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 | ₩18,399 | ₩18,399 | ₩17,931 | ₩18,239 | -0.87% | 21.5만 |
| 2026.10.08 | ₩18,559 | ₩18,893 | ₩18,279 | ₩18,492 | -0.36% | 6만 |
| 2026.10.07 | ₩18,853 | ₩19,093 | ₩18,612 | ₩18,679 | -0.92% | 16.1만 |
| 2026.10.06 | ₩18,773 | ₩19,227 | ₩18,773 | ₩19,053 | +1.49% | 17.6만 |
| 2026.10.05 | ₩17,905 | ₩18,826 | ₩17,905 | ₩18,626 | +4.03% | 15.8만 |
| 2026.10.02 | ₩17,838 | ₩18,065 | ₩17,664 | ₩17,838 | 0.00% | 16.2만 |
| 2026.10.01 | ₩18,092 | ₩18,479 | ₩17,504 | ₩17,624 | -2.58% | 56.3만 |
| 2026.09.30 | ₩18,746 | ₩18,920 | ₩18,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,586 |
| -0.85% |
| 17.7만 |
| 2026.09.29 | ₩19,000 | ₩19,040 | ₩18,586 | ₩18,652 | -1.83% | 21.6만 |
|---|
| 2026.09.28 | ₩19,560 | ₩19,934 | ₩19,000 | ₩19,013 | -2.80% | 12.5만 |
|---|
| 2026.09.25 | ₩19,881 | ₩19,934 | ₩19,494 | ₩19,694 | -0.94% | 13.2만 |
|---|
| 2026.09.24 | ₩20,148 | ₩20,388 | ₩19,600 | ₩19,761 | -1.92% | 14.5만 |
|---|
| 2026.09.23 | ₩20,402 | ₩20,535 | ₩19,921 | ₩20,175 | -1.11% | 12.8만 |
|---|
| 2026.09.22 | ₩20,775 | ₩21,149 | ₩20,094 | ₩20,548 | -1.09% | 21.1만 |
|---|
| 2026.09.21 | ₩20,856 | ₩20,962 | ₩20,468 | ₩20,829 | -0.13% | 23.6만 |
|---|
| 2026.09.18 | ₩21,336 | ₩21,897 | ₩20,629 | ₩20,655 | -3.19% | 10.9만 |
|---|
| 2026.09.17 | ₩20,695 | ₩21,670 | ₩20,442 | ₩21,390 | +3.35% | 19.6만 |
|---|
| 2026.09.16 | ₩20,629 | ₩20,789 | ₩20,241 | ₩20,562 | -0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩20,335 | ₩20,615 | ₩20,028 | ₩20,508 | +0.85% | 15.8만 |
|---|
| 2026.09.14 | ₩20,709 | ₩20,882 | ₩20,161 | ₩20,375 | -1.61% | 21.6만 |
|---|
| 2026.09.11 | ₩20,909 | ₩20,962 | ₩20,562 | ₩20,749 | -0.77% | 20.1만 |
|---|
| 2026.09.10 | ₩20,695 | ₩21,296 | ₩20,562 | ₩20,789 | +0.45% | 42.4만 |
|---|
| 2026.09.09 | ₩20,068 | ₩21,269 | ₩19,827 | ₩20,642 | +2.86% | 54.5만 |
|---|
| 2026.09.08 | ₩20,148 | ₩20,468 | ₩19,827 | ₩20,175 | +0.13% | 8.4만 |
|---|
| 2026.09.04 | ₩19,467 | ₩20,682 | ₩19,467 | ₩20,241 | +3.98% | 16.4만 |
|---|
| 2026.09.03 | ₩20,562 | ₩20,695 | ₩20,068 | ₩20,135 | -2.08% | 8.1만 |
|---|
| 2026.09.02 | ₩20,041 | ₩20,548 | ₩19,988 | ₩20,415 | +1.87% | 6.9만 |
|---|
| 2026.09.01 | ₩19,867 | ₩20,268 | ₩19,787 | ₩20,068 | +1.01% | 7.4만 |
|---|
| 2026.08.31 | ₩19,627 | ₩20,028 | ₩19,414 | ₩19,974 | +1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩20,001 | ₩20,375 | ₩19,387 | ₩19,547 | -2.27% | 11.2만 |
|---|
| 2026.08.27 | ₩19,921 | ₩20,228 | ₩19,734 | ₩19,921 | 0.00% | 9.5만 |
|---|
| 2026.08.26 | ₩20,121 | ₩20,415 | ₩19,961 | ₩20,081 | -0.20% | 13.8만 |
|---|
| 2026.08.25 | ₩20,268 | ₩20,308 | ₩19,854 | ₩20,228 | -0.20% | 11만 |
|---|
| 2026.08.24 | ₩19,640 | ₩20,215 | ₩19,547 | ₩20,135 | +2.52% | 12.8만 |
|---|
| 2026.08.21 | ₩19,614 | ₩20,295 | ₩19,507 | ₩19,787 | +0.88% | 9.2만 |
|---|
| 2026.08.20 | ₩19,587 | ₩19,854 | ₩19,253 | ₩19,414 | -0.89% | 11.2만 |
|---|
| 2026.08.19 | ₩19,333 | ₩19,721 | ₩19,240 | ₩19,681 | +1.80% | 9.5만 |
|---|
| 2026.08.18 | ₩19,467 | ₩19,694 | ₩18,893 | ₩19,200 | -1.37% | 17.6만 |
|---|
| 2026.08.17 | ₩19,640 | ₩19,988 | ₩19,427 | ₩19,547 | -0.48% | 10.1만 |
|---|
| 2026.08.14 | ₩19,747 | ₩19,747 | ₩19,387 | ₩19,627 | -0.61% | 13.1만 |
|---|
| 2026.08.13 | ₩19,721 | ₩19,881 | ₩19,387 | ₩19,707 | -0.07% | 15.1만 |
|---|
| 2026.08.12 | ₩19,694 | ₩19,787 | ₩19,240 | ₩19,560 | -0.68% | 14.1만 |
|---|
| 2026.08.11 | ₩19,774 | ₩20,161 | ₩19,267 | ₩19,414 | -1.82% | 16.9만 |
|---|
| 2026.08.10 | ₩19,881 | ₩20,028 | ₩19,627 | ₩19,827 | -0.27% | 8.4만 |
|---|
| 2026.08.07 | ₩20,028 | ₩20,094 | ₩19,560 | ₩19,948 | -0.40% | 11.4만 |
|---|
| 2026.08.06 | ₩19,974 | ₩20,281 | ₩19,547 | ₩19,734 | -1.20% | 10.2만 |
|---|
| 2026.08.05 | ₩20,108 | ₩20,121 | ₩19,921 | ₩19,934 | -0.86% | 4.6만 |
|---|
| 2026.08.04 | ₩20,535 | ₩20,548 | ₩19,894 | ₩19,988 | -2.67% | 9만 |
|---|
| 2026.08.03 | ₩20,361 | ₩20,695 | ₩20,241 | ₩20,335 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩20,682 | ₩20,869 | ₩20,241 | ₩20,281 | -1.94% | 10.2만 |
|---|
| 2026.07.30 | ₩20,815 | ₩21,176 | ₩20,629 | ₩20,695 | -0.58% | 25.9만 |
|---|
| 2026.07.29 | ₩20,508 | ₩21,016 | ₩20,388 | ₩20,629 | +0.59% | 9.3만 |
|---|
| 2026.07.28 | ₩20,655 | ₩20,962 | ₩20,308 | ₩20,508 | -0.71% | 6.2만 |
|---|
| 2026.07.27 | ₩20,041 | ₩20,789 | ₩20,028 | ₩20,709 | +3.33% | 49.9만 |
|---|
| 2026.07.24 | ₩20,228 | ₩20,415 | ₩19,827 | ₩19,921 | -1.52% | 8.9만 |
|---|
| 2026.07.23 | ₩20,562 | ₩20,695 | ₩20,068 | ₩20,228 | -1.62% | 15.7만 |
|---|
| 2026.07.22 | ₩20,548 | ₩21,042 | ₩20,241 | ₩20,815 | +1.30% | 41.6만 |
|---|
| 2026.07.21 | ₩20,281 | ₩20,869 | ₩20,188 | ₩20,522 | +1.18% | 15.7만 |
|---|
| 2026.07.20 | ₩19,921 | ₩20,335 | ₩19,681 | ₩20,148 | +1.14% | 14.9만 |
|---|
| 2026.07.17 | ₩20,068 | ₩20,522 | ₩19,881 | ₩20,135 | +0.33% | 5.5만 |
|---|
| 2026.07.16 | ₩20,522 | ₩20,789 | ₩20,121 | ₩20,215 | -1.50% | 8.3만 |
|---|
| 2026.07.15 | ₩20,722 | ₩21,189 | ₩20,014 | ₩20,562 | -0.77% | 6.7만 |
|---|
| 2026.07.14 | ₩20,108 | ₩20,922 | ₩20,041 | ₩20,508 | +1.99% | 3.7만 |
|---|
| 2026.07.13 | ₩20,535 | ₩20,722 | ₩20,094 | ₩20,201 | -1.63% | 7.8만 |
|---|
| 2026.07.10 | ₩20,241 | ₩20,949 | ₩20,041 | ₩20,629 | +1.91% | 18.3만 |
|---|
| 2026.07.09 | ₩20,562 | ₩20,695 | ₩20,054 | ₩20,121 | -2.14% | 11.4만 |
|---|
| 2026.07.08 | ₩20,468 | ₩20,669 | ₩20,321 | ₩20,415 | -0.26% | 7.6만 |
|---|
| 2026.07.07 | ₩21,496 | ₩21,683 | ₩20,388 | ₩20,615 | -4.10% | 36만 |
|---|
| 2026.07.06 | ₩21,229 | ₩21,603 | ₩20,949 | ₩21,496 | +1.26% | 7.2만 |
|---|
| 2026.07.02 | ₩21,029 | ₩21,777 | ₩20,722 | ₩21,109 | +0.38% | 12.5만 |
|---|
| 2026.07.01 | ₩20,615 | ₩20,989 | ₩19,841 | ₩20,629 | +0.06% | 12.9만 |
|---|
| 2026.06.30 | ₩20,361 | ₩20,842 | ₩20,361 | ₩20,615 | +1.25% | 8.2만 |
|---|
| 2026.06.29 | ₩20,922 | ₩21,016 | ₩20,428 | ₩20,468 | -2.17% | 7.9만 |
|---|
| 2026.06.26 | ₩20,415 | ₩21,042 | ₩20,215 | ₩20,775 | +1.77% | 5.3만 |
|---|
| 2026.06.25 | ₩21,523 | ₩21,710 | ₩20,468 | ₩20,548 | -4.53% | 16만 |
|---|
| 2026.06.24 | ₩21,763 | ₩21,763 | ₩20,989 | ₩21,149 | -2.82% | 9.8만 |
|---|
| 2026.06.23 | ₩21,269 | ₩21,697 | ₩21,269 | ₩21,590 | +1.51% | 5.8만 |
|---|
| 2026.06.22 | ₩22,311 | ₩22,404 | ₩21,363 | ₩21,763 | -2.45% | 8.6만 |
|---|
| 2026.06.18 | ₩22,231 | ₩22,524 | ₩21,884 | ₩22,191 | -0.18% | 13.1만 |
|---|
| 2026.06.17 | ₩22,484 | ₩23,045 | ₩21,777 | ₩21,937 | -2.43% | 10.7만 |
|---|
| 2026.06.16 | ₩22,925 | ₩23,232 | ₩22,271 | ₩22,444 | -2.10% | 7.9만 |
|---|
| 2026.06.15 | ₩22,458 | ₩23,299 | ₩21,884 | ₩23,072 | +2.73% | 16.3만 |
|---|
| 2026.06.12 | ₩22,685 | ₩22,698 | ₩21,750 | ₩22,284 | -1.77% | 9.8만 |
|---|
| 2026.06.11 | ₩20,482 | ₩22,698 | ₩20,482 | ₩22,565 | +10.17% | 38.3만 |
|---|
| 2026.06.10 | ₩20,669 | ₩20,842 | ₩20,028 | ₩20,201 | -2.26% | 13.5만 |
|---|
| 2026.06.09 | ₩20,695 | ₩21,096 | ₩19,921 | ₩20,802 | +0.52% | 17.9만 |
|---|
| 2026.06.08 | ₩20,308 | ₩20,922 | ₩19,948 | ₩20,575 | +1.31% | 36만 |
|---|
| 2026.06.05 | ₩20,335 | ₩20,655 | ₩20,094 | ₩20,215 | -0.59% | 22만 |
|---|
| 2026.06.04 | ₩19,801 | ₩20,762 | ₩19,801 | ₩20,428 | +3.17% | 27.9만 |
|---|
| 2026.06.03 | ₩20,094 | ₩20,281 | ₩19,440 | ₩19,814 | -1.40% | 16.6만 |
|---|
| 2026.06.02 | ₩20,775 | ₩20,989 | ₩20,041 | ₩20,215 | -2.70% | 8.7만 |
|---|
| 2026.06.01 | ₩20,535 | ₩21,697 | ₩20,201 | ₩20,842 | +1.50% | 19.9만 |
|---|
| 2026.05.29 | ₩19,827 | ₩21,016 | ₩19,373 | ₩20,615 | +3.97% | 56만 |
|---|
| 2026.05.28 | ₩20,028 | ₩20,228 | ₩19,747 | ₩19,774 | -1.27% | 12.3만 |
|---|
| 2026.05.27 | ₩19,213 | ₩20,255 | ₩19,213 | ₩20,068 | +4.45% | 10.9만 |
|---|
| 2026.05.26 | ₩18,973 | ₩19,694 | ₩18,839 | ₩19,520 | +2.89% | 14.1만 |
|---|
| 2026.05.22 | ₩18,866 | ₩19,280 | ₩18,599 | ₩18,719 | -0.78% | 9.6만 |
|---|
| 2026.05.21 | ₩18,292 | ₩19,200 | ₩18,239 | ₩18,879 | +3.21% | 18.4만 |
|---|
| 2026.05.20 | ₩17,945 | ₩18,345 | ₩17,891 | ₩18,345 | +2.23% | 12.2만 |
|---|
| 2026.05.19 | ₩18,372 | ₩18,559 | ₩17,798 | ₩17,905 | -2.54% | 7.8만 |
|---|
| 2026.05.18 | ₩17,825 | ₩18,759 | ₩17,718 | ₩18,626 | +4.49% | 9.9만 |
|---|
| 2026.05.15 | ₩17,865 | ₩18,225 | ₩17,718 | ₩17,851 | -0.07% | 13.8만 |
|---|
| 2026.05.14 | ₩18,012 | ₩18,412 | ₩17,905 | ₩18,279 | +1.48% | 9만 |
|---|
| 2026.05.13 | ₩18,439 | ₩18,612 | ₩17,785 | ₩18,012 | -2.32% | 16.5만 |
|---|
| 2026.05.12 | ₩18,439 | ₩18,719 | ₩18,185 | ₩18,345 | -0.51% | 18.2만 |
|---|
| 2026.05.11 | ₩18,452 | ₩18,973 | ₩18,225 | ₩18,666 | +1.16% | 19.3만 |
|---|
| 2026.05.08 | ₩19,761 | ₩19,881 | ₩18,452 | ₩18,612 | -5.81% | 54만 |
|---|
| 2026.05.07 | ₩19,894 | ₩20,135 | ₩19,560 | ₩19,627 | -1.34% | 10.5만 |
|---|
| 2026.05.06 | ₩19,654 | ₩20,348 | ₩19,360 | ₩20,068 | +2.11% | 16.9만 |
|---|
| 2026.05.05 | ₩18,879 | ₩19,534 | ₩18,773 | ₩19,360 | +2.55% | 20만 |
|---|
| 2026.05.04 | ₩18,132 | ₩18,866 | ₩18,092 | ₩18,773 | +3.53% | 26.4만 |
|---|
| 2026.05.01 | ₩18,679 | ₩18,759 | ₩17,972 | ₩18,145 | -2.86% | 24.7만 |
|---|
| 2026.04.30 | ₩19,000 | ₩19,267 | ₩18,452 | ₩18,652 | -1.83% | 26.7만 |
|---|
| 2026.04.29 | ₩19,293 | ₩19,507 | ₩18,906 | ₩18,920 | -1.94% | 9.6만 |
|---|
| 2026.04.28 | ₩19,373 | ₩19,640 | ₩18,920 | ₩19,387 | +0.07% | 31.3만 |
|---|
| 2026.04.27 | ₩19,427 | ₩19,988 | ₩19,360 | ₩19,427 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩19,640 | ₩20,121 | ₩19,213 | ₩19,360 | -1.43% | 13.7만 |
|---|
| 2026.04.23 | ₩20,175 | ₩20,402 | ₩19,454 | ₩19,587 | -2.91% | 15.1만 |
|---|
| 2026.04.22 | ₩20,655 | ₩20,815 | ₩20,148 | ₩20,215 | -2.13% | 15.2만 |
|---|
| 2026.04.21 | ₩20,922 | ₩21,176 | ₩20,482 | ₩20,522 | -1.91% | 13만 |
|---|
| 2026.04.20 | ₩21,229 | ₩21,617 | ₩20,842 | ₩20,962 | -1.26% | 16.9만 |
|---|
| 2026.04.17 | ₩21,550 | ₩22,030 | ₩21,269 | ₩21,336 | -0.99% | 11.9만 |
|---|
| 2026.04.16 | ₩21,563 | ₩21,817 | ₩21,390 | ₩21,563 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,630 | ₩21,844 | ₩21,229 | ₩21,390 | -1.11% | 20.5만 |
|---|
| 2026.04.14 | ₩21,470 | ₩21,897 | ₩20,976 | ₩21,657 | +0.87% | 16.8만 |
|---|
| 2026.04.13 | ₩21,283 | ₩21,737 | ₩20,856 | ₩21,350 | +0.31% | 15.7만 |
|---|
| 2026.04.10 | ₩22,257 | ₩22,511 | ₩21,336 | ₩21,350 | -4.08% | 9.5만 |
|---|
| 2026.04.09 | ₩22,391 | ₩22,605 | ₩21,750 | ₩22,231 | -0.72% | 12.3만 |
|---|
| 2026.04.08 | ₩22,832 | ₩23,099 | ₩21,977 | ₩22,565 | -1.17% | 17.7만 |
|---|
| 2026.04.07 | ₩22,444 | ₩23,032 | ₩21,523 | ₩21,844 | -2.68% | 20.4만 |
|---|
| 2026.04.06 | ₩22,231 | ₩22,458 | ₩21,937 | ₩22,378 | +0.66% | 11.9만 |
|---|
| 2026.04.02 | ₩21,884 | ₩22,404 | ₩21,109 | ₩22,231 | +1.59% | 15만 |
|---|
| 2026.04.01 | ₩21,737 | ₩22,231 | ₩21,350 | ₩22,084 | +1.60% | 20.7만 |
|---|
| 2026.03.31 | ₩20,936 | ₩21,710 | ₩20,762 | ₩21,643 | +3.38% | 26.2만 |
|---|
| 2026.03.30 | ₩20,348 | ₩20,842 | ₩19,560 | ₩20,695 | +1.71% | 18.4만 |
|---|
| 2026.03.27 | ₩20,308 | ₩20,442 | ₩19,627 | ₩20,215 | -0.46% | 26.1만 |
|---|
| 2026.03.26 | ₩20,388 | ₩21,096 | ₩20,295 | ₩20,495 | +0.52% | 26.3만 |
|---|
| 2026.03.25 | ₩20,642 | ₩20,949 | ₩20,175 | ₩20,802 | +0.78% | 27.2만 |
|---|
| 2026.03.24 | ₩19,213 | ₩20,428 | ₩18,773 | ₩20,054 | +4.38% | 28.6만 |
|---|
| 2026.03.23 | ₩18,305 | ₩19,761 | ₩18,038 | ₩19,427 | +6.13% | 42.1만 |
|---|
| 2026.03.20 | ₩19,160 | ₩19,267 | ₩18,038 | ₩18,185 | -5.09% | 16.1만 |
|---|
| 2026.03.19 | ₩18,853 | ₩19,507 | ₩18,519 | ₩19,267 | +2.20% | 27.1만 |
|---|
| 2026.03.18 | ₩19,440 | ₩19,761 | ₩19,000 | ₩19,120 | -1.65% | 12.2만 |
|---|
| 2026.03.17 | ₩19,988 | ₩20,268 | ₩19,347 | ₩19,480 | -2.54% | 30.3만 |
|---|
| 2026.03.16 | ₩19,640 | ₩19,881 | ₩19,026 | ₩19,627 | -0.07% | 24만 |
|---|
| 2026.03.13 | ₩20,028 | ₩20,388 | ₩19,240 | ₩19,387 | -3.20% | 10.1만 |
|---|
| 2026.03.12 | ₩20,041 | ₩20,388 | ₩19,827 | ₩19,894 | -0.73% | 12.7만 |
|---|
| 2026.03.11 | ₩20,335 | ₩20,962 | ₩20,028 | ₩20,415 | +0.39% | 23.7만 |
|---|
| 2026.03.10 | ₩19,948 | ₩21,243 | ₩19,801 | ₩20,268 | +1.61% | 21.9만 |
|---|
| 2026.03.09 | ₩18,826 | ₩19,948 | ₩18,826 | ₩19,881 | +5.60% | 23.4만 |
|---|
| 2026.03.06 | ₩19,040 | ₩19,814 | ₩18,853 | ₩19,227 | +0.98% | 12.3만 |
|---|
| 2026.03.05 | ₩20,108 | ₩20,228 | ₩19,146 | ₩19,507 | -2.99% | 15.1만 |
|---|
| 2026.03.04 | ₩20,014 | ₩20,455 | ₩19,627 | ₩20,161 | +0.73% | 19.1만 |
|---|
| 2026.03.03 | ₩20,094 | ₩20,535 | ₩19,200 | ₩19,841 | -1.26% | 25.7만 |
|---|
| 2026.03.02 | ₩20,922 | ₩21,456 | ₩20,562 | ₩21,203 | +1.34% | 14.6만 |
|---|
| 2026.02.27 | ₩21,203 | ₩21,683 | ₩20,482 | ₩21,283 | +0.38% | 21.9만 |
|---|
| 2026.02.26 | ₩21,376 | ₩21,803 | ₩20,842 | ₩21,403 | +0.12% | 15.6만 |
|---|
| 2026.02.25 | ₩21,456 | ₩21,683 | ₩20,842 | ₩21,496 | +0.19% | 12.2만 |
|---|
| 2026.02.24 | ₩20,856 | ₩21,683 | ₩20,695 | ₩21,443 | +2.82% | 16.1만 |
|---|
| 2026.02.23 | ₩21,710 | ₩21,710 | ₩20,695 | ₩20,909 | -3.69% | 23.3만 |
|---|
| 2026.02.20 | ₩20,615 | ₩21,803 | ₩20,562 | ₩21,550 | +4.53% | 17.2만 |
|---|
| 2026.02.19 | ₩19,734 | ₩20,629 | ₩19,560 | ₩20,615 | +4.47% | 14.6만 |
|---|
| 2026.02.18 | ₩19,948 | ₩20,268 | ₩19,614 | ₩19,761 | -0.94% | 12.4만 |
|---|
| 2026.02.17 | ₩20,375 | ₩20,562 | ₩19,520 | ₩19,841 | -2.62% | 17.1만 |
|---|
| 2026.02.13 | ₩20,201 | ₩20,562 | ₩19,934 | ₩20,308 | +0.53% | 14.5만 |
|---|
| 2026.02.12 | ₩20,962 | ₩21,750 | ₩19,961 | ₩20,094 | -4.14% | 19.5만 |
|---|
| 2026.02.11 | ₩21,376 | ₩21,697 | ₩20,922 | ₩20,989 | -1.81% | 10.8만 |
|---|
| 2026.02.10 | ₩21,336 | ₩21,630 | ₩20,722 | ₩21,283 | -0.25% | 26.7만 |
|---|
| 2026.02.09 | ₩21,363 | ₩21,990 | ₩20,962 | ₩21,229 | -0.63% | 26.2만 |
|---|
| 2026.02.06 | ₩21,483 | ₩21,844 | ₩21,082 | ₩21,550 | +0.31% | 18만 |
|---|
| 2026.02.05 | ₩21,309 | ₩21,763 | ₩20,936 | ₩21,163 | -0.69% | 20만 |
|---|
| 2026.02.04 | ₩22,565 | ₩22,578 | ₩21,042 | ₩21,870 | -3.08% | 21만 |
|---|
| 2026.02.03 | ₩22,845 | ₩23,392 | ₩21,803 | ₩22,364 | -2.10% | 24.1만 |
|---|
| 2026.02.02 | ₩22,952 | ₩23,699 | ₩22,444 | ₩22,832 | -0.52% | 16.4만 |
|---|
| 2026.01.30 | ₩25,555 | ₩25,555 | ₩22,805 | ₩23,232 | -9.09% | 23.7만 |
|---|
| 2026.01.29 | ₩24,607 | ₩25,168 | ₩23,846 | ₩24,554 | -0.22% | 29.1만 |
|---|
| 2026.01.28 | ₩24,420 | ₩24,981 | ₩23,993 | ₩24,581 | +0.66% | 19.6만 |
|---|
| 2026.01.27 | ₩23,366 | ₩24,874 | ₩23,259 | ₩24,380 | +4.34% | 33.3만 |
|---|
| 2026.01.26 | ₩22,271 | ₩23,593 | ₩22,137 | ₩23,432 | +5.22% | 31.8만 |
|---|
| 2026.01.23 | ₩22,378 | ₩22,511 | ₩21,950 | ₩22,137 | -1.07% | 10.3만 |
|---|
| 2026.01.22 | ₩22,231 | ₩22,444 | ₩21,924 | ₩22,431 | +0.90% | 12.9만 |
|---|
| 2026.01.21 | ₩21,817 | ₩22,444 | ₩21,617 | ₩21,990 | +0.80% | 12.2만 |
|---|
| 2026.01.20 | ₩22,164 | ₩22,391 | ₩21,523 | ₩21,750 | -1.87% | 17.5만 |
|---|
| 2026.01.16 | ₩22,217 | ₩22,565 | ₩21,897 | ₩22,418 | +0.90% | 12.5만 |
|---|
| 2026.01.15 | ₩22,257 | ₩22,645 | ₩21,790 | ₩22,137 | -0.54% | 15.3만 |
|---|
| 2026.01.14 | ₩22,538 | ₩22,952 | ₩22,030 | ₩22,351 | -0.83% | 18.6만 |
|---|
| 2026.01.13 | ₩22,645 | ₩22,845 | ₩22,191 | ₩22,685 | +0.18% | 14.9만 |
|---|
| 2026.01.12 | ₩21,750 | ₩22,671 | ₩21,536 | ₩22,671 | +4.24% | 13.4만 |
|---|
| 2026.01.09 | ₩22,017 | ₩22,030 | ₩21,123 | ₩21,830 | -0.85% | 12.7만 |
|---|
| 2026.01.08 | ₩21,123 | ₩22,017 | ₩21,042 | ₩22,017 | +4.24% | 8.7만 |
|---|
| 2026.01.07 | ₩21,376 | ₩21,830 | ₩20,695 | ₩21,203 | -0.81% | 10.8만 |
|---|
| 2026.01.06 | ₩21,830 | ₩22,071 | ₩21,243 | ₩21,309 | -2.39% | 15.1만 |
|---|
| 2026.01.05 | ₩22,164 | ₩22,511 | ₩21,376 | ₩21,937 | -1.02% | 15.3만 |
|---|
| 2026.01.02 | ₩22,271 | ₩22,498 | ₩21,844 | ₩22,191 | -0.36% | 13.8만 |
|---|
| 2025.12.31 | ₩22,191 | ₩22,444 | ₩21,844 | ₩22,084 | -0.48% | 7.8만 |
|---|
| 2025.12.30 | ₩21,910 | ₩22,658 | ₩21,830 | ₩22,271 | +1.65% | 12.9만 |
|---|
| 2025.12.29 | ₩21,269 | ₩22,217 | ₩21,123 | ₩21,910 | +3.01% | 12.1만 |
|---|
| 2025.12.26 | ₩21,096 | ₩21,523 | ₩20,869 | ₩21,403 | +1.46% | 9.7만 |
|---|
| 2025.12.24 | ₩20,695 | ₩21,149 | ₩20,669 | ₩20,922 | +1.10% | 6만 |
|---|
| 2025.12.23 | ₩20,562 | ₩21,229 | ₩20,522 | ₩20,762 | +0.97% | 17.7만 |
|---|
| 2025.12.22 | ₩20,829 | ₩21,256 | ₩20,361 | ₩20,495 | -1.60% | 10.9만 |
|---|
| 2025.12.19 | ₩21,243 | ₩21,243 | ₩20,455 | ₩20,762 | -2.26% | 13.7만 |
|---|
| 2025.12.18 | ₩20,335 | ₩21,123 | ₩20,228 | ₩20,789 | +2.23% | 29.5만 |
|---|
| 2025.12.17 | ₩20,522 | ₩20,562 | ₩20,028 | ₩20,028 | -2.41% | 19.9만 |
|---|
| 2025.12.16 | ₩20,535 | ₩20,682 | ₩20,094 | ₩20,361 | -0.85% | 13만 |
|---|
| 2025.12.15 | ₩20,802 | ₩21,042 | ₩20,215 | ₩20,508 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩20,361 | ₩20,802 | ₩20,068 | ₩20,482 | +0.59% | 10.3만 |
|---|
| 2025.12.11 | ₩20,014 | ₩20,455 | ₩19,761 | ₩20,361 | +1.73% | 18.1만 |
|---|
| 2025.12.10 | ₩20,175 | ₩20,655 | ₩20,094 | ₩20,161 | -0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩20,228 | ₩20,669 | ₩20,108 | ₩20,161 | -0.33% | 8만 |
|---|
| 2025.12.08 | ₩20,281 | ₩20,735 | ₩20,228 | ₩20,228 | -0.26% | 8.3만 |
|---|
| 2025.12.05 | ₩20,495 | ₩21,056 | ₩20,108 | ₩20,228 | -1.30% | 16만 |
|---|
| 2025.12.04 | ₩20,909 | ₩20,922 | ₩20,228 | ₩20,255 | -3.13% | 13.3만 |
|---|
| 2025.12.03 | ₩19,761 | ₩20,749 | ₩19,280 | ₩20,508 | +3.78% | 23.7만 |
|---|
| 2025.12.02 | ₩20,321 | ₩20,468 | ₩19,854 | ₩19,867 | -2.23% | 20.8만 |
|---|
| 2025.12.01 | ₩20,375 | ₩20,695 | ₩20,028 | ₩20,228 | -0.72% | 13.9만 |
|---|
| 2025.11.28 | ₩20,415 | ₩20,735 | ₩20,175 | ₩20,629 | +1.05% | 10.2만 |
|---|
| 2025.11.26 | ₩18,946 | ₩20,361 | ₩18,946 | ₩20,161 | +6.41% | 17만 |
|---|
| 2025.11.25 | ₩18,652 | ₩19,360 | ₩18,599 | ₩18,960 | +1.65% | 25만 |
|---|
| 2025.11.24 | ₩19,387 | ₩19,654 | ₩18,546 | ₩18,799 | -3.03% | 31.3만 |
|---|
| 2025.11.21 | ₩21,443 | ₩21,870 | ₩20,642 | ₩21,243 | -0.93% | 32만 |
|---|
| 2025.11.20 | ₩22,725 | ₩22,978 | ₩21,496 | ₩21,683 | -4.58% | 18.1만 |
|---|
| 2025.11.19 | ₩22,418 | ₩22,845 | ₩21,897 | ₩22,418 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩21,296 | ₩22,578 | ₩20,962 | ₩22,284 | +4.64% | 20.5만 |
|---|
| 2025.11.17 | ₩21,269 | ₩22,030 | ₩20,856 | ₩21,670 | +1.88% | 22.2만 |
|---|
| 2025.11.14 | ₩20,695 | ₩21,563 | ₩20,415 | ₩21,336 | +3.10% | 17.8만 |
|---|
| 2025.11.13 | ₩21,149 | ₩21,416 | ₩20,028 | ₩20,856 | -1.39% | 16.3만 |
|---|
| 2025.11.12 | ₩20,629 | ₩21,510 | ₩20,629 | ₩21,082 | +2.20% | 17.1만 |
|---|
| 2025.11.11 | ₩20,402 | ₩20,856 | ₩20,094 | ₩20,575 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩20,402 | ₩20,669 | ₩19,707 | ₩20,094 | -1.51% | 14만 |
|---|
| 2025.11.07 | ₩19,080 | ₩20,094 | ₩18,866 | ₩20,014 | +4.90% | 17.9만 |
|---|
| 2025.11.06 | ₩19,600 | ₩19,961 | ₩19,280 | ₩19,293 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩19,454 | ₩19,961 | ₩19,267 | ₩19,507 | +0.27% | 13.8만 |
|---|
| 2025.11.04 | ₩20,081 | ₩20,402 | ₩19,093 | ₩19,093 | -4.92% | 26.2만 |
|---|
| 2025.11.03 | ₩21,163 | ₩21,430 | ₩20,094 | ₩20,402 | -3.60% | 37만 |
|---|
| 2025.10.31 | ₩19,667 | ₩21,309 | ₩19,667 | ₩20,695 | +5.23% | 29.7만 |
|---|
| 2025.10.30 | ₩20,241 | ₩20,428 | ₩19,640 | ₩19,707 | -2.64% | 28.3만 |
|---|
| 2025.10.29 | ₩20,375 | ₩21,176 | ₩20,161 | ₩20,361 | -0.07% | 37.7만 |
|---|
| 2025.10.28 | ₩20,348 | ₩20,789 | ₩19,480 | ₩20,281 | -0.33% | 50.2만 |
|---|
| 2025.10.27 | ₩19,520 | ₩21,763 | ₩19,040 | ₩20,508 | +5.06% | 127.9만 |
|---|
| 2025.10.24 | ₩16,316 | ₩16,503 | ₩15,608 | ₩15,742 | -3.52% | 17.1만 |
|---|
| 2025.10.23 | ₩15,461 | ₩16,369 | ₩15,221 | ₩16,089 | +4.06% | 53.5만 |
|---|
| 2025.10.22 | ₩15,435 | ₩15,728 | ₩15,034 | ₩15,475 | +0.26% | 19.6만 |
|---|
| 2025.10.21 | ₩15,181 | ₩16,036 | ₩15,088 | ₩15,395 | +1.41% | 42.2만 |
|---|
| 2025.10.20 | ₩15,688 | ₩15,728 | ₩14,914 | ₩15,194 | -3.15% | 19.7만 |
|---|
| 2025.10.17 | ₩15,942 | ₩15,942 | ₩15,421 | ₩15,582 | -2.26% | 16.2만 |
|---|
| 2025.10.16 | ₩15,982 | ₩16,076 | ₩15,421 | ₩15,648 | -2.09% | 16.1만 |
|---|
| 2025.10.15 | ₩15,915 | ₩16,356 | ₩15,715 | ₩15,822 | -0.59% | 26.7만 |
|---|
| 2025.10.14 | ₩15,889 | ₩16,489 | ₩15,595 | ₩15,768 | -0.76% | 40.3만 |
|---|
| 2025.10.13 | ₩15,809 | ₩16,503 | ₩15,782 | ₩16,276 | +2.96% | 37만 |
|---|
| 2025.10.10 | ₩16,276 | ₩16,436 | ₩15,501 | ₩15,635 | -3.94% | 37.9만 |
|---|
