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 | ₩18,388 | ₩18,388 | ₩17,921 | ₩18,228 | -0.87% | 21.5만 |
| 2026.10.08 | ₩18,548 | ₩18,882 | ₩18,268 | ₩18,481 | -0.36% | 6만 |
| 2026.10.07 | ₩18,842 | ₩19,082 | ₩18,602 | ₩18,668 | -0.92% | 16.1만 |
| 2026.10.06 | ₩18,762 | ₩19,215 | ₩18,762 | ₩19,042 | +1.49% | 17.6만 |
| 2026.10.05 | ₩17,894 | ₩18,815 | ₩17,894 | ₩18,615 | +4.03% | 15.8만 |
| 2026.10.02 | ₩17,828 | ₩18,054 | ₩17,654 | ₩17,828 | 0.00% | 16.2만 |
| 2026.10.01 | ₩18,081 | ₩18,468 | ₩17,494 | ₩17,614 | -2.58% | 56.3만 |
| 2026.09.30 | ₩18,735 | ₩18,908 | ₩18,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,575 |
| -0.85% |
| 17.7만 |
| 2026.09.29 | ₩18,989 | ₩19,029 | ₩18,575 | ₩18,642 | -1.83% | 21.6만 |
|---|
| 2026.09.28 | ₩19,549 | ₩19,923 | ₩18,989 | ₩19,002 | -2.80% | 12.5만 |
|---|
| 2026.09.25 | ₩19,869 | ₩19,923 | ₩19,482 | ₩19,682 | -0.94% | 13.2만 |
|---|
| 2026.09.24 | ₩20,136 | ₩20,376 | ₩19,589 | ₩19,749 | -1.92% | 14.5만 |
|---|
| 2026.09.23 | ₩20,390 | ₩20,523 | ₩19,909 | ₩20,163 | -1.11% | 12.8만 |
|---|
| 2026.09.22 | ₩20,763 | ₩21,137 | ₩20,083 | ₩20,536 | -1.09% | 21.1만 |
|---|
| 2026.09.21 | ₩20,843 | ₩20,950 | ₩20,456 | ₩20,817 | -0.13% | 23.6만 |
|---|
| 2026.09.18 | ₩21,324 | ₩21,884 | ₩20,616 | ₩20,643 | -3.19% | 10.9만 |
|---|
| 2026.09.17 | ₩20,683 | ₩21,657 | ₩20,430 | ₩21,377 | +3.35% | 19.6만 |
|---|
| 2026.09.16 | ₩20,616 | ₩20,777 | ₩20,230 | ₩20,550 | -0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩20,323 | ₩20,603 | ₩20,016 | ₩20,496 | +0.85% | 15.8만 |
|---|
| 2026.09.14 | ₩20,697 | ₩20,870 | ₩20,149 | ₩20,363 | -1.61% | 21.6만 |
|---|
| 2026.09.11 | ₩20,897 | ₩20,950 | ₩20,550 | ₩20,737 | -0.77% | 20.1만 |
|---|
| 2026.09.10 | ₩20,683 | ₩21,284 | ₩20,550 | ₩20,777 | +0.45% | 42.4만 |
|---|
| 2026.09.09 | ₩20,056 | ₩21,257 | ₩19,816 | ₩20,630 | +2.86% | 54.5만 |
|---|
| 2026.09.08 | ₩20,136 | ₩20,456 | ₩19,816 | ₩20,163 | +0.13% | 8.4만 |
|---|
| 2026.09.04 | ₩19,456 | ₩20,670 | ₩19,456 | ₩20,230 | +3.98% | 16.4만 |
|---|
| 2026.09.03 | ₩20,550 | ₩20,683 | ₩20,056 | ₩20,123 | -2.08% | 8.1만 |
|---|
| 2026.09.02 | ₩20,029 | ₩20,536 | ₩19,976 | ₩20,403 | +1.87% | 6.9만 |
|---|
| 2026.09.01 | ₩19,856 | ₩20,256 | ₩19,776 | ₩20,056 | +1.01% | 7.4만 |
|---|
| 2026.08.31 | ₩19,616 | ₩20,016 | ₩19,402 | ₩19,963 | +1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩19,989 | ₩20,363 | ₩19,375 | ₩19,536 | -2.27% | 11.2만 |
|---|
| 2026.08.27 | ₩19,909 | ₩20,216 | ₩19,722 | ₩19,909 | 0.00% | 9.5만 |
|---|
| 2026.08.26 | ₩20,109 | ₩20,403 | ₩19,949 | ₩20,069 | -0.20% | 13.8만 |
|---|
| 2026.08.25 | ₩20,256 | ₩20,296 | ₩19,843 | ₩20,216 | -0.20% | 11만 |
|---|
| 2026.08.24 | ₩19,629 | ₩20,203 | ₩19,536 | ₩20,123 | +2.52% | 12.8만 |
|---|
| 2026.08.21 | ₩19,602 | ₩20,283 | ₩19,496 | ₩19,776 | +0.88% | 9.2만 |
|---|
| 2026.08.20 | ₩19,576 | ₩19,843 | ₩19,242 | ₩19,402 | -0.89% | 11.2만 |
|---|
| 2026.08.19 | ₩19,322 | ₩19,709 | ₩19,229 | ₩19,669 | +1.80% | 9.5만 |
|---|
| 2026.08.18 | ₩19,456 | ₩19,682 | ₩18,882 | ₩19,189 | -1.37% | 17.6만 |
|---|
| 2026.08.17 | ₩19,629 | ₩19,976 | ₩19,416 | ₩19,536 | -0.48% | 10.1만 |
|---|
| 2026.08.14 | ₩19,736 | ₩19,736 | ₩19,375 | ₩19,616 | -0.61% | 13.1만 |
|---|
| 2026.08.13 | ₩19,709 | ₩19,869 | ₩19,375 | ₩19,696 | -0.07% | 15.1만 |
|---|
| 2026.08.12 | ₩19,682 | ₩19,776 | ₩19,229 | ₩19,549 | -0.68% | 14.1만 |
|---|
| 2026.08.11 | ₩19,762 | ₩20,149 | ₩19,255 | ₩19,402 | -1.82% | 16.9만 |
|---|
| 2026.08.10 | ₩19,869 | ₩20,016 | ₩19,616 | ₩19,816 | -0.27% | 8.4만 |
|---|
| 2026.08.07 | ₩20,016 | ₩20,083 | ₩19,549 | ₩19,936 | -0.40% | 11.4만 |
|---|
| 2026.08.06 | ₩19,963 | ₩20,270 | ₩19,536 | ₩19,722 | -1.20% | 10.2만 |
|---|
| 2026.08.05 | ₩20,096 | ₩20,109 | ₩19,909 | ₩19,923 | -0.86% | 4.6만 |
|---|
| 2026.08.04 | ₩20,523 | ₩20,536 | ₩19,883 | ₩19,976 | -2.67% | 9만 |
|---|
| 2026.08.03 | ₩20,350 | ₩20,683 | ₩20,230 | ₩20,323 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩20,670 | ₩20,857 | ₩20,230 | ₩20,270 | -1.94% | 10.2만 |
|---|
| 2026.07.30 | ₩20,803 | ₩21,164 | ₩20,616 | ₩20,683 | -0.58% | 25.9만 |
|---|
| 2026.07.29 | ₩20,496 | ₩21,003 | ₩20,376 | ₩20,616 | +0.59% | 9.3만 |
|---|
| 2026.07.28 | ₩20,643 | ₩20,950 | ₩20,296 | ₩20,496 | -0.71% | 6.2만 |
|---|
| 2026.07.27 | ₩20,029 | ₩20,777 | ₩20,016 | ₩20,697 | +3.33% | 49.9만 |
|---|
| 2026.07.24 | ₩20,216 | ₩20,403 | ₩19,816 | ₩19,909 | -1.52% | 8.9만 |
|---|
| 2026.07.23 | ₩20,550 | ₩20,683 | ₩20,056 | ₩20,216 | -1.62% | 15.7만 |
|---|
| 2026.07.22 | ₩20,536 | ₩21,030 | ₩20,230 | ₩20,803 | +1.30% | 41.6만 |
|---|
| 2026.07.21 | ₩20,270 | ₩20,857 | ₩20,176 | ₩20,510 | +1.18% | 15.7만 |
|---|
| 2026.07.20 | ₩19,909 | ₩20,323 | ₩19,669 | ₩20,136 | +1.14% | 14.9만 |
|---|
| 2026.07.17 | ₩20,056 | ₩20,510 | ₩19,869 | ₩20,123 | +0.33% | 5.5만 |
|---|
| 2026.07.16 | ₩20,510 | ₩20,777 | ₩20,109 | ₩20,203 | -1.50% | 8.3만 |
|---|
| 2026.07.15 | ₩20,710 | ₩21,177 | ₩20,003 | ₩20,550 | -0.77% | 6.7만 |
|---|
| 2026.07.14 | ₩20,096 | ₩20,910 | ₩20,029 | ₩20,496 | +1.99% | 3.7만 |
|---|
| 2026.07.13 | ₩20,523 | ₩20,710 | ₩20,083 | ₩20,189 | -1.63% | 7.8만 |
|---|
| 2026.07.10 | ₩20,230 | ₩20,937 | ₩20,029 | ₩20,616 | +1.91% | 18.3만 |
|---|
| 2026.07.09 | ₩20,550 | ₩20,683 | ₩20,043 | ₩20,109 | -2.14% | 11.4만 |
|---|
| 2026.07.08 | ₩20,456 | ₩20,657 | ₩20,310 | ₩20,403 | -0.26% | 7.6만 |
|---|
| 2026.07.07 | ₩21,484 | ₩21,671 | ₩20,376 | ₩20,603 | -4.10% | 36만 |
|---|
| 2026.07.06 | ₩21,217 | ₩21,591 | ₩20,937 | ₩21,484 | +1.26% | 7.2만 |
|---|
| 2026.07.02 | ₩21,017 | ₩21,764 | ₩20,710 | ₩21,097 | +0.38% | 12.5만 |
|---|
| 2026.07.01 | ₩20,603 | ₩20,977 | ₩19,829 | ₩20,616 | +0.06% | 12.9만 |
|---|
| 2026.06.30 | ₩20,350 | ₩20,830 | ₩20,350 | ₩20,603 | +1.25% | 8.2만 |
|---|
| 2026.06.29 | ₩20,910 | ₩21,003 | ₩20,416 | ₩20,456 | -2.17% | 7.9만 |
|---|
| 2026.06.26 | ₩20,403 | ₩21,030 | ₩20,203 | ₩20,763 | +1.77% | 5.3만 |
|---|
| 2026.06.25 | ₩21,511 | ₩21,697 | ₩20,456 | ₩20,536 | -4.53% | 16만 |
|---|
| 2026.06.24 | ₩21,751 | ₩21,751 | ₩20,977 | ₩21,137 | -2.82% | 9.8만 |
|---|
| 2026.06.23 | ₩21,257 | ₩21,684 | ₩21,257 | ₩21,577 | +1.51% | 5.8만 |
|---|
| 2026.06.22 | ₩22,298 | ₩22,391 | ₩21,350 | ₩21,751 | -2.45% | 8.6만 |
|---|
| 2026.06.18 | ₩22,218 | ₩22,511 | ₩21,871 | ₩22,178 | -0.18% | 13.1만 |
|---|
| 2026.06.17 | ₩22,471 | ₩23,032 | ₩21,764 | ₩21,924 | -2.43% | 10.7만 |
|---|
| 2026.06.16 | ₩22,912 | ₩23,219 | ₩22,258 | ₩22,431 | -2.10% | 7.9만 |
|---|
| 2026.06.15 | ₩22,445 | ₩23,285 | ₩21,871 | ₩23,058 | +2.73% | 16.3만 |
|---|
| 2026.06.12 | ₩22,671 | ₩22,685 | ₩21,737 | ₩22,271 | -1.77% | 9.8만 |
|---|
| 2026.06.11 | ₩20,470 | ₩22,685 | ₩20,470 | ₩22,551 | +10.17% | 38.3만 |
|---|
| 2026.06.10 | ₩20,657 | ₩20,830 | ₩20,016 | ₩20,189 | -2.26% | 13.5만 |
|---|
| 2026.06.09 | ₩20,683 | ₩21,084 | ₩19,909 | ₩20,790 | +0.52% | 17.9만 |
|---|
| 2026.06.08 | ₩20,296 | ₩20,910 | ₩19,936 | ₩20,563 | +1.31% | 36만 |
|---|
| 2026.06.05 | ₩20,323 | ₩20,643 | ₩20,083 | ₩20,203 | -0.59% | 22만 |
|---|
| 2026.06.04 | ₩19,789 | ₩20,750 | ₩19,789 | ₩20,416 | +3.17% | 27.9만 |
|---|
| 2026.06.03 | ₩20,083 | ₩20,270 | ₩19,429 | ₩19,802 | -1.40% | 16.6만 |
|---|
| 2026.06.02 | ₩20,763 | ₩20,977 | ₩20,029 | ₩20,203 | -2.70% | 8.7만 |
|---|
| 2026.06.01 | ₩20,523 | ₩21,684 | ₩20,189 | ₩20,830 | +1.50% | 19.9만 |
|---|
| 2026.05.29 | ₩19,816 | ₩21,003 | ₩19,362 | ₩20,603 | +3.97% | 56만 |
|---|
| 2026.05.28 | ₩20,016 | ₩20,216 | ₩19,736 | ₩19,762 | -1.27% | 12.3만 |
|---|
| 2026.05.27 | ₩19,202 | ₩20,243 | ₩19,202 | ₩20,056 | +4.45% | 10.9만 |
|---|
| 2026.05.26 | ₩18,962 | ₩19,682 | ₩18,828 | ₩19,509 | +2.89% | 14.1만 |
|---|
| 2026.05.22 | ₩18,855 | ₩19,269 | ₩18,588 | ₩18,708 | -0.78% | 9.6만 |
|---|
| 2026.05.21 | ₩18,281 | ₩19,189 | ₩18,228 | ₩18,868 | +3.21% | 18.4만 |
|---|
| 2026.05.20 | ₩17,934 | ₩18,335 | ₩17,881 | ₩18,335 | +2.23% | 12.2만 |
|---|
| 2026.05.19 | ₩18,361 | ₩18,548 | ₩17,788 | ₩17,894 | -2.54% | 7.8만 |
|---|
| 2026.05.18 | ₩17,814 | ₩18,748 | ₩17,707 | ₩18,615 | +4.49% | 9.9만 |
|---|
| 2026.05.15 | ₩17,854 | ₩18,215 | ₩17,707 | ₩17,841 | -0.07% | 13.8만 |
|---|
| 2026.05.14 | ₩18,001 | ₩18,401 | ₩17,894 | ₩18,268 | +1.48% | 9만 |
|---|
| 2026.05.13 | ₩18,428 | ₩18,602 | ₩17,774 | ₩18,001 | -2.32% | 16.5만 |
|---|
| 2026.05.12 | ₩18,428 | ₩18,708 | ₩18,175 | ₩18,335 | -0.51% | 18.2만 |
|---|
| 2026.05.11 | ₩18,441 | ₩18,962 | ₩18,215 | ₩18,655 | +1.16% | 19.3만 |
|---|
| 2026.05.08 | ₩19,749 | ₩19,869 | ₩18,441 | ₩18,602 | -5.81% | 54만 |
|---|
| 2026.05.07 | ₩19,883 | ₩20,123 | ₩19,549 | ₩19,616 | -1.34% | 10.5만 |
|---|
| 2026.05.06 | ₩19,642 | ₩20,336 | ₩19,349 | ₩20,056 | +2.11% | 16.9만 |
|---|
| 2026.05.05 | ₩18,868 | ₩19,522 | ₩18,762 | ₩19,349 | +2.55% | 20만 |
|---|
| 2026.05.04 | ₩18,121 | ₩18,855 | ₩18,081 | ₩18,762 | +3.53% | 26.4만 |
|---|
| 2026.05.01 | ₩18,668 | ₩18,748 | ₩17,961 | ₩18,134 | -2.86% | 24.7만 |
|---|
| 2026.04.30 | ₩18,989 | ₩19,255 | ₩18,441 | ₩18,642 | -1.83% | 26.7만 |
|---|
| 2026.04.29 | ₩19,282 | ₩19,496 | ₩18,895 | ₩18,908 | -1.94% | 9.6만 |
|---|
| 2026.04.28 | ₩19,362 | ₩19,629 | ₩18,908 | ₩19,375 | +0.07% | 31.3만 |
|---|
| 2026.04.27 | ₩19,416 | ₩19,976 | ₩19,349 | ₩19,416 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩19,629 | ₩20,109 | ₩19,202 | ₩19,349 | -1.43% | 13.7만 |
|---|
| 2026.04.23 | ₩20,163 | ₩20,390 | ₩19,442 | ₩19,576 | -2.91% | 15.1만 |
|---|
| 2026.04.22 | ₩20,643 | ₩20,803 | ₩20,136 | ₩20,203 | -2.13% | 15.2만 |
|---|
| 2026.04.21 | ₩20,910 | ₩21,164 | ₩20,470 | ₩20,510 | -1.91% | 13만 |
|---|
| 2026.04.20 | ₩21,217 | ₩21,604 | ₩20,830 | ₩20,950 | -1.26% | 16.9만 |
|---|
| 2026.04.17 | ₩21,537 | ₩22,018 | ₩21,257 | ₩21,324 | -0.99% | 11.9만 |
|---|
| 2026.04.16 | ₩21,551 | ₩21,804 | ₩21,377 | ₩21,551 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,617 | ₩21,831 | ₩21,217 | ₩21,377 | -1.11% | 20.5만 |
|---|
| 2026.04.14 | ₩21,457 | ₩21,884 | ₩20,963 | ₩21,644 | +0.87% | 16.8만 |
|---|
| 2026.04.13 | ₩21,270 | ₩21,724 | ₩20,843 | ₩21,337 | +0.31% | 15.7만 |
|---|
| 2026.04.10 | ₩22,244 | ₩22,498 | ₩21,324 | ₩21,337 | -4.08% | 9.5만 |
|---|
| 2026.04.09 | ₩22,378 | ₩22,591 | ₩21,737 | ₩22,218 | -0.72% | 12.3만 |
|---|
| 2026.04.08 | ₩22,818 | ₩23,085 | ₩21,964 | ₩22,551 | -1.17% | 17.7만 |
|---|
| 2026.04.07 | ₩22,431 | ₩23,018 | ₩21,511 | ₩21,831 | -2.68% | 20.4만 |
|---|
| 2026.04.06 | ₩22,218 | ₩22,445 | ₩21,924 | ₩22,365 | +0.66% | 11.9만 |
|---|
| 2026.04.02 | ₩21,871 | ₩22,391 | ₩21,097 | ₩22,218 | +1.59% | 15만 |
|---|
| 2026.04.01 | ₩21,724 | ₩22,218 | ₩21,337 | ₩22,071 | +1.60% | 20.7만 |
|---|
| 2026.03.31 | ₩20,923 | ₩21,697 | ₩20,750 | ₩21,631 | +3.38% | 26.2만 |
|---|
| 2026.03.30 | ₩20,336 | ₩20,830 | ₩19,549 | ₩20,683 | +1.71% | 18.4만 |
|---|
| 2026.03.27 | ₩20,296 | ₩20,430 | ₩19,616 | ₩20,203 | -0.46% | 26.1만 |
|---|
| 2026.03.26 | ₩20,376 | ₩21,084 | ₩20,283 | ₩20,483 | +0.52% | 26.3만 |
|---|
| 2026.03.25 | ₩20,630 | ₩20,937 | ₩20,163 | ₩20,790 | +0.78% | 27.2만 |
|---|
| 2026.03.24 | ₩19,202 | ₩20,416 | ₩18,762 | ₩20,043 | +4.38% | 28.6만 |
|---|
| 2026.03.23 | ₩18,295 | ₩19,749 | ₩18,028 | ₩19,416 | +6.13% | 42.1만 |
|---|
| 2026.03.20 | ₩19,149 | ₩19,255 | ₩18,028 | ₩18,175 | -5.09% | 16.1만 |
|---|
| 2026.03.19 | ₩18,842 | ₩19,496 | ₩18,508 | ₩19,255 | +2.20% | 27.1만 |
|---|
| 2026.03.18 | ₩19,429 | ₩19,749 | ₩18,989 | ₩19,109 | -1.65% | 12.2만 |
|---|
| 2026.03.17 | ₩19,976 | ₩20,256 | ₩19,335 | ₩19,469 | -2.54% | 30.3만 |
|---|
| 2026.03.16 | ₩19,629 | ₩19,869 | ₩19,015 | ₩19,616 | -0.07% | 24만 |
|---|
| 2026.03.13 | ₩20,016 | ₩20,376 | ₩19,229 | ₩19,375 | -3.20% | 10.1만 |
|---|
| 2026.03.12 | ₩20,029 | ₩20,376 | ₩19,816 | ₩19,883 | -0.73% | 12.7만 |
|---|
| 2026.03.11 | ₩20,323 | ₩20,950 | ₩20,016 | ₩20,403 | +0.39% | 23.7만 |
|---|
| 2026.03.10 | ₩19,936 | ₩21,230 | ₩19,789 | ₩20,256 | +1.61% | 21.9만 |
|---|
| 2026.03.09 | ₩18,815 | ₩19,936 | ₩18,815 | ₩19,869 | +5.60% | 23.4만 |
|---|
| 2026.03.06 | ₩19,029 | ₩19,802 | ₩18,842 | ₩19,215 | +0.98% | 12.3만 |
|---|
| 2026.03.05 | ₩20,096 | ₩20,216 | ₩19,135 | ₩19,496 | -2.99% | 15.1만 |
|---|
| 2026.03.04 | ₩20,003 | ₩20,443 | ₩19,616 | ₩20,149 | +0.73% | 19.1만 |
|---|
| 2026.03.03 | ₩20,083 | ₩20,523 | ₩19,189 | ₩19,829 | -1.26% | 25.7만 |
|---|
| 2026.03.02 | ₩20,910 | ₩21,444 | ₩20,550 | ₩21,190 | +1.34% | 14.6만 |
|---|
| 2026.02.27 | ₩21,190 | ₩21,671 | ₩20,470 | ₩21,270 | +0.38% | 21.9만 |
|---|
| 2026.02.26 | ₩21,364 | ₩21,791 | ₩20,830 | ₩21,390 | +0.12% | 15.6만 |
|---|
| 2026.02.25 | ₩21,444 | ₩21,671 | ₩20,830 | ₩21,484 | +0.19% | 12.2만 |
|---|
| 2026.02.24 | ₩20,843 | ₩21,671 | ₩20,683 | ₩21,430 | +2.82% | 16.1만 |
|---|
| 2026.02.23 | ₩21,697 | ₩21,697 | ₩20,683 | ₩20,897 | -3.69% | 23.3만 |
|---|
| 2026.02.20 | ₩20,603 | ₩21,791 | ₩20,550 | ₩21,537 | +4.53% | 17.2만 |
|---|
| 2026.02.19 | ₩19,722 | ₩20,616 | ₩19,549 | ₩20,603 | +4.47% | 14.6만 |
|---|
| 2026.02.18 | ₩19,936 | ₩20,256 | ₩19,602 | ₩19,749 | -0.94% | 12.4만 |
|---|
| 2026.02.17 | ₩20,363 | ₩20,550 | ₩19,509 | ₩19,829 | -2.62% | 17.1만 |
|---|
| 2026.02.13 | ₩20,189 | ₩20,550 | ₩19,923 | ₩20,296 | +0.53% | 14.5만 |
|---|
| 2026.02.12 | ₩20,950 | ₩21,737 | ₩19,949 | ₩20,083 | -4.14% | 19.5만 |
|---|
| 2026.02.11 | ₩21,364 | ₩21,684 | ₩20,910 | ₩20,977 | -1.81% | 10.8만 |
|---|
| 2026.02.10 | ₩21,324 | ₩21,617 | ₩20,710 | ₩21,270 | -0.25% | 26.7만 |
|---|
| 2026.02.09 | ₩21,350 | ₩21,978 | ₩20,950 | ₩21,217 | -0.63% | 26.2만 |
|---|
| 2026.02.06 | ₩21,470 | ₩21,831 | ₩21,070 | ₩21,537 | +0.31% | 18만 |
|---|
| 2026.02.05 | ₩21,297 | ₩21,751 | ₩20,923 | ₩21,150 | -0.69% | 20만 |
|---|
| 2026.02.04 | ₩22,551 | ₩22,565 | ₩21,030 | ₩21,857 | -3.08% | 21만 |
|---|
| 2026.02.03 | ₩22,832 | ₩23,379 | ₩21,791 | ₩22,351 | -2.10% | 24.1만 |
|---|
| 2026.02.02 | ₩22,938 | ₩23,686 | ₩22,431 | ₩22,818 | -0.52% | 16.4만 |
|---|
| 2026.01.30 | ₩25,540 | ₩25,540 | ₩22,792 | ₩23,219 | -9.09% | 23.7만 |
|---|
| 2026.01.29 | ₩24,593 | ₩25,153 | ₩23,832 | ₩24,540 | -0.22% | 29.1만 |
|---|
| 2026.01.28 | ₩24,406 | ₩24,967 | ₩23,979 | ₩24,566 | +0.66% | 19.6만 |
|---|
| 2026.01.27 | ₩23,352 | ₩24,860 | ₩23,245 | ₩24,366 | +4.34% | 33.3만 |
|---|
| 2026.01.26 | ₩22,258 | ₩23,579 | ₩22,124 | ₩23,419 | +5.22% | 31.8만 |
|---|
| 2026.01.23 | ₩22,365 | ₩22,498 | ₩21,938 | ₩22,124 | -1.07% | 10.3만 |
|---|
| 2026.01.22 | ₩22,218 | ₩22,431 | ₩21,911 | ₩22,418 | +0.90% | 12.9만 |
|---|
| 2026.01.21 | ₩21,804 | ₩22,431 | ₩21,604 | ₩21,978 | +0.80% | 12.2만 |
|---|
| 2026.01.20 | ₩22,151 | ₩22,378 | ₩21,511 | ₩21,737 | -1.87% | 17.5만 |
|---|
| 2026.01.16 | ₩22,204 | ₩22,551 | ₩21,884 | ₩22,405 | +0.90% | 12.5만 |
|---|
| 2026.01.15 | ₩22,244 | ₩22,631 | ₩21,777 | ₩22,124 | -0.54% | 15.3만 |
|---|
| 2026.01.14 | ₩22,525 | ₩22,938 | ₩22,018 | ₩22,338 | -0.83% | 18.6만 |
|---|
| 2026.01.13 | ₩22,631 | ₩22,832 | ₩22,178 | ₩22,671 | +0.18% | 14.9만 |
|---|
| 2026.01.12 | ₩21,737 | ₩22,658 | ₩21,524 | ₩22,658 | +4.24% | 13.4만 |
|---|
| 2026.01.09 | ₩22,004 | ₩22,018 | ₩21,110 | ₩21,817 | -0.85% | 12.7만 |
|---|
| 2026.01.08 | ₩21,110 | ₩22,004 | ₩21,030 | ₩22,004 | +4.24% | 8.7만 |
|---|
| 2026.01.07 | ₩21,364 | ₩21,817 | ₩20,683 | ₩21,190 | -0.81% | 10.8만 |
|---|
| 2026.01.06 | ₩21,817 | ₩22,058 | ₩21,230 | ₩21,297 | -2.39% | 15.1만 |
|---|
| 2026.01.05 | ₩22,151 | ₩22,498 | ₩21,364 | ₩21,924 | -1.02% | 15.3만 |
|---|
| 2026.01.02 | ₩22,258 | ₩22,485 | ₩21,831 | ₩22,178 | -0.36% | 13.8만 |
|---|
| 2025.12.31 | ₩22,178 | ₩22,431 | ₩21,831 | ₩22,071 | -0.48% | 7.8만 |
|---|
| 2025.12.30 | ₩21,898 | ₩22,645 | ₩21,817 | ₩22,258 | +1.65% | 12.9만 |
|---|
| 2025.12.29 | ₩21,257 | ₩22,204 | ₩21,110 | ₩21,898 | +3.01% | 12.1만 |
|---|
| 2025.12.26 | ₩21,084 | ₩21,511 | ₩20,857 | ₩21,390 | +1.46% | 9.7만 |
|---|
| 2025.12.24 | ₩20,683 | ₩21,137 | ₩20,657 | ₩20,910 | +1.10% | 6만 |
|---|
| 2025.12.23 | ₩20,550 | ₩21,217 | ₩20,510 | ₩20,750 | +0.97% | 17.7만 |
|---|
| 2025.12.22 | ₩20,817 | ₩21,244 | ₩20,350 | ₩20,483 | -1.60% | 10.9만 |
|---|
| 2025.12.19 | ₩21,230 | ₩21,230 | ₩20,443 | ₩20,750 | -2.26% | 13.7만 |
|---|
| 2025.12.18 | ₩20,323 | ₩21,110 | ₩20,216 | ₩20,777 | +2.23% | 29.5만 |
|---|
| 2025.12.17 | ₩20,510 | ₩20,550 | ₩20,016 | ₩20,016 | -2.41% | 19.9만 |
|---|
| 2025.12.16 | ₩20,523 | ₩20,670 | ₩20,083 | ₩20,350 | -0.85% | 13만 |
|---|
| 2025.12.15 | ₩20,790 | ₩21,030 | ₩20,203 | ₩20,496 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩20,350 | ₩20,790 | ₩20,056 | ₩20,470 | +0.59% | 10.3만 |
|---|
| 2025.12.11 | ₩20,003 | ₩20,443 | ₩19,749 | ₩20,350 | +1.73% | 18.1만 |
|---|
| 2025.12.10 | ₩20,163 | ₩20,643 | ₩20,083 | ₩20,149 | -0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩20,216 | ₩20,657 | ₩20,096 | ₩20,149 | -0.33% | 8만 |
|---|
| 2025.12.08 | ₩20,270 | ₩20,723 | ₩20,216 | ₩20,216 | -0.26% | 8.3만 |
|---|
| 2025.12.05 | ₩20,483 | ₩21,043 | ₩20,096 | ₩20,216 | -1.30% | 16만 |
|---|
| 2025.12.04 | ₩20,897 | ₩20,910 | ₩20,216 | ₩20,243 | -3.13% | 13.3만 |
|---|
| 2025.12.03 | ₩19,749 | ₩20,737 | ₩19,269 | ₩20,496 | +3.78% | 23.7만 |
|---|
| 2025.12.02 | ₩20,310 | ₩20,456 | ₩19,843 | ₩19,856 | -2.23% | 20.8만 |
|---|
| 2025.12.01 | ₩20,363 | ₩20,683 | ₩20,016 | ₩20,216 | -0.72% | 13.9만 |
|---|
| 2025.11.28 | ₩20,403 | ₩20,723 | ₩20,163 | ₩20,616 | +1.05% | 10.2만 |
|---|
| 2025.11.26 | ₩18,935 | ₩20,350 | ₩18,935 | ₩20,149 | +6.41% | 17만 |
|---|
| 2025.11.25 | ₩18,642 | ₩19,349 | ₩18,588 | ₩18,948 | +1.65% | 25만 |
|---|
| 2025.11.24 | ₩19,375 | ₩19,642 | ₩18,535 | ₩18,788 | -3.03% | 31.3만 |
|---|
| 2025.11.21 | ₩21,430 | ₩21,857 | ₩20,630 | ₩21,230 | -0.93% | 32만 |
|---|
| 2025.11.20 | ₩22,711 | ₩22,965 | ₩21,484 | ₩21,671 | -4.58% | 18.1만 |
|---|
| 2025.11.19 | ₩22,405 | ₩22,832 | ₩21,884 | ₩22,405 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩21,284 | ₩22,565 | ₩20,950 | ₩22,271 | +4.64% | 20.5만 |
|---|
| 2025.11.17 | ₩21,257 | ₩22,018 | ₩20,843 | ₩21,657 | +1.88% | 22.2만 |
|---|
| 2025.11.14 | ₩20,683 | ₩21,551 | ₩20,403 | ₩21,324 | +3.10% | 17.8만 |
|---|
| 2025.11.13 | ₩21,137 | ₩21,404 | ₩20,016 | ₩20,843 | -1.39% | 16.3만 |
|---|
| 2025.11.12 | ₩20,616 | ₩21,497 | ₩20,616 | ₩21,070 | +2.20% | 17.1만 |
|---|
| 2025.11.11 | ₩20,390 | ₩20,843 | ₩20,083 | ₩20,563 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩20,390 | ₩20,657 | ₩19,696 | ₩20,083 | -1.51% | 14만 |
|---|
| 2025.11.07 | ₩19,069 | ₩20,083 | ₩18,855 | ₩20,003 | +4.90% | 17.9만 |
|---|
| 2025.11.06 | ₩19,589 | ₩19,949 | ₩19,269 | ₩19,282 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩19,442 | ₩19,949 | ₩19,255 | ₩19,496 | +0.27% | 13.8만 |
|---|
| 2025.11.04 | ₩20,069 | ₩20,390 | ₩19,082 | ₩19,082 | -4.92% | 26.2만 |
|---|
| 2025.11.03 | ₩21,150 | ₩21,417 | ₩20,083 | ₩20,390 | -3.60% | 37만 |
|---|
| 2025.10.31 | ₩19,656 | ₩21,297 | ₩19,656 | ₩20,683 | +5.23% | 29.7만 |
|---|
| 2025.10.30 | ₩20,230 | ₩20,416 | ₩19,629 | ₩19,696 | -2.64% | 28.3만 |
|---|
| 2025.10.29 | ₩20,363 | ₩21,164 | ₩20,149 | ₩20,350 | -0.07% | 37.7만 |
|---|
| 2025.10.28 | ₩20,336 | ₩20,777 | ₩19,469 | ₩20,270 | -0.33% | 50.2만 |
|---|
| 2025.10.27 | ₩19,509 | ₩21,751 | ₩19,029 | ₩20,496 | +5.06% | 127.9만 |
|---|
| 2025.10.24 | ₩16,306 | ₩16,493 | ₩15,599 | ₩15,733 | -3.52% | 17.1만 |
|---|
| 2025.10.23 | ₩15,452 | ₩16,360 | ₩15,212 | ₩16,080 | +4.06% | 53.5만 |
|---|
| 2025.10.22 | ₩15,426 | ₩15,719 | ₩15,025 | ₩15,466 | +0.26% | 19.6만 |
|---|
| 2025.10.21 | ₩15,172 | ₩16,026 | ₩15,079 | ₩15,386 | +1.41% | 42.2만 |
|---|
| 2025.10.20 | ₩15,679 | ₩15,719 | ₩14,905 | ₩15,185 | -3.15% | 19.7만 |
|---|
| 2025.10.17 | ₩15,933 | ₩15,933 | ₩15,412 | ₩15,572 | -2.26% | 16.2만 |
|---|
| 2025.10.16 | ₩15,973 | ₩16,066 | ₩15,412 | ₩15,639 | -2.09% | 16.1만 |
|---|
| 2025.10.15 | ₩15,906 | ₩16,346 | ₩15,706 | ₩15,813 | -0.59% | 26.7만 |
|---|
| 2025.10.14 | ₩15,879 | ₩16,480 | ₩15,586 | ₩15,759 | -0.76% | 40.3만 |
|---|
| 2025.10.13 | ₩15,799 | ₩16,493 | ₩15,773 | ₩16,266 | +2.96% | 37만 |
|---|
| 2025.10.10 | ₩16,266 | ₩16,426 | ₩15,492 | ₩15,626 | -3.94% | 37.9만 |
|---|
