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 | ₩18,396 | ₩18,396 | ₩17,929 | ₩18,236 | -0.87% | 21.5만 |
| 2026.10.08 | ₩18,556 | ₩18,890 | ₩18,276 | ₩18,489 | -0.36% | 6만 |
| 2026.10.07 | ₩18,850 | ₩19,090 | ₩18,610 | ₩18,676 | -0.92% | 16.1만 |
| 2026.10.06 | ₩18,770 | ₩19,224 | ₩18,770 | ₩19,050 | +1.49% | 17.6만 |
| 2026.10.05 | ₩17,902 | ₩18,823 | ₩17,902 | ₩18,623 | +4.03% | 15.8만 |
| 2026.10.02 | ₩17,835 | ₩18,062 | ₩17,662 | ₩17,835 | 0.00% | 16.2만 |
| 2026.10.01 | ₩18,089 | ₩18,476 | ₩17,502 | ₩17,622 | -2.58% | 56.3만 |
| 2026.09.30 | ₩18,743 | ₩18,917 | ₩18,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,583 |
| -0.85% |
| 17.7만 |
| 2026.09.29 | ₩18,997 | ₩19,037 | ₩18,583 | ₩18,650 | -1.83% | 21.6만 |
|---|
| 2026.09.28 | ₩19,557 | ₩19,931 | ₩18,997 | ₩19,010 | -2.80% | 12.5만 |
|---|
| 2026.09.25 | ₩19,878 | ₩19,931 | ₩19,491 | ₩19,691 | -0.94% | 13.2만 |
|---|
| 2026.09.24 | ₩20,145 | ₩20,385 | ₩19,598 | ₩19,758 | -1.92% | 14.5만 |
|---|
| 2026.09.23 | ₩20,398 | ₩20,532 | ₩19,918 | ₩20,172 | -1.11% | 12.8만 |
|---|
| 2026.09.22 | ₩20,772 | ₩21,146 | ₩20,091 | ₩20,545 | -1.09% | 21.1만 |
|---|
| 2026.09.21 | ₩20,852 | ₩20,959 | ₩20,465 | ₩20,826 | -0.13% | 23.6만 |
|---|
| 2026.09.18 | ₩21,333 | ₩21,894 | ₩20,625 | ₩20,652 | -3.19% | 10.9만 |
|---|
| 2026.09.17 | ₩20,692 | ₩21,667 | ₩20,439 | ₩21,386 | +3.35% | 19.6만 |
|---|
| 2026.09.16 | ₩20,625 | ₩20,786 | ₩20,238 | ₩20,559 | -0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩20,332 | ₩20,612 | ₩20,025 | ₩20,505 | +0.85% | 15.8만 |
|---|
| 2026.09.14 | ₩20,706 | ₩20,879 | ₩20,158 | ₩20,372 | -1.61% | 21.6만 |
|---|
| 2026.09.11 | ₩20,906 | ₩20,959 | ₩20,559 | ₩20,746 | -0.77% | 20.1만 |
|---|
| 2026.09.10 | ₩20,692 | ₩21,293 | ₩20,559 | ₩20,786 | +0.45% | 42.4만 |
|---|
| 2026.09.09 | ₩20,065 | ₩21,266 | ₩19,824 | ₩20,639 | +2.86% | 54.5만 |
|---|
| 2026.09.08 | ₩20,145 | ₩20,465 | ₩19,824 | ₩20,172 | +0.13% | 8.4만 |
|---|
| 2026.09.04 | ₩19,464 | ₩20,679 | ₩19,464 | ₩20,238 | +3.98% | 16.4만 |
|---|
| 2026.09.03 | ₩20,559 | ₩20,692 | ₩20,065 | ₩20,131 | -2.08% | 8.1만 |
|---|
| 2026.09.02 | ₩20,038 | ₩20,545 | ₩19,985 | ₩20,412 | +1.87% | 6.9만 |
|---|
| 2026.09.01 | ₩19,865 | ₩20,265 | ₩19,784 | ₩20,065 | +1.01% | 7.4만 |
|---|
| 2026.08.31 | ₩19,624 | ₩20,025 | ₩19,411 | ₩19,971 | +1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩19,998 | ₩20,372 | ₩19,384 | ₩19,544 | -2.27% | 11.2만 |
|---|
| 2026.08.27 | ₩19,918 | ₩20,225 | ₩19,731 | ₩19,918 | 0.00% | 9.5만 |
|---|
| 2026.08.26 | ₩20,118 | ₩20,412 | ₩19,958 | ₩20,078 | -0.20% | 13.8만 |
|---|
| 2026.08.25 | ₩20,265 | ₩20,305 | ₩19,851 | ₩20,225 | -0.20% | 11만 |
|---|
| 2026.08.24 | ₩19,638 | ₩20,212 | ₩19,544 | ₩20,131 | +2.52% | 12.8만 |
|---|
| 2026.08.21 | ₩19,611 | ₩20,292 | ₩19,504 | ₩19,784 | +0.88% | 9.2만 |
|---|
| 2026.08.20 | ₩19,584 | ₩19,851 | ₩19,250 | ₩19,411 | -0.89% | 11.2만 |
|---|
| 2026.08.19 | ₩19,331 | ₩19,718 | ₩19,237 | ₩19,678 | +1.80% | 9.5만 |
|---|
| 2026.08.18 | ₩19,464 | ₩19,691 | ₩18,890 | ₩19,197 | -1.37% | 17.6만 |
|---|
| 2026.08.17 | ₩19,638 | ₩19,985 | ₩19,424 | ₩19,544 | -0.48% | 10.1만 |
|---|
| 2026.08.14 | ₩19,744 | ₩19,744 | ₩19,384 | ₩19,624 | -0.61% | 13.1만 |
|---|
| 2026.08.13 | ₩19,718 | ₩19,878 | ₩19,384 | ₩19,704 | -0.07% | 15.1만 |
|---|
| 2026.08.12 | ₩19,691 | ₩19,784 | ₩19,237 | ₩19,557 | -0.68% | 14.1만 |
|---|
| 2026.08.11 | ₩19,771 | ₩20,158 | ₩19,264 | ₩19,411 | -1.82% | 16.9만 |
|---|
| 2026.08.10 | ₩19,878 | ₩20,025 | ₩19,624 | ₩19,824 | -0.27% | 8.4만 |
|---|
| 2026.08.07 | ₩20,025 | ₩20,091 | ₩19,557 | ₩19,945 | -0.40% | 11.4만 |
|---|
| 2026.08.06 | ₩19,971 | ₩20,278 | ₩19,544 | ₩19,731 | -1.20% | 10.2만 |
|---|
| 2026.08.05 | ₩20,105 | ₩20,118 | ₩19,918 | ₩19,931 | -0.86% | 4.6만 |
|---|
| 2026.08.04 | ₩20,532 | ₩20,545 | ₩19,891 | ₩19,985 | -2.67% | 9만 |
|---|
| 2026.08.03 | ₩20,358 | ₩20,692 | ₩20,238 | ₩20,332 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩20,679 | ₩20,866 | ₩20,238 | ₩20,278 | -1.94% | 10.2만 |
|---|
| 2026.07.30 | ₩20,812 | ₩21,173 | ₩20,625 | ₩20,692 | -0.58% | 25.9만 |
|---|
| 2026.07.29 | ₩20,505 | ₩21,013 | ₩20,385 | ₩20,625 | +0.59% | 9.3만 |
|---|
| 2026.07.28 | ₩20,652 | ₩20,959 | ₩20,305 | ₩20,505 | -0.71% | 6.2만 |
|---|
| 2026.07.27 | ₩20,038 | ₩20,786 | ₩20,025 | ₩20,706 | +3.33% | 49.9만 |
|---|
| 2026.07.24 | ₩20,225 | ₩20,412 | ₩19,824 | ₩19,918 | -1.52% | 8.9만 |
|---|
| 2026.07.23 | ₩20,559 | ₩20,692 | ₩20,065 | ₩20,225 | -1.62% | 15.7만 |
|---|
| 2026.07.22 | ₩20,545 | ₩21,039 | ₩20,238 | ₩20,812 | +1.30% | 41.6만 |
|---|
| 2026.07.21 | ₩20,278 | ₩20,866 | ₩20,185 | ₩20,519 | +1.18% | 15.7만 |
|---|
| 2026.07.20 | ₩19,918 | ₩20,332 | ₩19,678 | ₩20,145 | +1.14% | 14.9만 |
|---|
| 2026.07.17 | ₩20,065 | ₩20,519 | ₩19,878 | ₩20,131 | +0.33% | 5.5만 |
|---|
| 2026.07.16 | ₩20,519 | ₩20,786 | ₩20,118 | ₩20,212 | -1.50% | 8.3만 |
|---|
| 2026.07.15 | ₩20,719 | ₩21,186 | ₩20,011 | ₩20,559 | -0.77% | 6.7만 |
|---|
| 2026.07.14 | ₩20,105 | ₩20,919 | ₩20,038 | ₩20,505 | +1.99% | 3.7만 |
|---|
| 2026.07.13 | ₩20,532 | ₩20,719 | ₩20,091 | ₩20,198 | -1.63% | 7.8만 |
|---|
| 2026.07.10 | ₩20,238 | ₩20,946 | ₩20,038 | ₩20,625 | +1.91% | 18.3만 |
|---|
| 2026.07.09 | ₩20,559 | ₩20,692 | ₩20,051 | ₩20,118 | -2.14% | 11.4만 |
|---|
| 2026.07.08 | ₩20,465 | ₩20,665 | ₩20,318 | ₩20,412 | -0.26% | 7.6만 |
|---|
| 2026.07.07 | ₩21,493 | ₩21,680 | ₩20,385 | ₩20,612 | -4.10% | 36만 |
|---|
| 2026.07.06 | ₩21,226 | ₩21,600 | ₩20,946 | ₩21,493 | +1.26% | 7.2만 |
|---|
| 2026.07.02 | ₩21,026 | ₩21,774 | ₩20,719 | ₩21,106 | +0.38% | 12.5만 |
|---|
| 2026.07.01 | ₩20,612 | ₩20,986 | ₩19,838 | ₩20,625 | +0.06% | 12.9만 |
|---|
| 2026.06.30 | ₩20,358 | ₩20,839 | ₩20,358 | ₩20,612 | +1.25% | 8.2만 |
|---|
| 2026.06.29 | ₩20,919 | ₩21,013 | ₩20,425 | ₩20,465 | -2.17% | 7.9만 |
|---|
| 2026.06.26 | ₩20,412 | ₩21,039 | ₩20,212 | ₩20,772 | +1.77% | 5.3만 |
|---|
| 2026.06.25 | ₩21,520 | ₩21,707 | ₩20,465 | ₩20,545 | -4.53% | 16만 |
|---|
| 2026.06.24 | ₩21,760 | ₩21,760 | ₩20,986 | ₩21,146 | -2.82% | 9.8만 |
|---|
| 2026.06.23 | ₩21,266 | ₩21,693 | ₩21,266 | ₩21,587 | +1.51% | 5.8만 |
|---|
| 2026.06.22 | ₩22,308 | ₩22,401 | ₩21,360 | ₩21,760 | -2.45% | 8.6만 |
|---|
| 2026.06.18 | ₩22,227 | ₩22,521 | ₩21,880 | ₩22,187 | -0.18% | 13.1만 |
|---|
| 2026.06.17 | ₩22,481 | ₩23,042 | ₩21,774 | ₩21,934 | -2.43% | 10.7만 |
|---|
| 2026.06.16 | ₩22,922 | ₩23,229 | ₩22,267 | ₩22,441 | -2.10% | 7.9만 |
|---|
| 2026.06.15 | ₩22,454 | ₩23,295 | ₩21,880 | ₩23,068 | +2.73% | 16.3만 |
|---|
| 2026.06.12 | ₩22,681 | ₩22,695 | ₩21,747 | ₩22,281 | -1.77% | 9.8만 |
|---|
| 2026.06.11 | ₩20,479 | ₩22,695 | ₩20,479 | ₩22,561 | +10.17% | 38.3만 |
|---|
| 2026.06.10 | ₩20,665 | ₩20,839 | ₩20,025 | ₩20,198 | -2.26% | 13.5만 |
|---|
| 2026.06.09 | ₩20,692 | ₩21,093 | ₩19,918 | ₩20,799 | +0.52% | 17.9만 |
|---|
| 2026.06.08 | ₩20,305 | ₩20,919 | ₩19,945 | ₩20,572 | +1.31% | 36만 |
|---|
| 2026.06.05 | ₩20,332 | ₩20,652 | ₩20,091 | ₩20,212 | -0.59% | 22만 |
|---|
| 2026.06.04 | ₩19,798 | ₩20,759 | ₩19,798 | ₩20,425 | +3.17% | 27.9만 |
|---|
| 2026.06.03 | ₩20,091 | ₩20,278 | ₩19,437 | ₩19,811 | -1.40% | 16.6만 |
|---|
| 2026.06.02 | ₩20,772 | ₩20,986 | ₩20,038 | ₩20,212 | -2.70% | 8.7만 |
|---|
| 2026.06.01 | ₩20,532 | ₩21,693 | ₩20,198 | ₩20,839 | +1.50% | 19.9만 |
|---|
| 2026.05.29 | ₩19,824 | ₩21,013 | ₩19,371 | ₩20,612 | +3.97% | 56만 |
|---|
| 2026.05.28 | ₩20,025 | ₩20,225 | ₩19,744 | ₩19,771 | -1.27% | 12.3만 |
|---|
| 2026.05.27 | ₩19,210 | ₩20,252 | ₩19,210 | ₩20,065 | +4.45% | 10.9만 |
|---|
| 2026.05.26 | ₩18,970 | ₩19,691 | ₩18,837 | ₩19,517 | +2.89% | 14.1만 |
|---|
| 2026.05.22 | ₩18,863 | ₩19,277 | ₩18,596 | ₩18,716 | -0.78% | 9.6만 |
|---|
| 2026.05.21 | ₩18,289 | ₩19,197 | ₩18,236 | ₩18,877 | +3.21% | 18.4만 |
|---|
| 2026.05.20 | ₩17,942 | ₩18,343 | ₩17,889 | ₩18,343 | +2.23% | 12.2만 |
|---|
| 2026.05.19 | ₩18,369 | ₩18,556 | ₩17,795 | ₩17,902 | -2.54% | 7.8만 |
|---|
| 2026.05.18 | ₩17,822 | ₩18,756 | ₩17,715 | ₩18,623 | +4.49% | 9.9만 |
|---|
| 2026.05.15 | ₩17,862 | ₩18,222 | ₩17,715 | ₩17,849 | -0.07% | 13.8만 |
|---|
| 2026.05.14 | ₩18,009 | ₩18,409 | ₩17,902 | ₩18,276 | +1.48% | 9만 |
|---|
| 2026.05.13 | ₩18,436 | ₩18,610 | ₩17,782 | ₩18,009 | -2.32% | 16.5만 |
|---|
| 2026.05.12 | ₩18,436 | ₩18,716 | ₩18,182 | ₩18,343 | -0.51% | 18.2만 |
|---|
| 2026.05.11 | ₩18,449 | ₩18,970 | ₩18,222 | ₩18,663 | +1.16% | 19.3만 |
|---|
| 2026.05.08 | ₩19,758 | ₩19,878 | ₩18,449 | ₩18,610 | -5.81% | 54만 |
|---|
| 2026.05.07 | ₩19,891 | ₩20,131 | ₩19,557 | ₩19,624 | -1.34% | 10.5만 |
|---|
| 2026.05.06 | ₩19,651 | ₩20,345 | ₩19,357 | ₩20,065 | +2.11% | 16.9만 |
|---|
| 2026.05.05 | ₩18,877 | ₩19,531 | ₩18,770 | ₩19,357 | +2.55% | 20만 |
|---|
| 2026.05.04 | ₩18,129 | ₩18,863 | ₩18,089 | ₩18,770 | +3.53% | 26.4만 |
|---|
| 2026.05.01 | ₩18,676 | ₩18,756 | ₩17,969 | ₩18,142 | -2.86% | 24.7만 |
|---|
| 2026.04.30 | ₩18,997 | ₩19,264 | ₩18,449 | ₩18,650 | -1.83% | 26.7만 |
|---|
| 2026.04.29 | ₩19,290 | ₩19,504 | ₩18,903 | ₩18,917 | -1.94% | 9.6만 |
|---|
| 2026.04.28 | ₩19,371 | ₩19,638 | ₩18,917 | ₩19,384 | +0.07% | 31.3만 |
|---|
| 2026.04.27 | ₩19,424 | ₩19,985 | ₩19,357 | ₩19,424 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩19,638 | ₩20,118 | ₩19,210 | ₩19,357 | -1.43% | 13.7만 |
|---|
| 2026.04.23 | ₩20,172 | ₩20,398 | ₩19,451 | ₩19,584 | -2.91% | 15.1만 |
|---|
| 2026.04.22 | ₩20,652 | ₩20,812 | ₩20,145 | ₩20,212 | -2.13% | 15.2만 |
|---|
| 2026.04.21 | ₩20,919 | ₩21,173 | ₩20,479 | ₩20,519 | -1.91% | 13만 |
|---|
| 2026.04.20 | ₩21,226 | ₩21,613 | ₩20,839 | ₩20,959 | -1.26% | 16.9만 |
|---|
| 2026.04.17 | ₩21,547 | ₩22,027 | ₩21,266 | ₩21,333 | -0.99% | 11.9만 |
|---|
| 2026.04.16 | ₩21,560 | ₩21,814 | ₩21,386 | ₩21,560 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,627 | ₩21,840 | ₩21,226 | ₩21,386 | -1.11% | 20.5만 |
|---|
| 2026.04.14 | ₩21,466 | ₩21,894 | ₩20,973 | ₩21,653 | +0.87% | 16.8만 |
|---|
| 2026.04.13 | ₩21,280 | ₩21,733 | ₩20,852 | ₩21,346 | +0.31% | 15.7만 |
|---|
| 2026.04.10 | ₩22,254 | ₩22,508 | ₩21,333 | ₩21,346 | -4.08% | 9.5만 |
|---|
| 2026.04.09 | ₩22,388 | ₩22,601 | ₩21,747 | ₩22,227 | -0.72% | 12.3만 |
|---|
| 2026.04.08 | ₩22,828 | ₩23,095 | ₩21,974 | ₩22,561 | -1.17% | 17.7만 |
|---|
| 2026.04.07 | ₩22,441 | ₩23,028 | ₩21,520 | ₩21,840 | -2.68% | 20.4만 |
|---|
| 2026.04.06 | ₩22,227 | ₩22,454 | ₩21,934 | ₩22,374 | +0.66% | 11.9만 |
|---|
| 2026.04.02 | ₩21,880 | ₩22,401 | ₩21,106 | ₩22,227 | +1.59% | 15만 |
|---|
| 2026.04.01 | ₩21,733 | ₩22,227 | ₩21,346 | ₩22,081 | +1.60% | 20.7만 |
|---|
| 2026.03.31 | ₩20,932 | ₩21,707 | ₩20,759 | ₩21,640 | +3.38% | 26.2만 |
|---|
| 2026.03.30 | ₩20,345 | ₩20,839 | ₩19,557 | ₩20,692 | +1.71% | 18.4만 |
|---|
| 2026.03.27 | ₩20,305 | ₩20,439 | ₩19,624 | ₩20,212 | -0.46% | 26.1만 |
|---|
| 2026.03.26 | ₩20,385 | ₩21,093 | ₩20,292 | ₩20,492 | +0.52% | 26.3만 |
|---|
| 2026.03.25 | ₩20,639 | ₩20,946 | ₩20,172 | ₩20,799 | +0.78% | 27.2만 |
|---|
| 2026.03.24 | ₩19,210 | ₩20,425 | ₩18,770 | ₩20,051 | +4.38% | 28.6만 |
|---|
| 2026.03.23 | ₩18,303 | ₩19,758 | ₩18,036 | ₩19,424 | +6.13% | 42.1만 |
|---|
| 2026.03.20 | ₩19,157 | ₩19,264 | ₩18,036 | ₩18,182 | -5.09% | 16.1만 |
|---|
| 2026.03.19 | ₩18,850 | ₩19,504 | ₩18,516 | ₩19,264 | +2.20% | 27.1만 |
|---|
| 2026.03.18 | ₩19,437 | ₩19,758 | ₩18,997 | ₩19,117 | -1.65% | 12.2만 |
|---|
| 2026.03.17 | ₩19,985 | ₩20,265 | ₩19,344 | ₩19,477 | -2.54% | 30.3만 |
|---|
| 2026.03.16 | ₩19,638 | ₩19,878 | ₩19,023 | ₩19,624 | -0.07% | 24만 |
|---|
| 2026.03.13 | ₩20,025 | ₩20,385 | ₩19,237 | ₩19,384 | -3.20% | 10.1만 |
|---|
| 2026.03.12 | ₩20,038 | ₩20,385 | ₩19,824 | ₩19,891 | -0.73% | 12.7만 |
|---|
| 2026.03.11 | ₩20,332 | ₩20,959 | ₩20,025 | ₩20,412 | +0.39% | 23.7만 |
|---|
| 2026.03.10 | ₩19,945 | ₩21,240 | ₩19,798 | ₩20,265 | +1.61% | 21.9만 |
|---|
| 2026.03.09 | ₩18,823 | ₩19,945 | ₩18,823 | ₩19,878 | +5.60% | 23.4만 |
|---|
| 2026.03.06 | ₩19,037 | ₩19,811 | ₩18,850 | ₩19,224 | +0.98% | 12.3만 |
|---|
| 2026.03.05 | ₩20,105 | ₩20,225 | ₩19,144 | ₩19,504 | -2.99% | 15.1만 |
|---|
| 2026.03.04 | ₩20,011 | ₩20,452 | ₩19,624 | ₩20,158 | +0.73% | 19.1만 |
|---|
| 2026.03.03 | ₩20,091 | ₩20,532 | ₩19,197 | ₩19,838 | -1.26% | 25.7만 |
|---|
| 2026.03.02 | ₩20,919 | ₩21,453 | ₩20,559 | ₩21,199 | +1.34% | 14.6만 |
|---|
| 2026.02.27 | ₩21,199 | ₩21,680 | ₩20,479 | ₩21,280 | +0.38% | 21.9만 |
|---|
| 2026.02.26 | ₩21,373 | ₩21,800 | ₩20,839 | ₩21,400 | +0.12% | 15.6만 |
|---|
| 2026.02.25 | ₩21,453 | ₩21,680 | ₩20,839 | ₩21,493 | +0.19% | 12.2만 |
|---|
| 2026.02.24 | ₩20,852 | ₩21,680 | ₩20,692 | ₩21,440 | +2.82% | 16.1만 |
|---|
| 2026.02.23 | ₩21,707 | ₩21,707 | ₩20,692 | ₩20,906 | -3.69% | 23.3만 |
|---|
| 2026.02.20 | ₩20,612 | ₩21,800 | ₩20,559 | ₩21,547 | +4.53% | 17.2만 |
|---|
| 2026.02.19 | ₩19,731 | ₩20,625 | ₩19,557 | ₩20,612 | +4.47% | 14.6만 |
|---|
| 2026.02.18 | ₩19,945 | ₩20,265 | ₩19,611 | ₩19,758 | -0.94% | 12.4만 |
|---|
| 2026.02.17 | ₩20,372 | ₩20,559 | ₩19,517 | ₩19,838 | -2.62% | 17.1만 |
|---|
| 2026.02.13 | ₩20,198 | ₩20,559 | ₩19,931 | ₩20,305 | +0.53% | 14.5만 |
|---|
| 2026.02.12 | ₩20,959 | ₩21,747 | ₩19,958 | ₩20,091 | -4.14% | 19.5만 |
|---|
| 2026.02.11 | ₩21,373 | ₩21,693 | ₩20,919 | ₩20,986 | -1.81% | 10.8만 |
|---|
| 2026.02.10 | ₩21,333 | ₩21,627 | ₩20,719 | ₩21,280 | -0.25% | 26.7만 |
|---|
| 2026.02.09 | ₩21,360 | ₩21,987 | ₩20,959 | ₩21,226 | -0.63% | 26.2만 |
|---|
| 2026.02.06 | ₩21,480 | ₩21,840 | ₩21,079 | ₩21,547 | +0.31% | 18만 |
|---|
| 2026.02.05 | ₩21,306 | ₩21,760 | ₩20,932 | ₩21,159 | -0.69% | 20만 |
|---|
| 2026.02.04 | ₩22,561 | ₩22,575 | ₩21,039 | ₩21,867 | -3.08% | 21만 |
|---|
| 2026.02.03 | ₩22,842 | ₩23,389 | ₩21,800 | ₩22,361 | -2.10% | 24.1만 |
|---|
| 2026.02.02 | ₩22,948 | ₩23,696 | ₩22,441 | ₩22,828 | -0.52% | 16.4만 |
|---|
| 2026.01.30 | ₩25,552 | ₩25,552 | ₩22,801 | ₩23,229 | -9.09% | 23.7만 |
|---|
| 2026.01.29 | ₩24,604 | ₩25,164 | ₩23,843 | ₩24,550 | -0.22% | 29.1만 |
|---|
| 2026.01.28 | ₩24,417 | ₩24,977 | ₩23,990 | ₩24,577 | +0.66% | 19.6만 |
|---|
| 2026.01.27 | ₩23,362 | ₩24,871 | ₩23,255 | ₩24,377 | +4.34% | 33.3만 |
|---|
| 2026.01.26 | ₩22,267 | ₩23,589 | ₩22,134 | ₩23,429 | +5.22% | 31.8만 |
|---|
| 2026.01.23 | ₩22,374 | ₩22,508 | ₩21,947 | ₩22,134 | -1.07% | 10.3만 |
|---|
| 2026.01.22 | ₩22,227 | ₩22,441 | ₩21,920 | ₩22,428 | +0.90% | 12.9만 |
|---|
| 2026.01.21 | ₩21,814 | ₩22,441 | ₩21,613 | ₩21,987 | +0.80% | 12.2만 |
|---|
| 2026.01.20 | ₩22,161 | ₩22,388 | ₩21,520 | ₩21,747 | -1.87% | 17.5만 |
|---|
| 2026.01.16 | ₩22,214 | ₩22,561 | ₩21,894 | ₩22,414 | +0.90% | 12.5만 |
|---|
| 2026.01.15 | ₩22,254 | ₩22,641 | ₩21,787 | ₩22,134 | -0.54% | 15.3만 |
|---|
| 2026.01.14 | ₩22,534 | ₩22,948 | ₩22,027 | ₩22,348 | -0.83% | 18.6만 |
|---|
| 2026.01.13 | ₩22,641 | ₩22,842 | ₩22,187 | ₩22,681 | +0.18% | 14.9만 |
|---|
| 2026.01.12 | ₩21,747 | ₩22,668 | ₩21,533 | ₩22,668 | +4.24% | 13.4만 |
|---|
| 2026.01.09 | ₩22,014 | ₩22,027 | ₩21,119 | ₩21,827 | -0.85% | 12.7만 |
|---|
| 2026.01.08 | ₩21,119 | ₩22,014 | ₩21,039 | ₩22,014 | +4.24% | 8.7만 |
|---|
| 2026.01.07 | ₩21,373 | ₩21,827 | ₩20,692 | ₩21,199 | -0.81% | 10.8만 |
|---|
| 2026.01.06 | ₩21,827 | ₩22,067 | ₩21,240 | ₩21,306 | -2.39% | 15.1만 |
|---|
| 2026.01.05 | ₩22,161 | ₩22,508 | ₩21,373 | ₩21,934 | -1.02% | 15.3만 |
|---|
| 2026.01.02 | ₩22,267 | ₩22,494 | ₩21,840 | ₩22,187 | -0.36% | 13.8만 |
|---|
| 2025.12.31 | ₩22,187 | ₩22,441 | ₩21,840 | ₩22,081 | -0.48% | 7.8만 |
|---|
| 2025.12.30 | ₩21,907 | ₩22,655 | ₩21,827 | ₩22,267 | +1.65% | 12.9만 |
|---|
| 2025.12.29 | ₩21,266 | ₩22,214 | ₩21,119 | ₩21,907 | +3.01% | 12.1만 |
|---|
| 2025.12.26 | ₩21,093 | ₩21,520 | ₩20,866 | ₩21,400 | +1.46% | 9.7만 |
|---|
| 2025.12.24 | ₩20,692 | ₩21,146 | ₩20,665 | ₩20,919 | +1.10% | 6만 |
|---|
| 2025.12.23 | ₩20,559 | ₩21,226 | ₩20,519 | ₩20,759 | +0.97% | 17.7만 |
|---|
| 2025.12.22 | ₩20,826 | ₩21,253 | ₩20,358 | ₩20,492 | -1.60% | 10.9만 |
|---|
| 2025.12.19 | ₩21,240 | ₩21,240 | ₩20,452 | ₩20,759 | -2.26% | 13.7만 |
|---|
| 2025.12.18 | ₩20,332 | ₩21,119 | ₩20,225 | ₩20,786 | +2.23% | 29.5만 |
|---|
| 2025.12.17 | ₩20,519 | ₩20,559 | ₩20,025 | ₩20,025 | -2.41% | 19.9만 |
|---|
| 2025.12.16 | ₩20,532 | ₩20,679 | ₩20,091 | ₩20,358 | -0.85% | 13만 |
|---|
| 2025.12.15 | ₩20,799 | ₩21,039 | ₩20,212 | ₩20,505 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩20,358 | ₩20,799 | ₩20,065 | ₩20,479 | +0.59% | 10.3만 |
|---|
| 2025.12.11 | ₩20,011 | ₩20,452 | ₩19,758 | ₩20,358 | +1.73% | 18.1만 |
|---|
| 2025.12.10 | ₩20,172 | ₩20,652 | ₩20,091 | ₩20,158 | -0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩20,225 | ₩20,665 | ₩20,105 | ₩20,158 | -0.33% | 8만 |
|---|
| 2025.12.08 | ₩20,278 | ₩20,732 | ₩20,225 | ₩20,225 | -0.26% | 8.3만 |
|---|
| 2025.12.05 | ₩20,492 | ₩21,053 | ₩20,105 | ₩20,225 | -1.30% | 16만 |
|---|
| 2025.12.04 | ₩20,906 | ₩20,919 | ₩20,225 | ₩20,252 | -3.13% | 13.3만 |
|---|
| 2025.12.03 | ₩19,758 | ₩20,746 | ₩19,277 | ₩20,505 | +3.78% | 23.7만 |
|---|
| 2025.12.02 | ₩20,318 | ₩20,465 | ₩19,851 | ₩19,865 | -2.23% | 20.8만 |
|---|
| 2025.12.01 | ₩20,372 | ₩20,692 | ₩20,025 | ₩20,225 | -0.72% | 13.9만 |
|---|
| 2025.11.28 | ₩20,412 | ₩20,732 | ₩20,172 | ₩20,625 | +1.05% | 10.2만 |
|---|
| 2025.11.26 | ₩18,943 | ₩20,358 | ₩18,943 | ₩20,158 | +6.41% | 17만 |
|---|
| 2025.11.25 | ₩18,650 | ₩19,357 | ₩18,596 | ₩18,957 | +1.65% | 25만 |
|---|
| 2025.11.24 | ₩19,384 | ₩19,651 | ₩18,543 | ₩18,797 | -3.03% | 31.3만 |
|---|
| 2025.11.21 | ₩21,440 | ₩21,867 | ₩20,639 | ₩21,240 | -0.93% | 32만 |
|---|
| 2025.11.20 | ₩22,721 | ₩22,975 | ₩21,493 | ₩21,680 | -4.58% | 18.1만 |
|---|
| 2025.11.19 | ₩22,414 | ₩22,842 | ₩21,894 | ₩22,414 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩21,293 | ₩22,575 | ₩20,959 | ₩22,281 | +4.64% | 20.5만 |
|---|
| 2025.11.17 | ₩21,266 | ₩22,027 | ₩20,852 | ₩21,667 | +1.88% | 22.2만 |
|---|
| 2025.11.14 | ₩20,692 | ₩21,560 | ₩20,412 | ₩21,333 | +3.10% | 17.8만 |
|---|
| 2025.11.13 | ₩21,146 | ₩21,413 | ₩20,025 | ₩20,852 | -1.39% | 16.3만 |
|---|
| 2025.11.12 | ₩20,625 | ₩21,507 | ₩20,625 | ₩21,079 | +2.20% | 17.1만 |
|---|
| 2025.11.11 | ₩20,398 | ₩20,852 | ₩20,091 | ₩20,572 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩20,398 | ₩20,665 | ₩19,704 | ₩20,091 | -1.51% | 14만 |
|---|
| 2025.11.07 | ₩19,077 | ₩20,091 | ₩18,863 | ₩20,011 | +4.90% | 17.9만 |
|---|
| 2025.11.06 | ₩19,598 | ₩19,958 | ₩19,277 | ₩19,290 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩19,451 | ₩19,958 | ₩19,264 | ₩19,504 | +0.27% | 13.8만 |
|---|
| 2025.11.04 | ₩20,078 | ₩20,398 | ₩19,090 | ₩19,090 | -4.92% | 26.2만 |
|---|
| 2025.11.03 | ₩21,159 | ₩21,426 | ₩20,091 | ₩20,398 | -3.60% | 37만 |
|---|
| 2025.10.31 | ₩19,664 | ₩21,306 | ₩19,664 | ₩20,692 | +5.23% | 29.7만 |
|---|
| 2025.10.30 | ₩20,238 | ₩20,425 | ₩19,638 | ₩19,704 | -2.64% | 28.3만 |
|---|
| 2025.10.29 | ₩20,372 | ₩21,173 | ₩20,158 | ₩20,358 | -0.07% | 37.7만 |
|---|
| 2025.10.28 | ₩20,345 | ₩20,786 | ₩19,477 | ₩20,278 | -0.33% | 50.2만 |
|---|
| 2025.10.27 | ₩19,517 | ₩21,760 | ₩19,037 | ₩20,505 | +5.06% | 127.9만 |
|---|
| 2025.10.24 | ₩16,313 | ₩16,500 | ₩15,606 | ₩15,739 | -3.52% | 17.1만 |
|---|
| 2025.10.23 | ₩15,459 | ₩16,367 | ₩15,219 | ₩16,087 | +4.06% | 53.5만 |
|---|
| 2025.10.22 | ₩15,432 | ₩15,726 | ₩15,032 | ₩15,472 | +0.26% | 19.6만 |
|---|
| 2025.10.21 | ₩15,179 | ₩16,033 | ₩15,085 | ₩15,392 | +1.41% | 42.2만 |
|---|
| 2025.10.20 | ₩15,686 | ₩15,726 | ₩14,912 | ₩15,192 | -3.15% | 19.7만 |
|---|
| 2025.10.17 | ₩15,940 | ₩15,940 | ₩15,419 | ₩15,579 | -2.26% | 16.2만 |
|---|
| 2025.10.16 | ₩15,980 | ₩16,073 | ₩15,419 | ₩15,646 | -2.09% | 16.1만 |
|---|
| 2025.10.15 | ₩15,913 | ₩16,354 | ₩15,713 | ₩15,820 | -0.59% | 26.7만 |
|---|
| 2025.10.14 | ₩15,886 | ₩16,487 | ₩15,593 | ₩15,766 | -0.76% | 40.3만 |
|---|
| 2025.10.13 | ₩15,806 | ₩16,500 | ₩15,779 | ₩16,273 | +2.96% | 37만 |
|---|
| 2025.10.10 | ₩16,273 | ₩16,434 | ₩15,499 | ₩15,633 | -3.94% | 37.9만 |
|---|
