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 | ₩18,402 | ₩18,402 | ₩17,934 | ₩18,241 | -0.87% | 21.5만 |
| 2026.10.08 | ₩18,562 | ₩18,896 | ₩18,281 | ₩18,495 | -0.36% | 6만 |
| 2026.10.07 | ₩18,856 | ₩19,096 | ₩18,615 | ₩18,682 | -0.92% | 16.1만 |
| 2026.10.06 | ₩18,775 | ₩19,229 | ₩18,775 | ₩19,056 | +1.49% | 17.6만 |
| 2026.10.05 | ₩17,907 | ₩18,829 | ₩17,907 | ₩18,629 | +4.03% | 15.8만 |
| 2026.10.02 | ₩17,841 | ₩18,068 | ₩17,667 | ₩17,841 | 0.00% | 16.2만 |
| 2026.10.01 | ₩18,094 | ₩18,482 | ₩17,507 | ₩17,627 | -2.58% | 56.3만 |
| 2026.09.30 | ₩18,749 | ₩18,922 | ₩18,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,588 |
| -0.85% |
| 17.7만 |
| 2026.09.29 | ₩19,002 | ₩19,043 | ₩18,588 | ₩18,655 | -1.83% | 21.6만 |
|---|
| 2026.09.28 | ₩19,563 | ₩19,937 | ₩19,002 | ₩19,016 | -2.80% | 12.5만 |
|---|
| 2026.09.25 | ₩19,884 | ₩19,937 | ₩19,497 | ₩19,697 | -0.94% | 13.2만 |
|---|
| 2026.09.24 | ₩20,151 | ₩20,391 | ₩19,603 | ₩19,764 | -1.92% | 14.5만 |
|---|
| 2026.09.23 | ₩20,405 | ₩20,538 | ₩19,924 | ₩20,178 | -1.11% | 12.8만 |
|---|
| 2026.09.22 | ₩20,779 | ₩21,152 | ₩20,097 | ₩20,551 | -1.09% | 21.1만 |
|---|
| 2026.09.21 | ₩20,859 | ₩20,965 | ₩20,471 | ₩20,832 | -0.13% | 23.6만 |
|---|
| 2026.09.18 | ₩21,339 | ₩21,900 | ₩20,632 | ₩20,658 | -3.19% | 10.9만 |
|---|
| 2026.09.17 | ₩20,698 | ₩21,673 | ₩20,445 | ₩21,393 | +3.35% | 19.6만 |
|---|
| 2026.09.16 | ₩20,632 | ₩20,792 | ₩20,244 | ₩20,565 | -0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩20,338 | ₩20,618 | ₩20,031 | ₩20,511 | +0.85% | 15.8만 |
|---|
| 2026.09.14 | ₩20,712 | ₩20,885 | ₩20,164 | ₩20,378 | -1.61% | 21.6만 |
|---|
| 2026.09.11 | ₩20,912 | ₩20,965 | ₩20,565 | ₩20,752 | -0.77% | 20.1만 |
|---|
| 2026.09.10 | ₩20,698 | ₩21,299 | ₩20,565 | ₩20,792 | +0.45% | 42.4만 |
|---|
| 2026.09.09 | ₩20,071 | ₩21,273 | ₩19,830 | ₩20,645 | +2.86% | 54.5만 |
|---|
| 2026.09.08 | ₩20,151 | ₩20,471 | ₩19,830 | ₩20,178 | +0.13% | 8.4만 |
|---|
| 2026.09.04 | ₩19,470 | ₩20,685 | ₩19,470 | ₩20,244 | +3.98% | 16.4만 |
|---|
| 2026.09.03 | ₩20,565 | ₩20,698 | ₩20,071 | ₩20,138 | -2.08% | 8.1만 |
|---|
| 2026.09.02 | ₩20,044 | ₩20,551 | ₩19,991 | ₩20,418 | +1.87% | 6.9만 |
|---|
| 2026.09.01 | ₩19,870 | ₩20,271 | ₩19,790 | ₩20,071 | +1.01% | 7.4만 |
|---|
| 2026.08.31 | ₩19,630 | ₩20,031 | ₩19,416 | ₩19,977 | +1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩20,004 | ₩20,378 | ₩19,390 | ₩19,550 | -2.27% | 11.2만 |
|---|
| 2026.08.27 | ₩19,924 | ₩20,231 | ₩19,737 | ₩19,924 | 0.00% | 9.5만 |
|---|
| 2026.08.26 | ₩20,124 | ₩20,418 | ₩19,964 | ₩20,084 | -0.20% | 13.8만 |
|---|
| 2026.08.25 | ₩20,271 | ₩20,311 | ₩19,857 | ₩20,231 | -0.20% | 11만 |
|---|
| 2026.08.24 | ₩19,643 | ₩20,218 | ₩19,550 | ₩20,138 | +2.52% | 12.8만 |
|---|
| 2026.08.21 | ₩19,617 | ₩20,298 | ₩19,510 | ₩19,790 | +0.88% | 9.2만 |
|---|
| 2026.08.20 | ₩19,590 | ₩19,857 | ₩19,256 | ₩19,416 | -0.89% | 11.2만 |
|---|
| 2026.08.19 | ₩19,336 | ₩19,724 | ₩19,243 | ₩19,684 | +1.80% | 9.5만 |
|---|
| 2026.08.18 | ₩19,470 | ₩19,697 | ₩18,896 | ₩19,203 | -1.37% | 17.6만 |
|---|
| 2026.08.17 | ₩19,643 | ₩19,991 | ₩19,430 | ₩19,550 | -0.48% | 10.1만 |
|---|
| 2026.08.14 | ₩19,750 | ₩19,750 | ₩19,390 | ₩19,630 | -0.61% | 13.1만 |
|---|
| 2026.08.13 | ₩19,724 | ₩19,884 | ₩19,390 | ₩19,710 | -0.07% | 15.1만 |
|---|
| 2026.08.12 | ₩19,697 | ₩19,790 | ₩19,243 | ₩19,563 | -0.68% | 14.1만 |
|---|
| 2026.08.11 | ₩19,777 | ₩20,164 | ₩19,270 | ₩19,416 | -1.82% | 16.9만 |
|---|
| 2026.08.10 | ₩19,884 | ₩20,031 | ₩19,630 | ₩19,830 | -0.27% | 8.4만 |
|---|
| 2026.08.07 | ₩20,031 | ₩20,097 | ₩19,563 | ₩19,951 | -0.40% | 11.4만 |
|---|
| 2026.08.06 | ₩19,977 | ₩20,284 | ₩19,550 | ₩19,737 | -1.20% | 10.2만 |
|---|
| 2026.08.05 | ₩20,111 | ₩20,124 | ₩19,924 | ₩19,937 | -0.86% | 4.6만 |
|---|
| 2026.08.04 | ₩20,538 | ₩20,551 | ₩19,897 | ₩19,991 | -2.67% | 9만 |
|---|
| 2026.08.03 | ₩20,365 | ₩20,698 | ₩20,244 | ₩20,338 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩20,685 | ₩20,872 | ₩20,244 | ₩20,284 | -1.94% | 10.2만 |
|---|
| 2026.07.30 | ₩20,819 | ₩21,179 | ₩20,632 | ₩20,698 | -0.58% | 25.9만 |
|---|
| 2026.07.29 | ₩20,511 | ₩21,019 | ₩20,391 | ₩20,632 | +0.59% | 9.3만 |
|---|
| 2026.07.28 | ₩20,658 | ₩20,965 | ₩20,311 | ₩20,511 | -0.71% | 6.2만 |
|---|
| 2026.07.27 | ₩20,044 | ₩20,792 | ₩20,031 | ₩20,712 | +3.33% | 49.9만 |
|---|
| 2026.07.24 | ₩20,231 | ₩20,418 | ₩19,830 | ₩19,924 | -1.52% | 8.9만 |
|---|
| 2026.07.23 | ₩20,565 | ₩20,698 | ₩20,071 | ₩20,231 | -1.62% | 15.7만 |
|---|
| 2026.07.22 | ₩20,551 | ₩21,046 | ₩20,244 | ₩20,819 | +1.30% | 41.6만 |
|---|
| 2026.07.21 | ₩20,284 | ₩20,872 | ₩20,191 | ₩20,525 | +1.18% | 15.7만 |
|---|
| 2026.07.20 | ₩19,924 | ₩20,338 | ₩19,684 | ₩20,151 | +1.14% | 14.9만 |
|---|
| 2026.07.17 | ₩20,071 | ₩20,525 | ₩19,884 | ₩20,138 | +0.33% | 5.5만 |
|---|
| 2026.07.16 | ₩20,525 | ₩20,792 | ₩20,124 | ₩20,218 | -1.50% | 8.3만 |
|---|
| 2026.07.15 | ₩20,725 | ₩21,192 | ₩20,017 | ₩20,565 | -0.77% | 6.7만 |
|---|
| 2026.07.14 | ₩20,111 | ₩20,925 | ₩20,044 | ₩20,511 | +1.99% | 3.7만 |
|---|
| 2026.07.13 | ₩20,538 | ₩20,725 | ₩20,097 | ₩20,204 | -1.63% | 7.8만 |
|---|
| 2026.07.10 | ₩20,244 | ₩20,952 | ₩20,044 | ₩20,632 | +1.91% | 18.3만 |
|---|
| 2026.07.09 | ₩20,565 | ₩20,698 | ₩20,057 | ₩20,124 | -2.14% | 11.4만 |
|---|
| 2026.07.08 | ₩20,471 | ₩20,672 | ₩20,324 | ₩20,418 | -0.26% | 7.6만 |
|---|
| 2026.07.07 | ₩21,500 | ₩21,687 | ₩20,391 | ₩20,618 | -4.10% | 36만 |
|---|
| 2026.07.06 | ₩21,233 | ₩21,606 | ₩20,952 | ₩21,500 | +1.26% | 7.2만 |
|---|
| 2026.07.02 | ₩21,032 | ₩21,780 | ₩20,725 | ₩21,112 | +0.38% | 12.5만 |
|---|
| 2026.07.01 | ₩20,618 | ₩20,992 | ₩19,844 | ₩20,632 | +0.06% | 12.9만 |
|---|
| 2026.06.30 | ₩20,365 | ₩20,845 | ₩20,365 | ₩20,618 | +1.25% | 8.2만 |
|---|
| 2026.06.29 | ₩20,925 | ₩21,019 | ₩20,431 | ₩20,471 | -2.17% | 7.9만 |
|---|
| 2026.06.26 | ₩20,418 | ₩21,046 | ₩20,218 | ₩20,779 | +1.77% | 5.3만 |
|---|
| 2026.06.25 | ₩21,526 | ₩21,713 | ₩20,471 | ₩20,551 | -4.53% | 16만 |
|---|
| 2026.06.24 | ₩21,767 | ₩21,767 | ₩20,992 | ₩21,152 | -2.82% | 9.8만 |
|---|
| 2026.06.23 | ₩21,273 | ₩21,700 | ₩21,273 | ₩21,593 | +1.51% | 5.8만 |
|---|
| 2026.06.22 | ₩22,314 | ₩22,408 | ₩21,366 | ₩21,767 | -2.45% | 8.6만 |
|---|
| 2026.06.18 | ₩22,234 | ₩22,528 | ₩21,887 | ₩22,194 | -0.18% | 13.1만 |
|---|
| 2026.06.17 | ₩22,488 | ₩23,049 | ₩21,780 | ₩21,940 | -2.43% | 10.7만 |
|---|
| 2026.06.16 | ₩22,928 | ₩23,236 | ₩22,274 | ₩22,448 | -2.10% | 7.9만 |
|---|
| 2026.06.15 | ₩22,461 | ₩23,302 | ₩21,887 | ₩23,075 | +2.73% | 16.3만 |
|---|
| 2026.06.12 | ₩22,688 | ₩22,701 | ₩21,753 | ₩22,287 | -1.77% | 9.8만 |
|---|
| 2026.06.11 | ₩20,485 | ₩22,701 | ₩20,485 | ₩22,568 | +10.17% | 38.3만 |
|---|
| 2026.06.10 | ₩20,672 | ₩20,845 | ₩20,031 | ₩20,204 | -2.26% | 13.5만 |
|---|
| 2026.06.09 | ₩20,698 | ₩21,099 | ₩19,924 | ₩20,805 | +0.52% | 17.9만 |
|---|
| 2026.06.08 | ₩20,311 | ₩20,925 | ₩19,951 | ₩20,578 | +1.31% | 36만 |
|---|
| 2026.06.05 | ₩20,338 | ₩20,658 | ₩20,097 | ₩20,218 | -0.59% | 22만 |
|---|
| 2026.06.04 | ₩19,804 | ₩20,765 | ₩19,804 | ₩20,431 | +3.17% | 27.9만 |
|---|
| 2026.06.03 | ₩20,097 | ₩20,284 | ₩19,443 | ₩19,817 | -1.40% | 16.6만 |
|---|
| 2026.06.02 | ₩20,779 | ₩20,992 | ₩20,044 | ₩20,218 | -2.70% | 8.7만 |
|---|
| 2026.06.01 | ₩20,538 | ₩21,700 | ₩20,204 | ₩20,845 | +1.50% | 19.9만 |
|---|
| 2026.05.29 | ₩19,830 | ₩21,019 | ₩19,376 | ₩20,618 | +3.97% | 56만 |
|---|
| 2026.05.28 | ₩20,031 | ₩20,231 | ₩19,750 | ₩19,777 | -1.27% | 12.3만 |
|---|
| 2026.05.27 | ₩19,216 | ₩20,258 | ₩19,216 | ₩20,071 | +4.45% | 10.9만 |
|---|
| 2026.05.26 | ₩18,976 | ₩19,697 | ₩18,842 | ₩19,523 | +2.89% | 14.1만 |
|---|
| 2026.05.22 | ₩18,869 | ₩19,283 | ₩18,602 | ₩18,722 | -0.78% | 9.6만 |
|---|
| 2026.05.21 | ₩18,295 | ₩19,203 | ₩18,241 | ₩18,882 | +3.21% | 18.4만 |
|---|
| 2026.05.20 | ₩17,948 | ₩18,348 | ₩17,894 | ₩18,348 | +2.23% | 12.2만 |
|---|
| 2026.05.19 | ₩18,375 | ₩18,562 | ₩17,801 | ₩17,907 | -2.54% | 7.8만 |
|---|
| 2026.05.18 | ₩17,827 | ₩18,762 | ₩17,720 | ₩18,629 | +4.49% | 9.9만 |
|---|
| 2026.05.15 | ₩17,867 | ₩18,228 | ₩17,720 | ₩17,854 | -0.07% | 13.8만 |
|---|
| 2026.05.14 | ₩18,014 | ₩18,415 | ₩17,907 | ₩18,281 | +1.48% | 9만 |
|---|
| 2026.05.13 | ₩18,442 | ₩18,615 | ₩17,787 | ₩18,014 | -2.32% | 16.5만 |
|---|
| 2026.05.12 | ₩18,442 | ₩18,722 | ₩18,188 | ₩18,348 | -0.51% | 18.2만 |
|---|
| 2026.05.11 | ₩18,455 | ₩18,976 | ₩18,228 | ₩18,669 | +1.16% | 19.3만 |
|---|
| 2026.05.08 | ₩19,764 | ₩19,884 | ₩18,455 | ₩18,615 | -5.81% | 54만 |
|---|
| 2026.05.07 | ₩19,897 | ₩20,138 | ₩19,563 | ₩19,630 | -1.34% | 10.5만 |
|---|
| 2026.05.06 | ₩19,657 | ₩20,351 | ₩19,363 | ₩20,071 | +2.11% | 16.9만 |
|---|
| 2026.05.05 | ₩18,882 | ₩19,537 | ₩18,775 | ₩19,363 | +2.55% | 20만 |
|---|
| 2026.05.04 | ₩18,134 | ₩18,869 | ₩18,094 | ₩18,775 | +3.53% | 26.4만 |
|---|
| 2026.05.01 | ₩18,682 | ₩18,762 | ₩17,974 | ₩18,148 | -2.86% | 24.7만 |
|---|
| 2026.04.30 | ₩19,002 | ₩19,270 | ₩18,455 | ₩18,655 | -1.83% | 26.7만 |
|---|
| 2026.04.29 | ₩19,296 | ₩19,510 | ₩18,909 | ₩18,922 | -1.94% | 9.6만 |
|---|
| 2026.04.28 | ₩19,376 | ₩19,643 | ₩18,922 | ₩19,390 | +0.07% | 31.3만 |
|---|
| 2026.04.27 | ₩19,430 | ₩19,991 | ₩19,363 | ₩19,430 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩19,643 | ₩20,124 | ₩19,216 | ₩19,363 | -1.43% | 13.7만 |
|---|
| 2026.04.23 | ₩20,178 | ₩20,405 | ₩19,456 | ₩19,590 | -2.91% | 15.1만 |
|---|
| 2026.04.22 | ₩20,658 | ₩20,819 | ₩20,151 | ₩20,218 | -2.13% | 15.2만 |
|---|
| 2026.04.21 | ₩20,925 | ₩21,179 | ₩20,485 | ₩20,525 | -1.91% | 13만 |
|---|
| 2026.04.20 | ₩21,233 | ₩21,620 | ₩20,845 | ₩20,965 | -1.26% | 16.9만 |
|---|
| 2026.04.17 | ₩21,553 | ₩22,034 | ₩21,273 | ₩21,339 | -0.99% | 11.9만 |
|---|
| 2026.04.16 | ₩21,566 | ₩21,820 | ₩21,393 | ₩21,566 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,633 | ₩21,847 | ₩21,233 | ₩21,393 | -1.11% | 20.5만 |
|---|
| 2026.04.14 | ₩21,473 | ₩21,900 | ₩20,979 | ₩21,660 | +0.87% | 16.8만 |
|---|
| 2026.04.13 | ₩21,286 | ₩21,740 | ₩20,859 | ₩21,353 | +0.31% | 15.7만 |
|---|
| 2026.04.10 | ₩22,261 | ₩22,515 | ₩21,339 | ₩21,353 | -4.08% | 9.5만 |
|---|
| 2026.04.09 | ₩22,394 | ₩22,608 | ₩21,753 | ₩22,234 | -0.72% | 12.3만 |
|---|
| 2026.04.08 | ₩22,835 | ₩23,102 | ₩21,980 | ₩22,568 | -1.17% | 17.7만 |
|---|
| 2026.04.07 | ₩22,448 | ₩23,035 | ₩21,526 | ₩21,847 | -2.68% | 20.4만 |
|---|
| 2026.04.06 | ₩22,234 | ₩22,461 | ₩21,940 | ₩22,381 | +0.66% | 11.9만 |
|---|
| 2026.04.02 | ₩21,887 | ₩22,408 | ₩21,112 | ₩22,234 | +1.59% | 15만 |
|---|
| 2026.04.01 | ₩21,740 | ₩22,234 | ₩21,353 | ₩22,087 | +1.60% | 20.7만 |
|---|
| 2026.03.31 | ₩20,939 | ₩21,713 | ₩20,765 | ₩21,647 | +3.38% | 26.2만 |
|---|
| 2026.03.30 | ₩20,351 | ₩20,845 | ₩19,563 | ₩20,698 | +1.71% | 18.4만 |
|---|
| 2026.03.27 | ₩20,311 | ₩20,445 | ₩19,630 | ₩20,218 | -0.46% | 26.1만 |
|---|
| 2026.03.26 | ₩20,391 | ₩21,099 | ₩20,298 | ₩20,498 | +0.52% | 26.3만 |
|---|
| 2026.03.25 | ₩20,645 | ₩20,952 | ₩20,178 | ₩20,805 | +0.78% | 27.2만 |
|---|
| 2026.03.24 | ₩19,216 | ₩20,431 | ₩18,775 | ₩20,057 | +4.38% | 28.6만 |
|---|
| 2026.03.23 | ₩18,308 | ₩19,764 | ₩18,041 | ₩19,430 | +6.13% | 42.1만 |
|---|
| 2026.03.20 | ₩19,163 | ₩19,270 | ₩18,041 | ₩18,188 | -5.09% | 16.1만 |
|---|
| 2026.03.19 | ₩18,856 | ₩19,510 | ₩18,522 | ₩19,270 | +2.20% | 27.1만 |
|---|
| 2026.03.18 | ₩19,443 | ₩19,764 | ₩19,002 | ₩19,123 | -1.65% | 12.2만 |
|---|
| 2026.03.17 | ₩19,991 | ₩20,271 | ₩19,350 | ₩19,483 | -2.54% | 30.3만 |
|---|
| 2026.03.16 | ₩19,643 | ₩19,884 | ₩19,029 | ₩19,630 | -0.07% | 24만 |
|---|
| 2026.03.13 | ₩20,031 | ₩20,391 | ₩19,243 | ₩19,390 | -3.20% | 10.1만 |
|---|
| 2026.03.12 | ₩20,044 | ₩20,391 | ₩19,830 | ₩19,897 | -0.73% | 12.7만 |
|---|
| 2026.03.11 | ₩20,338 | ₩20,965 | ₩20,031 | ₩20,418 | +0.39% | 23.7만 |
|---|
| 2026.03.10 | ₩19,951 | ₩21,246 | ₩19,804 | ₩20,271 | +1.61% | 21.9만 |
|---|
| 2026.03.09 | ₩18,829 | ₩19,951 | ₩18,829 | ₩19,884 | +5.60% | 23.4만 |
|---|
| 2026.03.06 | ₩19,043 | ₩19,817 | ₩18,856 | ₩19,229 | +0.98% | 12.3만 |
|---|
| 2026.03.05 | ₩20,111 | ₩20,231 | ₩19,149 | ₩19,510 | -2.99% | 15.1만 |
|---|
| 2026.03.04 | ₩20,017 | ₩20,458 | ₩19,630 | ₩20,164 | +0.73% | 19.1만 |
|---|
| 2026.03.03 | ₩20,097 | ₩20,538 | ₩19,203 | ₩19,844 | -1.26% | 25.7만 |
|---|
| 2026.03.02 | ₩20,925 | ₩21,460 | ₩20,565 | ₩21,206 | +1.34% | 14.6만 |
|---|
| 2026.02.27 | ₩21,206 | ₩21,687 | ₩20,485 | ₩21,286 | +0.38% | 21.9만 |
|---|
| 2026.02.26 | ₩21,379 | ₩21,807 | ₩20,845 | ₩21,406 | +0.12% | 15.6만 |
|---|
| 2026.02.25 | ₩21,460 | ₩21,687 | ₩20,845 | ₩21,500 | +0.19% | 12.2만 |
|---|
| 2026.02.24 | ₩20,859 | ₩21,687 | ₩20,698 | ₩21,446 | +2.82% | 16.1만 |
|---|
| 2026.02.23 | ₩21,713 | ₩21,713 | ₩20,698 | ₩20,912 | -3.69% | 23.3만 |
|---|
| 2026.02.20 | ₩20,618 | ₩21,807 | ₩20,565 | ₩21,553 | +4.53% | 17.2만 |
|---|
| 2026.02.19 | ₩19,737 | ₩20,632 | ₩19,563 | ₩20,618 | +4.47% | 14.6만 |
|---|
| 2026.02.18 | ₩19,951 | ₩20,271 | ₩19,617 | ₩19,764 | -0.94% | 12.4만 |
|---|
| 2026.02.17 | ₩20,378 | ₩20,565 | ₩19,523 | ₩19,844 | -2.62% | 17.1만 |
|---|
| 2026.02.13 | ₩20,204 | ₩20,565 | ₩19,937 | ₩20,311 | +0.53% | 14.5만 |
|---|
| 2026.02.12 | ₩20,965 | ₩21,753 | ₩19,964 | ₩20,097 | -4.14% | 19.5만 |
|---|
| 2026.02.11 | ₩21,379 | ₩21,700 | ₩20,925 | ₩20,992 | -1.81% | 10.8만 |
|---|
| 2026.02.10 | ₩21,339 | ₩21,633 | ₩20,725 | ₩21,286 | -0.25% | 26.7만 |
|---|
| 2026.02.09 | ₩21,366 | ₩21,994 | ₩20,965 | ₩21,233 | -0.63% | 26.2만 |
|---|
| 2026.02.06 | ₩21,486 | ₩21,847 | ₩21,086 | ₩21,553 | +0.31% | 18만 |
|---|
| 2026.02.05 | ₩21,313 | ₩21,767 | ₩20,939 | ₩21,166 | -0.69% | 20만 |
|---|
| 2026.02.04 | ₩22,568 | ₩22,581 | ₩21,046 | ₩21,874 | -3.08% | 21만 |
|---|
| 2026.02.03 | ₩22,848 | ₩23,396 | ₩21,807 | ₩22,368 | -2.10% | 24.1만 |
|---|
| 2026.02.02 | ₩22,955 | ₩23,703 | ₩22,448 | ₩22,835 | -0.52% | 16.4만 |
|---|
| 2026.01.30 | ₩25,559 | ₩25,559 | ₩22,808 | ₩23,236 | -9.09% | 23.7만 |
|---|
| 2026.01.29 | ₩24,611 | ₩25,172 | ₩23,850 | ₩24,558 | -0.22% | 29.1만 |
|---|
| 2026.01.28 | ₩24,424 | ₩24,985 | ₩23,997 | ₩24,584 | +0.66% | 19.6만 |
|---|
| 2026.01.27 | ₩23,369 | ₩24,878 | ₩23,262 | ₩24,384 | +4.34% | 33.3만 |
|---|
| 2026.01.26 | ₩22,274 | ₩23,596 | ₩22,141 | ₩23,436 | +5.22% | 31.8만 |
|---|
| 2026.01.23 | ₩22,381 | ₩22,515 | ₩21,954 | ₩22,141 | -1.07% | 10.3만 |
|---|
| 2026.01.22 | ₩22,234 | ₩22,448 | ₩21,927 | ₩22,434 | +0.90% | 12.9만 |
|---|
| 2026.01.21 | ₩21,820 | ₩22,448 | ₩21,620 | ₩21,994 | +0.80% | 12.2만 |
|---|
| 2026.01.20 | ₩22,167 | ₩22,394 | ₩21,526 | ₩21,753 | -1.87% | 17.5만 |
|---|
| 2026.01.16 | ₩22,221 | ₩22,568 | ₩21,900 | ₩22,421 | +0.90% | 12.5만 |
|---|
| 2026.01.15 | ₩22,261 | ₩22,648 | ₩21,793 | ₩22,141 | -0.54% | 15.3만 |
|---|
| 2026.01.14 | ₩22,541 | ₩22,955 | ₩22,034 | ₩22,354 | -0.83% | 18.6만 |
|---|
| 2026.01.13 | ₩22,648 | ₩22,848 | ₩22,194 | ₩22,688 | +0.18% | 14.9만 |
|---|
| 2026.01.12 | ₩21,753 | ₩22,675 | ₩21,540 | ₩22,675 | +4.24% | 13.4만 |
|---|
| 2026.01.09 | ₩22,020 | ₩22,034 | ₩21,126 | ₩21,833 | -0.85% | 12.7만 |
|---|
| 2026.01.08 | ₩21,126 | ₩22,020 | ₩21,046 | ₩22,020 | +4.24% | 8.7만 |
|---|
| 2026.01.07 | ₩21,379 | ₩21,833 | ₩20,698 | ₩21,206 | -0.81% | 10.8만 |
|---|
| 2026.01.06 | ₩21,833 | ₩22,074 | ₩21,246 | ₩21,313 | -2.39% | 15.1만 |
|---|
| 2026.01.05 | ₩22,167 | ₩22,515 | ₩21,379 | ₩21,940 | -1.02% | 15.3만 |
|---|
| 2026.01.02 | ₩22,274 | ₩22,501 | ₩21,847 | ₩22,194 | -0.36% | 13.8만 |
|---|
| 2025.12.31 | ₩22,194 | ₩22,448 | ₩21,847 | ₩22,087 | -0.48% | 7.8만 |
|---|
| 2025.12.30 | ₩21,914 | ₩22,661 | ₩21,833 | ₩22,274 | +1.65% | 12.9만 |
|---|
| 2025.12.29 | ₩21,273 | ₩22,221 | ₩21,126 | ₩21,914 | +3.01% | 12.1만 |
|---|
| 2025.12.26 | ₩21,099 | ₩21,526 | ₩20,872 | ₩21,406 | +1.46% | 9.7만 |
|---|
| 2025.12.24 | ₩20,698 | ₩21,152 | ₩20,672 | ₩20,925 | +1.10% | 6만 |
|---|
| 2025.12.23 | ₩20,565 | ₩21,233 | ₩20,525 | ₩20,765 | +0.97% | 17.7만 |
|---|
| 2025.12.22 | ₩20,832 | ₩21,259 | ₩20,365 | ₩20,498 | -1.60% | 10.9만 |
|---|
| 2025.12.19 | ₩21,246 | ₩21,246 | ₩20,458 | ₩20,765 | -2.26% | 13.7만 |
|---|
| 2025.12.18 | ₩20,338 | ₩21,126 | ₩20,231 | ₩20,792 | +2.23% | 29.5만 |
|---|
| 2025.12.17 | ₩20,525 | ₩20,565 | ₩20,031 | ₩20,031 | -2.41% | 19.9만 |
|---|
| 2025.12.16 | ₩20,538 | ₩20,685 | ₩20,097 | ₩20,365 | -0.85% | 13만 |
|---|
| 2025.12.15 | ₩20,805 | ₩21,046 | ₩20,218 | ₩20,511 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩20,365 | ₩20,805 | ₩20,071 | ₩20,485 | +0.59% | 10.3만 |
|---|
| 2025.12.11 | ₩20,017 | ₩20,458 | ₩19,764 | ₩20,365 | +1.73% | 18.1만 |
|---|
| 2025.12.10 | ₩20,178 | ₩20,658 | ₩20,097 | ₩20,164 | -0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩20,231 | ₩20,672 | ₩20,111 | ₩20,164 | -0.33% | 8만 |
|---|
| 2025.12.08 | ₩20,284 | ₩20,738 | ₩20,231 | ₩20,231 | -0.26% | 8.3만 |
|---|
| 2025.12.05 | ₩20,498 | ₩21,059 | ₩20,111 | ₩20,231 | -1.30% | 16만 |
|---|
| 2025.12.04 | ₩20,912 | ₩20,925 | ₩20,231 | ₩20,258 | -3.13% | 13.3만 |
|---|
| 2025.12.03 | ₩19,764 | ₩20,752 | ₩19,283 | ₩20,511 | +3.78% | 23.7만 |
|---|
| 2025.12.02 | ₩20,324 | ₩20,471 | ₩19,857 | ₩19,870 | -2.23% | 20.8만 |
|---|
| 2025.12.01 | ₩20,378 | ₩20,698 | ₩20,031 | ₩20,231 | -0.72% | 13.9만 |
|---|
| 2025.11.28 | ₩20,418 | ₩20,738 | ₩20,178 | ₩20,632 | +1.05% | 10.2만 |
|---|
| 2025.11.26 | ₩18,949 | ₩20,365 | ₩18,949 | ₩20,164 | +6.41% | 17만 |
|---|
| 2025.11.25 | ₩18,655 | ₩19,363 | ₩18,602 | ₩18,962 | +1.65% | 25만 |
|---|
| 2025.11.24 | ₩19,390 | ₩19,657 | ₩18,548 | ₩18,802 | -3.03% | 31.3만 |
|---|
| 2025.11.21 | ₩21,446 | ₩21,874 | ₩20,645 | ₩21,246 | -0.93% | 32만 |
|---|
| 2025.11.20 | ₩22,728 | ₩22,982 | ₩21,500 | ₩21,687 | -4.58% | 18.1만 |
|---|
| 2025.11.19 | ₩22,421 | ₩22,848 | ₩21,900 | ₩22,421 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩21,299 | ₩22,581 | ₩20,965 | ₩22,287 | +4.64% | 20.5만 |
|---|
| 2025.11.17 | ₩21,273 | ₩22,034 | ₩20,859 | ₩21,673 | +1.88% | 22.2만 |
|---|
| 2025.11.14 | ₩20,698 | ₩21,566 | ₩20,418 | ₩21,339 | +3.10% | 17.8만 |
|---|
| 2025.11.13 | ₩21,152 | ₩21,419 | ₩20,031 | ₩20,859 | -1.39% | 16.3만 |
|---|
| 2025.11.12 | ₩20,632 | ₩21,513 | ₩20,632 | ₩21,086 | +2.20% | 17.1만 |
|---|
| 2025.11.11 | ₩20,405 | ₩20,859 | ₩20,097 | ₩20,578 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩20,405 | ₩20,672 | ₩19,710 | ₩20,097 | -1.51% | 14만 |
|---|
| 2025.11.07 | ₩19,083 | ₩20,097 | ₩18,869 | ₩20,017 | +4.90% | 17.9만 |
|---|
| 2025.11.06 | ₩19,603 | ₩19,964 | ₩19,283 | ₩19,296 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩19,456 | ₩19,964 | ₩19,270 | ₩19,510 | +0.27% | 13.8만 |
|---|
| 2025.11.04 | ₩20,084 | ₩20,405 | ₩19,096 | ₩19,096 | -4.92% | 26.2만 |
|---|
| 2025.11.03 | ₩21,166 | ₩21,433 | ₩20,097 | ₩20,405 | -3.60% | 37만 |
|---|
| 2025.10.31 | ₩19,670 | ₩21,313 | ₩19,670 | ₩20,698 | +5.23% | 29.7만 |
|---|
| 2025.10.30 | ₩20,244 | ₩20,431 | ₩19,643 | ₩19,710 | -2.64% | 28.3만 |
|---|
| 2025.10.29 | ₩20,378 | ₩21,179 | ₩20,164 | ₩20,365 | -0.07% | 37.7만 |
|---|
| 2025.10.28 | ₩20,351 | ₩20,792 | ₩19,483 | ₩20,284 | -0.33% | 50.2만 |
|---|
| 2025.10.27 | ₩19,523 | ₩21,767 | ₩19,043 | ₩20,511 | +5.06% | 127.9만 |
|---|
| 2025.10.24 | ₩16,318 | ₩16,505 | ₩15,611 | ₩15,744 | -3.52% | 17.1만 |
|---|
| 2025.10.23 | ₩15,464 | ₩16,372 | ₩15,223 | ₩16,091 | +4.06% | 53.5만 |
|---|
| 2025.10.22 | ₩15,437 | ₩15,731 | ₩15,036 | ₩15,477 | +0.26% | 19.6만 |
|---|
| 2025.10.21 | ₩15,183 | ₩16,038 | ₩15,090 | ₩15,397 | +1.41% | 42.2만 |
|---|
| 2025.10.20 | ₩15,691 | ₩15,731 | ₩14,916 | ₩15,197 | -3.15% | 19.7만 |
|---|
| 2025.10.17 | ₩15,944 | ₩15,944 | ₩15,424 | ₩15,584 | -2.26% | 16.2만 |
|---|
| 2025.10.16 | ₩15,984 | ₩16,078 | ₩15,424 | ₩15,651 | -2.09% | 16.1만 |
|---|
| 2025.10.15 | ₩15,918 | ₩16,358 | ₩15,717 | ₩15,824 | -0.59% | 26.7만 |
|---|
| 2025.10.14 | ₩15,891 | ₩16,492 | ₩15,597 | ₩15,771 | -0.76% | 40.3만 |
|---|
| 2025.10.13 | ₩15,811 | ₩16,505 | ₩15,784 | ₩16,278 | +2.96% | 37만 |
|---|
| 2025.10.10 | ₩16,278 | ₩16,439 | ₩15,504 | ₩15,637 | -3.94% | 37.9만 |
|---|
