₩20,374 | ₩19,386 | ₩19,546 | -2.27% | 11.2만 |
|---|
| 2026.08.27 | ₩19,920 | ₩20,227 | ₩19,733 | ₩19,920 | 0.00% | 9.5만 |
|---|
| 2026.08.26 | ₩20,120 | ₩20,414 | ₩19,960 | ₩20,080 | -0.20% | 13.8만 |
|---|
| 2026.08.25 | ₩20,267 | ₩20,307 | ₩19,853 | ₩20,227 | -0.20% | 11만 |
|---|
| 2026.08.24 | ₩19,639 | ₩20,214 | ₩19,546 | ₩20,133 | +2.52% | 12.8만 |
|---|
| 2026.08.21 | ₩19,613 | ₩20,294 | ₩19,506 | ₩19,786 | +0.88% | 9.2만 |
|---|
| 2026.08.20 | ₩19,586 | ₩19,853 | ₩19,252 | ₩19,412 | -0.89% | 11.2만 |
|---|
| 2026.08.19 | ₩19,332 | ₩19,720 | ₩19,239 | ₩19,680 | +1.80% | 9.5만 |
|---|
| 2026.08.18 | ₩19,466 | ₩19,693 | ₩18,892 | ₩19,199 | -1.37% | 17.6만 |
|---|
| 2026.08.17 | ₩19,639 | ₩19,987 | ₩19,426 | ₩19,546 | -0.48% | 10.1만 |
|---|
| 2026.08.14 | ₩19,746 | ₩19,746 | ₩19,386 | ₩19,626 | -0.61% | 13.1만 |
|---|
| 2026.08.13 | ₩19,720 | ₩19,880 | ₩19,386 | ₩19,706 | -0.07% | 15.1만 |
|---|
| 2026.08.12 | ₩19,693 | ₩19,786 | ₩19,239 | ₩19,559 | -0.68% | 14.1만 |
|---|
| 2026.08.11 | ₩19,773 | ₩20,160 | ₩19,266 | ₩19,412 | -1.82% | 16.9만 |
|---|
| 2026.08.10 | ₩19,880 | ₩20,027 | ₩19,626 | ₩19,826 | -0.27% | 8.4만 |
|---|
| 2026.08.07 | ₩20,027 | ₩20,093 | ₩19,559 | ₩19,947 | -0.40% | 11.4만 |
|---|
| 2026.08.06 | ₩19,973 | ₩20,280 | ₩19,546 | ₩19,733 | -1.20% | 10.2만 |
|---|
| 2026.08.05 | ₩20,107 | ₩20,120 | ₩19,920 | ₩19,933 | -0.86% | 4.6만 |
|---|
| 2026.08.04 | ₩20,534 | ₩20,547 | ₩19,893 | ₩19,987 | -2.67% | 9만 |
|---|
| 2026.08.03 | ₩20,360 | ₩20,694 | ₩20,240 | ₩20,334 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩20,681 | ₩20,868 | ₩20,240 | ₩20,280 | -1.94% | 10.2만 |
|---|
| 2026.07.30 | ₩20,814 | ₩21,175 | ₩20,627 | ₩20,694 | -0.58% | 25.9만 |
|---|
| 2026.07.29 | ₩20,507 | ₩21,015 | ₩20,387 | ₩20,627 | +0.59% | 9.3만 |
|---|
| 2026.07.28 | ₩20,654 | ₩20,961 | ₩20,307 | ₩20,507 | -0.71% | 6.2만 |
|---|
| 2026.07.27 | ₩20,040 | ₩20,788 | ₩20,027 | ₩20,708 | +3.33% | 49.9만 |
|---|
| 2026.07.24 | ₩20,227 | ₩20,414 | ₩19,826 | ₩19,920 | -1.52% | 8.9만 |
|---|
| 2026.07.23 | ₩20,561 | ₩20,694 | ₩20,067 | ₩20,227 | -1.62% | 15.7만 |
|---|
| 2026.07.22 | ₩20,547 | ₩21,041 | ₩20,240 | ₩20,814 | +1.30% | 41.6만 |
|---|
| 2026.07.21 | ₩20,280 | ₩20,868 | ₩20,187 | ₩20,521 | +1.18% | 15.7만 |
|---|
| 2026.07.20 | ₩19,920 | ₩20,334 | ₩19,680 | ₩20,147 | +1.14% | 14.9만 |
|---|
| 2026.07.17 | ₩20,067 | ₩20,521 | ₩19,880 | ₩20,133 | +0.33% | 5.5만 |
|---|
| 2026.07.16 | ₩20,521 | ₩20,788 | ₩20,120 | ₩20,214 | -1.50% | 8.3만 |
|---|
| 2026.07.15 | ₩20,721 | ₩21,188 | ₩20,013 | ₩20,561 | -0.77% | 6.7만 |
|---|
| 2026.07.14 | ₩20,107 | ₩20,921 | ₩20,040 | ₩20,507 | +1.99% | 3.7만 |
|---|
| 2026.07.13 | ₩20,534 | ₩20,721 | ₩20,093 | ₩20,200 | -1.63% | 7.8만 |
|---|
| 2026.07.10 | ₩20,240 | ₩20,948 | ₩20,040 | ₩20,627 | +1.91% | 18.3만 |
|---|
| 2026.07.09 | ₩20,561 | ₩20,694 | ₩20,053 | ₩20,120 | -2.14% | 11.4만 |
|---|
| 2026.07.08 | ₩20,467 | ₩20,668 | ₩20,320 | ₩20,414 | -0.26% | 7.6만 |
|---|
| 2026.07.07 | ₩21,495 | ₩21,682 | ₩20,387 | ₩20,614 | -4.10% | 36만 |
|---|
| 2026.07.06 | ₩21,228 | ₩21,602 | ₩20,948 | ₩21,495 | +1.26% | 7.2만 |
|---|
| 2026.07.02 | ₩21,028 | ₩21,776 | ₩20,721 | ₩21,108 | +0.38% | 12.5만 |
|---|
| 2026.07.01 | ₩20,614 | ₩20,988 | ₩19,840 | ₩20,627 | +0.06% | 12.9만 |
|---|
| 2026.06.30 | ₩20,360 | ₩20,841 | ₩20,360 | ₩20,614 | +1.25% | 8.2만 |
|---|
| 2026.06.29 | ₩20,921 | ₩21,015 | ₩20,427 | ₩20,467 | -2.17% | 7.9만 |
|---|
| 2026.06.26 | ₩20,414 | ₩21,041 | ₩20,214 | ₩20,774 | +1.77% | 5.3만 |
|---|
| 2026.06.25 | ₩21,522 | ₩21,709 | ₩20,467 | ₩20,547 | -4.53% | 16만 |
|---|
| 2026.06.24 | ₩21,762 | ₩21,762 | ₩20,988 | ₩21,148 | -2.82% | 9.8만 |
|---|
| 2026.06.23 | ₩21,268 | ₩21,696 | ₩21,268 | ₩21,589 | +1.51% | 5.8만 |
|---|
| 2026.06.22 | ₩22,310 | ₩22,403 | ₩21,362 | ₩21,762 | -2.45% | 8.6만 |
|---|
| 2026.06.18 | ₩22,230 | ₩22,523 | ₩21,882 | ₩22,190 | -0.18% | 13.1만 |
|---|
| 2026.06.17 | ₩22,483 | ₩23,044 | ₩21,776 | ₩21,936 | -2.43% | 10.7만 |
|---|
| 2026.06.16 | ₩22,924 | ₩23,231 | ₩22,270 | ₩22,443 | -2.10% | 7.9만 |
|---|
| 2026.06.15 | ₩22,457 | ₩23,298 | ₩21,882 | ₩23,071 | +2.73% | 16.3만 |
|---|
| 2026.06.12 | ₩22,684 | ₩22,697 | ₩21,749 | ₩22,283 | -1.77% | 9.8만 |
|---|
| 2026.06.11 | ₩20,481 | ₩22,697 | ₩20,481 | ₩22,563 | +10.17% | 38.3만 |
|---|
| 2026.06.10 | ₩20,668 | ₩20,841 | ₩20,027 | ₩20,200 | -2.26% | 13.5만 |
|---|
| 2026.06.09 | ₩20,694 | ₩21,095 | ₩19,920 | ₩20,801 | +0.52% | 17.9만 |
|---|
| 2026.06.08 | ₩20,307 | ₩20,921 | ₩19,947 | ₩20,574 | +1.31% | 36만 |
|---|
| 2026.06.05 | ₩20,334 | ₩20,654 | ₩20,093 | ₩20,214 | -0.59% | 22만 |
|---|
| 2026.06.04 | ₩19,800 | ₩20,761 | ₩19,800 | ₩20,427 | +3.17% | 27.9만 |
|---|
| 2026.06.03 | ₩20,093 | ₩20,280 | ₩19,439 | ₩19,813 | -1.40% | 16.6만 |
|---|
| 2026.06.02 | ₩20,774 | ₩20,988 | ₩20,040 | ₩20,214 | -2.70% | 8.7만 |
|---|
| 2026.06.01 | ₩20,534 | ₩21,696 | ₩20,200 | ₩20,841 | +1.50% | 19.9만 |
|---|
| 2026.05.29 | ₩19,826 | ₩21,015 | ₩19,372 | ₩20,614 | +3.97% | 56만 |
|---|
| 2026.05.28 | ₩20,027 | ₩20,227 | ₩19,746 | ₩19,773 | -1.27% | 12.3만 |
|---|
| 2026.05.27 | ₩19,212 | ₩20,254 | ₩19,212 | ₩20,067 | +4.45% | 10.9만 |
|---|
| 2026.05.26 | ₩18,972 | ₩19,693 | ₩18,838 | ₩19,519 | +2.89% | 14.1만 |
|---|
| 2026.05.22 | ₩18,865 | ₩19,279 | ₩18,598 | ₩18,718 | -0.78% | 9.6만 |
|---|
| 2026.05.21 | ₩18,291 | ₩19,199 | ₩18,238 | ₩18,878 | +3.21% | 18.4만 |
|---|
| 2026.05.20 | ₩17,944 | ₩18,344 | ₩17,890 | ₩18,344 | +2.23% | 12.2만 |
|---|
| 2026.05.19 | ₩18,371 | ₩18,558 | ₩17,797 | ₩17,904 | -2.54% | 7.8만 |
|---|
| 2026.05.18 | ₩17,824 | ₩18,758 | ₩17,717 | ₩18,625 | +4.49% | 9.9만 |
|---|
| 2026.05.15 | ₩17,864 | ₩18,224 | ₩17,717 | ₩17,850 | -0.07% | 13.8만 |
|---|
| 2026.05.14 | ₩18,011 | ₩18,411 | ₩17,904 | ₩18,278 | +1.48% | 9만 |
|---|
| 2026.05.13 | ₩18,438 | ₩18,611 | ₩17,784 | ₩18,011 | -2.32% | 16.5만 |
|---|
| 2026.05.12 | ₩18,438 | ₩18,718 | ₩18,184 | ₩18,344 | -0.51% | 18.2만 |
|---|
| 2026.05.11 | ₩18,451 | ₩18,972 | ₩18,224 | ₩18,665 | +1.16% | 19.3만 |
|---|
| 2026.05.08 | ₩19,760 | ₩19,880 | ₩18,451 | ₩18,611 | -5.81% | 54만 |
|---|
| 2026.05.07 | ₩19,893 | ₩20,133 | ₩19,559 | ₩19,626 | -1.34% | 10.5만 |
|---|
| 2026.05.06 | ₩19,653 | ₩20,347 | ₩19,359 | ₩20,067 | +2.11% | 16.9만 |
|---|
| 2026.05.05 | ₩18,878 | ₩19,533 | ₩18,772 | ₩19,359 | +2.55% | 20만 |
|---|
| 2026.05.04 | ₩18,131 | ₩18,865 | ₩18,091 | ₩18,772 | +3.53% | 26.4만 |
|---|
| 2026.05.01 | ₩18,678 | ₩18,758 | ₩17,971 | ₩18,144 | -2.86% | 24.7만 |
|---|
| 2026.04.30 | ₩18,999 | ₩19,266 | ₩18,451 | ₩18,651 | -1.83% | 26.7만 |
|---|
| 2026.04.29 | ₩19,292 | ₩19,506 | ₩18,905 | ₩18,919 | -1.94% | 9.6만 |
|---|
| 2026.04.28 | ₩19,372 | ₩19,639 | ₩18,919 | ₩19,386 | +0.07% | 31.3만 |
|---|
| 2026.04.27 | ₩19,426 | ₩19,987 | ₩19,359 | ₩19,426 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩19,639 | ₩20,120 | ₩19,212 | ₩19,359 | -1.43% | 13.7만 |
|---|
| 2026.04.23 | ₩20,174 | ₩20,400 | ₩19,453 | ₩19,586 | -2.91% | 15.1만 |
|---|
| 2026.04.22 | ₩20,654 | ₩20,814 | ₩20,147 | ₩20,214 | -2.13% | 15.2만 |
|---|
| 2026.04.21 | ₩20,921 | ₩21,175 | ₩20,481 | ₩20,521 | -1.91% | 13만 |
|---|
| 2026.04.20 | ₩21,228 | ₩21,615 | ₩20,841 | ₩20,961 | -1.26% | 16.9만 |
|---|
| 2026.04.17 | ₩21,549 | ₩22,029 | ₩21,268 | ₩21,335 | -0.99% | 11.9만 |
|---|
| 2026.04.16 | ₩21,562 | ₩21,816 | ₩21,388 | ₩21,562 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,629 | ₩21,842 | ₩21,228 | ₩21,388 | -1.11% | 20.5만 |
|---|
| 2026.04.14 | ₩21,469 | ₩21,896 | ₩20,975 | ₩21,655 | +0.87% | 16.8만 |
|---|
| 2026.04.13 | ₩21,282 | ₩21,736 | ₩20,854 | ₩21,348 | +0.31% | 15.7만 |
|---|
| 2026.04.10 | ₩22,256 | ₩22,510 | ₩21,335 | ₩21,348 | -4.08% | 9.5만 |
|---|
| 2026.04.09 | ₩22,390 | ₩22,603 | ₩21,749 | ₩22,230 | -0.72% | 12.3만 |
|---|
| 2026.04.08 | ₩22,830 | ₩23,097 | ₩21,976 | ₩22,563 | -1.17% | 17.7만 |
|---|
| 2026.04.07 | ₩22,443 | ₩23,031 | ₩21,522 | ₩21,842 | -2.68% | 20.4만 |
|---|
| 2026.04.06 | ₩22,230 | ₩22,457 | ₩21,936 | ₩22,376 | +0.66% | 11.9만 |
|---|
| 2026.04.02 | ₩21,882 | ₩22,403 | ₩21,108 | ₩22,230 | +1.59% | 15만 |
|---|
| 2026.04.01 | ₩21,736 | ₩22,230 | ₩21,348 | ₩22,083 | +1.60% | 20.7만 |
|---|
| 2026.03.31 | ₩20,935 | ₩21,709 | ₩20,761 | ₩21,642 | +3.38% | 26.2만 |
|---|
| 2026.03.30 | ₩20,347 | ₩20,841 | ₩19,559 | ₩20,694 | +1.71% | 18.4만 |
|---|
| 2026.03.27 | ₩20,307 | ₩20,441 | ₩19,626 | ₩20,214 | -0.46% | 26.1만 |
|---|
| 2026.03.26 | ₩20,387 | ₩21,095 | ₩20,294 | ₩20,494 | +0.52% | 26.3만 |
|---|
| 2026.03.25 | ₩20,641 | ₩20,948 | ₩20,174 | ₩20,801 | +0.78% | 27.2만 |
|---|
| 2026.03.24 | ₩19,212 | ₩20,427 | ₩18,772 | ₩20,053 | +4.38% | 28.6만 |
|---|
| 2026.03.23 | ₩18,304 | ₩19,760 | ₩18,037 | ₩19,426 | +6.13% | 42.1만 |
|---|
| 2026.03.20 | ₩19,159 | ₩19,266 | ₩18,037 | ₩18,184 | -5.09% | 16.1만 |
|---|
| 2026.03.19 | ₩18,852 | ₩19,506 | ₩18,518 | ₩19,266 | +2.20% | 27.1만 |
|---|
| 2026.03.18 | ₩19,439 | ₩19,760 | ₩18,999 | ₩19,119 | -1.65% | 12.2만 |
|---|
| 2026.03.17 | ₩19,987 | ₩20,267 | ₩19,346 | ₩19,479 | -2.54% | 30.3만 |
|---|
| 2026.03.16 | ₩19,639 | ₩19,880 | ₩19,025 | ₩19,626 | -0.07% | 24만 |
|---|
| 2026.03.13 | ₩20,027 | ₩20,387 | ₩19,239 | ₩19,386 | -3.20% | 10.1만 |
|---|
| 2026.03.12 | ₩20,040 | ₩20,387 | ₩19,826 | ₩19,893 | -0.73% | 12.7만 |
|---|
| 2026.03.11 | ₩20,334 | ₩20,961 | ₩20,027 | ₩20,414 | +0.39% | 23.7만 |
|---|
| 2026.03.10 | ₩19,947 | ₩21,242 | ₩19,800 | ₩20,267 | +1.61% | 21.9만 |
|---|
| 2026.03.09 | ₩18,825 | ₩19,947 | ₩18,825 | ₩19,880 | +5.60% | 23.4만 |
|---|
| 2026.03.06 | ₩19,039 | ₩19,813 | ₩18,852 | ₩19,226 | +0.98% | 12.3만 |
|---|
| 2026.03.05 | ₩20,107 | ₩20,227 | ₩19,145 | ₩19,506 | -2.99% | 15.1만 |
|---|
| 2026.03.04 | ₩20,013 | ₩20,454 | ₩19,626 | ₩20,160 | +0.73% | 19.1만 |
|---|
| 2026.03.03 | ₩20,093 | ₩20,534 | ₩19,199 | ₩19,840 | -1.26% | 25.7만 |
|---|
| 2026.03.02 | ₩20,921 | ₩21,455 | ₩20,561 | ₩21,202 | +1.34% | 14.6만 |
|---|
| 2026.02.27 | ₩21,202 | ₩21,682 | ₩20,481 | ₩21,282 | +0.38% | 21.9만 |
|---|
| 2026.02.26 | ₩21,375 | ₩21,802 | ₩20,841 | ₩21,402 | +0.12% | 15.6만 |
|---|
| 2026.02.25 | ₩21,455 | ₩21,682 | ₩20,841 | ₩21,495 | +0.19% | 12.2만 |
|---|
| 2026.02.24 | ₩20,854 | ₩21,682 | ₩20,694 | ₩21,442 | +2.82% | 16.1만 |
|---|
| 2026.02.23 | ₩21,709 | ₩21,709 | ₩20,694 | ₩20,908 | -3.69% | 23.3만 |
|---|
| 2026.02.20 | ₩20,614 | ₩21,802 | ₩20,561 | ₩21,549 | +4.53% | 17.2만 |
|---|
| 2026.02.19 | ₩19,733 | ₩20,627 | ₩19,559 | ₩20,614 | +4.47% | 14.6만 |
|---|
| 2026.02.18 | ₩19,947 | ₩20,267 | ₩19,613 | ₩19,760 | -0.94% | 12.4만 |
|---|
| 2026.02.17 | ₩20,374 | ₩20,561 | ₩19,519 | ₩19,840 | -2.62% | 17.1만 |
|---|
| 2026.02.13 | ₩20,200 | ₩20,561 | ₩19,933 | ₩20,307 | +0.53% | 14.5만 |
|---|
| 2026.02.12 | ₩20,961 | ₩21,749 | ₩19,960 | ₩20,093 | -4.14% | 19.5만 |
|---|
| 2026.02.11 | ₩21,375 | ₩21,696 | ₩20,921 | ₩20,988 | -1.81% | 10.8만 |
|---|
| 2026.02.10 | ₩21,335 | ₩21,629 | ₩20,721 | ₩21,282 | -0.25% | 26.7만 |
|---|
| 2026.02.09 | ₩21,362 | ₩21,989 | ₩20,961 | ₩21,228 | -0.63% | 26.2만 |
|---|
| 2026.02.06 | ₩21,482 | ₩21,842 | ₩21,081 | ₩21,549 | +0.31% | 18만 |
|---|
| 2026.02.05 | ₩21,308 | ₩21,762 | ₩20,935 | ₩21,161 | -0.69% | 20만 |
|---|
| 2026.02.04 | ₩22,563 | ₩22,577 | ₩21,041 | ₩21,869 | -3.08% | 21만 |
|---|
| 2026.02.03 | ₩22,844 | ₩23,391 | ₩21,802 | ₩22,363 | -2.10% | 24.1만 |
|---|
| 2026.02.02 | ₩22,951 | ₩23,698 | ₩22,443 | ₩22,830 | -0.52% | 16.4만 |
|---|
| 2026.01.30 | ₩25,554 | ₩25,554 | ₩22,804 | ₩23,231 | -9.09% | 23.7만 |
|---|
| 2026.01.29 | ₩24,606 | ₩25,167 | ₩23,845 | ₩24,553 | -0.22% | 29.1만 |
|---|
| 2026.01.28 | ₩24,419 | ₩24,980 | ₩23,992 | ₩24,579 | +0.66% | 19.6만 |
|---|
| 2026.01.27 | ₩23,364 | ₩24,873 | ₩23,258 | ₩24,379 | +4.34% | 33.3만 |
|---|
| 2026.01.26 | ₩22,270 | ₩23,591 | ₩22,136 | ₩23,431 | +5.22% | 31.8만 |
|---|
| 2026.01.23 | ₩22,376 | ₩22,510 | ₩21,949 | ₩22,136 | -1.07% | 10.3만 |
|---|
| 2026.01.22 | ₩22,230 | ₩22,443 | ₩21,923 | ₩22,430 | +0.90% | 12.9만 |
|---|
| 2026.01.21 | ₩21,816 | ₩22,443 | ₩21,615 | ₩21,989 | +0.80% | 12.2만 |
|---|
| 2026.01.20 | ₩22,163 | ₩22,390 | ₩21,522 | ₩21,749 | -1.87% | 17.5만 |
|---|
| 2026.01.16 | ₩22,216 | ₩22,563 | ₩21,896 | ₩22,416 | +0.90% | 12.5만 |
|---|
| 2026.01.15 | ₩22,256 | ₩22,643 | ₩21,789 | ₩22,136 | -0.54% | 15.3만 |
|---|
| 2026.01.14 | ₩22,537 | ₩22,951 | ₩22,029 | ₩22,350 | -0.83% | 18.6만 |
|---|
| 2026.01.13 | ₩22,643 | ₩22,844 | ₩22,190 | ₩22,684 | +0.18% | 14.9만 |
|---|
| 2026.01.12 | ₩21,749 | ₩22,670 | ₩21,535 | ₩22,670 | +4.24% | 13.4만 |
|---|
| 2026.01.09 | ₩22,016 | ₩22,029 | ₩21,121 | ₩21,829 | -0.85% | 12.7만 |
|---|
| 2026.01.08 | ₩21,121 | ₩22,016 | ₩21,041 | ₩22,016 | +4.24% | 8.7만 |
|---|
| 2026.01.07 | ₩21,375 | ₩21,829 | ₩20,694 | ₩21,202 | -0.81% | 10.8만 |
|---|
| 2026.01.06 | ₩21,829 | ₩22,069 | ₩21,242 | ₩21,308 | -2.39% | 15.1만 |
|---|
| 2026.01.05 | ₩22,163 | ₩22,510 | ₩21,375 | ₩21,936 | -1.02% | 15.3만 |
|---|
| 2026.01.02 | ₩22,270 | ₩22,497 | ₩21,842 | ₩22,190 | -0.36% | 13.8만 |
|---|
| 2025.12.31 | ₩22,190 | ₩22,443 | ₩21,842 | ₩22,083 | -0.48% | 7.8만 |
|---|
| 2025.12.30 | ₩21,909 | ₩22,657 | ₩21,829 | ₩22,270 | +1.65% | 12.9만 |
|---|
| 2025.12.29 | ₩21,268 | ₩22,216 | ₩21,121 | ₩21,909 | +3.01% | 12.1만 |
|---|
| 2025.12.26 | ₩21,095 | ₩21,522 | ₩20,868 | ₩21,402 | +1.46% | 9.7만 |
|---|
| 2025.12.24 | ₩20,694 | ₩21,148 | ₩20,668 | ₩20,921 | +1.10% | 6만 |
|---|
| 2025.12.23 | ₩20,561 | ₩21,228 | ₩20,521 | ₩20,761 | +0.97% | 17.7만 |
|---|
| 2025.12.22 | ₩20,828 | ₩21,255 | ₩20,360 | ₩20,494 | -1.60% | 10.9만 |
|---|
| 2025.12.19 | ₩21,242 | ₩21,242 | ₩20,454 | ₩20,761 | -2.26% | 13.7만 |
|---|
| 2025.12.18 | ₩20,334 | ₩21,121 | ₩20,227 | ₩20,788 | +2.23% | 29.5만 |
|---|
| 2025.12.17 | ₩20,521 | ₩20,561 | ₩20,027 | ₩20,027 | -2.41% | 19.9만 |
|---|
| 2025.12.16 | ₩20,534 | ₩20,681 | ₩20,093 | ₩20,360 | -0.85% | 13만 |
|---|
| 2025.12.15 | ₩20,801 | ₩21,041 | ₩20,214 | ₩20,507 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩20,360 | ₩20,801 | ₩20,067 | ₩20,481 | +0.59% | 10.3만 |
|---|
| 2025.12.11 | ₩20,013 | ₩20,454 | ₩19,760 | ₩20,360 | +1.73% | 18.1만 |
|---|
| 2025.12.10 | ₩20,174 | ₩20,654 | ₩20,093 | ₩20,160 | -0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩20,227 | ₩20,668 | ₩20,107 | ₩20,160 | -0.33% | 8만 |
|---|
| 2025.12.08 | ₩20,280 | ₩20,734 | ₩20,227 | ₩20,227 | -0.26% | 8.3만 |
|---|
| 2025.12.05 | ₩20,494 | ₩21,055 | ₩20,107 | ₩20,227 | -1.30% | 16만 |
|---|
| 2025.12.04 | ₩20,908 | ₩20,921 | ₩20,227 | ₩20,254 | -3.13% | 13.3만 |
|---|
| 2025.12.03 | ₩19,760 | ₩20,748 | ₩19,279 | ₩20,507 | +3.78% | 23.7만 |
|---|
| 2025.12.02 | ₩20,320 | ₩20,467 | ₩19,853 | ₩19,866 | -2.23% | 20.8만 |
|---|
| 2025.12.01 | ₩20,374 | ₩20,694 | ₩20,027 | ₩20,227 | -0.72% | 13.9만 |
|---|
| 2025.11.28 | ₩20,414 | ₩20,734 | ₩20,174 | ₩20,627 | +1.05% | 10.2만 |
|---|
| 2025.11.26 | ₩18,945 | ₩20,360 | ₩18,945 | ₩20,160 | +6.41% | 17만 |
|---|
| 2025.11.25 | ₩18,651 | ₩19,359 | ₩18,598 | ₩18,959 | +1.65% | 25만 |
|---|
| 2025.11.24 | ₩19,386 | ₩19,653 | ₩18,545 | ₩18,798 | -3.03% | 31.3만 |
|---|
| 2025.11.21 | ₩21,442 | ₩21,869 | ₩20,641 | ₩21,242 | -0.93% | 32만 |
|---|
| 2025.11.20 | ₩22,724 | ₩22,977 | ₩21,495 | ₩21,682 | -4.58% | 18.1만 |
|---|
| 2025.11.19 | ₩22,416 | ₩22,844 | ₩21,896 | ₩22,416 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩21,295 | ₩22,577 | ₩20,961 | ₩22,283 | +4.64% | 20.5만 |
|---|
| 2025.11.17 | ₩21,268 | ₩22,029 | ₩20,854 | ₩21,669 | +1.88% | 22.2만 |
|---|
| 2025.11.14 | ₩20,694 | ₩21,562 | ₩20,414 | ₩21,335 | +3.10% | 17.8만 |
|---|
| 2025.11.13 | ₩21,148 | ₩21,415 | ₩20,027 | ₩20,854 | -1.39% | 16.3만 |
|---|
| 2025.11.12 | ₩20,627 | ₩21,509 | ₩20,627 | ₩21,081 | +2.20% | 17.1만 |
|---|
| 2025.11.11 | ₩20,400 | ₩20,854 | ₩20,093 | ₩20,574 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩20,400 | ₩20,668 | ₩19,706 | ₩20,093 | -1.51% | 14만 |
|---|
| 2025.11.07 | ₩19,079 | ₩20,093 | ₩18,865 | ₩20,013 | +4.90% | 17.9만 |
|---|
| 2025.11.06 | ₩19,599 | ₩19,960 | ₩19,279 | ₩19,292 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩19,453 | ₩19,960 | ₩19,266 | ₩19,506 | +0.27% | 13.8만 |
|---|
| 2025.11.04 | ₩20,080 | ₩20,400 | ₩19,092 | ₩19,092 | -4.92% | 26.2만 |
|---|
| 2025.11.03 | ₩21,161 | ₩21,429 | ₩20,093 | ₩20,400 | -3.60% | 37만 |
|---|
| 2025.10.31 | ₩19,666 | ₩21,308 | ₩19,666 | ₩20,694 | +5.23% | 29.7만 |
|---|
| 2025.10.30 | ₩20,240 | ₩20,427 | ₩19,639 | ₩19,706 | -2.64% | 28.3만 |
|---|
| 2025.10.29 | ₩20,374 | ₩21,175 | ₩20,160 | ₩20,360 | -0.07% | 37.7만 |
|---|
| 2025.10.28 | ₩20,347 | ₩20,788 | ₩19,479 | ₩20,280 | -0.33% | 50.2만 |
|---|
| 2025.10.27 | ₩19,519 | ₩21,762 | ₩19,039 | ₩20,507 | +5.06% | 127.9만 |
|---|
| 2025.10.24 | ₩16,315 | ₩16,502 | ₩15,607 | ₩15,741 | -3.52% | 17.1만 |
|---|
| 2025.10.23 | ₩15,461 | ₩16,368 | ₩15,220 | ₩16,088 | +4.06% | 53.5만 |
|---|
| 2025.10.22 | ₩15,434 | ₩15,728 | ₩15,033 | ₩15,474 | +0.26% | 19.6만 |
|---|
| 2025.10.21 | ₩15,180 | ₩16,035 | ₩15,087 | ₩15,394 | +1.41% | 42.2만 |
|---|
| 2025.10.20 | ₩15,688 | ₩15,728 | ₩14,913 | ₩15,194 | -3.15% | 19.7만 |
|---|
| 2025.10.17 | ₩15,941 | ₩15,941 | ₩15,421 | ₩15,581 | -2.26% | 16.2만 |
|---|
| 2025.10.16 | ₩15,981 | ₩16,075 | ₩15,421 | ₩15,647 | -2.09% | 16.1만 |
|---|
| 2025.10.15 | ₩15,915 | ₩16,355 | ₩15,714 | ₩15,821 | -0.59% | 26.7만 |
|---|
| 2025.10.14 | ₩15,888 | ₩16,489 | ₩15,594 | ₩15,768 | -0.76% | 40.3만 |
|---|
| 2025.10.13 | ₩15,808 | ₩16,502 | ₩15,781 | ₩16,275 | +2.96% | 37만 |
|---|
| 2025.10.10 | ₩16,275 | ₩16,435 | ₩15,501 | ₩15,634 | -3.94% | 37.9만 |
|---|
