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 | ₩18,393 | ₩18,393 | ₩17,926 | ₩18,233 | -0.87% | 21.5만 |
| 2026.10.08 | ₩18,553 | ₩18,887 | ₩18,273 | ₩18,487 | -0.36% | 6만 |
| 2026.10.07 | ₩18,847 | ₩19,087 | ₩18,607 | ₩18,674 | -0.92% | 16.1만 |
| 2026.10.06 | ₩18,767 | ₩19,221 | ₩18,767 | ₩19,047 | +1.49% | 17.6만 |
| 2026.10.05 | ₩17,899 | ₩18,820 | ₩17,899 | ₩18,620 | +4.03% | 15.8만 |
| 2026.10.02 | ₩17,833 | ₩18,060 | ₩17,659 | ₩17,833 | 0.00% | 16.2만 |
| 2026.10.01 | ₩18,086 | ₩18,473 | ₩17,499 | ₩17,619 | -2.58% | 56.3만 |
| 2026.09.30 | ₩18,740 | ₩18,914 | ₩18,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,580 |
| -0.85% |
| 17.7만 |
| 2026.09.29 | ₩18,994 | ₩19,034 | ₩18,580 | ₩18,647 | -1.83% | 21.6만 |
|---|
| 2026.09.28 | ₩19,555 | ₩19,928 | ₩18,994 | ₩19,007 | -2.80% | 12.5만 |
|---|
| 2026.09.25 | ₩19,875 | ₩19,928 | ₩19,488 | ₩19,688 | -0.94% | 13.2만 |
|---|
| 2026.09.24 | ₩20,142 | ₩20,382 | ₩19,595 | ₩19,755 | -1.92% | 14.5만 |
|---|
| 2026.09.23 | ₩20,395 | ₩20,529 | ₩19,915 | ₩20,169 | -1.11% | 12.8만 |
|---|
| 2026.09.22 | ₩20,769 | ₩21,143 | ₩20,088 | ₩20,542 | -1.09% | 21.1만 |
|---|
| 2026.09.21 | ₩20,849 | ₩20,956 | ₩20,462 | ₩20,823 | -0.13% | 23.6만 |
|---|
| 2026.09.18 | ₩21,330 | ₩21,890 | ₩20,622 | ₩20,649 | -3.19% | 10.9만 |
|---|
| 2026.09.17 | ₩20,689 | ₩21,663 | ₩20,435 | ₩21,383 | +3.35% | 19.6만 |
|---|
| 2026.09.16 | ₩20,622 | ₩20,783 | ₩20,235 | ₩20,556 | -0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩20,329 | ₩20,609 | ₩20,022 | ₩20,502 | +0.85% | 15.8만 |
|---|
| 2026.09.14 | ₩20,702 | ₩20,876 | ₩20,155 | ₩20,369 | -1.61% | 21.6만 |
|---|
| 2026.09.11 | ₩20,903 | ₩20,956 | ₩20,556 | ₩20,742 | -0.77% | 20.1만 |
|---|
| 2026.09.10 | ₩20,689 | ₩21,290 | ₩20,556 | ₩20,783 | +0.45% | 42.4만 |
|---|
| 2026.09.09 | ₩20,062 | ₩21,263 | ₩19,821 | ₩20,636 | +2.86% | 54.5만 |
|---|
| 2026.09.08 | ₩20,142 | ₩20,462 | ₩19,821 | ₩20,169 | +0.13% | 8.4만 |
|---|
| 2026.09.04 | ₩19,461 | ₩20,676 | ₩19,461 | ₩20,235 | +3.98% | 16.4만 |
|---|
| 2026.09.03 | ₩20,556 | ₩20,689 | ₩20,062 | ₩20,128 | -2.08% | 8.1만 |
|---|
| 2026.09.02 | ₩20,035 | ₩20,542 | ₩19,982 | ₩20,409 | +1.87% | 6.9만 |
|---|
| 2026.09.01 | ₩19,862 | ₩20,262 | ₩19,781 | ₩20,062 | +1.01% | 7.4만 |
|---|
| 2026.08.31 | ₩19,621 | ₩20,022 | ₩19,408 | ₩19,968 | +1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩19,995 | ₩20,369 | ₩19,381 | ₩19,541 | -2.27% | 11.2만 |
|---|
| 2026.08.27 | ₩19,915 | ₩20,222 | ₩19,728 | ₩19,915 | 0.00% | 9.5만 |
|---|
| 2026.08.26 | ₩20,115 | ₩20,409 | ₩19,955 | ₩20,075 | -0.20% | 13.8만 |
|---|
| 2026.08.25 | ₩20,262 | ₩20,302 | ₩19,848 | ₩20,222 | -0.20% | 11만 |
|---|
| 2026.08.24 | ₩19,635 | ₩20,209 | ₩19,541 | ₩20,128 | +2.52% | 12.8만 |
|---|
| 2026.08.21 | ₩19,608 | ₩20,289 | ₩19,501 | ₩19,781 | +0.88% | 9.2만 |
|---|
| 2026.08.20 | ₩19,581 | ₩19,848 | ₩19,248 | ₩19,408 | -0.89% | 11.2만 |
|---|
| 2026.08.19 | ₩19,328 | ₩19,715 | ₩19,234 | ₩19,675 | +1.80% | 9.5만 |
|---|
| 2026.08.18 | ₩19,461 | ₩19,688 | ₩18,887 | ₩19,194 | -1.37% | 17.6만 |
|---|
| 2026.08.17 | ₩19,635 | ₩19,982 | ₩19,421 | ₩19,541 | -0.48% | 10.1만 |
|---|
| 2026.08.14 | ₩19,741 | ₩19,741 | ₩19,381 | ₩19,621 | -0.61% | 13.1만 |
|---|
| 2026.08.13 | ₩19,715 | ₩19,875 | ₩19,381 | ₩19,701 | -0.07% | 15.1만 |
|---|
| 2026.08.12 | ₩19,688 | ₩19,781 | ₩19,234 | ₩19,555 | -0.68% | 14.1만 |
|---|
| 2026.08.11 | ₩19,768 | ₩20,155 | ₩19,261 | ₩19,408 | -1.82% | 16.9만 |
|---|
| 2026.08.10 | ₩19,875 | ₩20,022 | ₩19,621 | ₩19,821 | -0.27% | 8.4만 |
|---|
| 2026.08.07 | ₩20,022 | ₩20,088 | ₩19,555 | ₩19,942 | -0.40% | 11.4만 |
|---|
| 2026.08.06 | ₩19,968 | ₩20,275 | ₩19,541 | ₩19,728 | -1.20% | 10.2만 |
|---|
| 2026.08.05 | ₩20,102 | ₩20,115 | ₩19,915 | ₩19,928 | -0.86% | 4.6만 |
|---|
| 2026.08.04 | ₩20,529 | ₩20,542 | ₩19,888 | ₩19,982 | -2.67% | 9만 |
|---|
| 2026.08.03 | ₩20,355 | ₩20,689 | ₩20,235 | ₩20,329 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩20,676 | ₩20,863 | ₩20,235 | ₩20,275 | -1.94% | 10.2만 |
|---|
| 2026.07.30 | ₩20,809 | ₩21,170 | ₩20,622 | ₩20,689 | -0.58% | 25.9만 |
|---|
| 2026.07.29 | ₩20,502 | ₩21,009 | ₩20,382 | ₩20,622 | +0.59% | 9.3만 |
|---|
| 2026.07.28 | ₩20,649 | ₩20,956 | ₩20,302 | ₩20,502 | -0.71% | 6.2만 |
|---|
| 2026.07.27 | ₩20,035 | ₩20,783 | ₩20,022 | ₩20,702 | +3.33% | 49.9만 |
|---|
| 2026.07.24 | ₩20,222 | ₩20,409 | ₩19,821 | ₩19,915 | -1.52% | 8.9만 |
|---|
| 2026.07.23 | ₩20,556 | ₩20,689 | ₩20,062 | ₩20,222 | -1.62% | 15.7만 |
|---|
| 2026.07.22 | ₩20,542 | ₩21,036 | ₩20,235 | ₩20,809 | +1.30% | 41.6만 |
|---|
| 2026.07.21 | ₩20,275 | ₩20,863 | ₩20,182 | ₩20,516 | +1.18% | 15.7만 |
|---|
| 2026.07.20 | ₩19,915 | ₩20,329 | ₩19,675 | ₩20,142 | +1.14% | 14.9만 |
|---|
| 2026.07.17 | ₩20,062 | ₩20,516 | ₩19,875 | ₩20,128 | +0.33% | 5.5만 |
|---|
| 2026.07.16 | ₩20,516 | ₩20,783 | ₩20,115 | ₩20,209 | -1.50% | 8.3만 |
|---|
| 2026.07.15 | ₩20,716 | ₩21,183 | ₩20,008 | ₩20,556 | -0.77% | 6.7만 |
|---|
| 2026.07.14 | ₩20,102 | ₩20,916 | ₩20,035 | ₩20,502 | +1.99% | 3.7만 |
|---|
| 2026.07.13 | ₩20,529 | ₩20,716 | ₩20,088 | ₩20,195 | -1.63% | 7.8만 |
|---|
| 2026.07.10 | ₩20,235 | ₩20,943 | ₩20,035 | ₩20,622 | +1.91% | 18.3만 |
|---|
| 2026.07.09 | ₩20,556 | ₩20,689 | ₩20,048 | ₩20,115 | -2.14% | 11.4만 |
|---|
| 2026.07.08 | ₩20,462 | ₩20,662 | ₩20,315 | ₩20,409 | -0.26% | 7.6만 |
|---|
| 2026.07.07 | ₩21,490 | ₩21,677 | ₩20,382 | ₩20,609 | -4.10% | 36만 |
|---|
| 2026.07.06 | ₩21,223 | ₩21,597 | ₩20,943 | ₩21,490 | +1.26% | 7.2만 |
|---|
| 2026.07.02 | ₩21,023 | ₩21,770 | ₩20,716 | ₩21,103 | +0.38% | 12.5만 |
|---|
| 2026.07.01 | ₩20,609 | ₩20,983 | ₩19,835 | ₩20,622 | +0.06% | 12.9만 |
|---|
| 2026.06.30 | ₩20,355 | ₩20,836 | ₩20,355 | ₩20,609 | +1.25% | 8.2만 |
|---|
| 2026.06.29 | ₩20,916 | ₩21,009 | ₩20,422 | ₩20,462 | -2.17% | 7.9만 |
|---|
| 2026.06.26 | ₩20,409 | ₩21,036 | ₩20,209 | ₩20,769 | +1.77% | 5.3만 |
|---|
| 2026.06.25 | ₩21,517 | ₩21,704 | ₩20,462 | ₩20,542 | -4.53% | 16만 |
|---|
| 2026.06.24 | ₩21,757 | ₩21,757 | ₩20,983 | ₩21,143 | -2.82% | 9.8만 |
|---|
| 2026.06.23 | ₩21,263 | ₩21,690 | ₩21,263 | ₩21,583 | +1.51% | 5.8만 |
|---|
| 2026.06.22 | ₩22,304 | ₩22,398 | ₩21,356 | ₩21,757 | -2.45% | 8.6만 |
|---|
| 2026.06.18 | ₩22,224 | ₩22,518 | ₩21,877 | ₩22,184 | -0.18% | 13.1만 |
|---|
| 2026.06.17 | ₩22,478 | ₩23,038 | ₩21,770 | ₩21,930 | -2.43% | 10.7만 |
|---|
| 2026.06.16 | ₩22,918 | ₩23,225 | ₩22,264 | ₩22,438 | -2.10% | 7.9만 |
|---|
| 2026.06.15 | ₩22,451 | ₩23,292 | ₩21,877 | ₩23,065 | +2.73% | 16.3만 |
|---|
| 2026.06.12 | ₩22,678 | ₩22,691 | ₩21,744 | ₩22,277 | -1.77% | 9.8만 |
|---|
| 2026.06.11 | ₩20,476 | ₩22,691 | ₩20,476 | ₩22,558 | +10.17% | 38.3만 |
|---|
| 2026.06.10 | ₩20,662 | ₩20,836 | ₩20,022 | ₩20,195 | -2.26% | 13.5만 |
|---|
| 2026.06.09 | ₩20,689 | ₩21,090 | ₩19,915 | ₩20,796 | +0.52% | 17.9만 |
|---|
| 2026.06.08 | ₩20,302 | ₩20,916 | ₩19,942 | ₩20,569 | +1.31% | 36만 |
|---|
| 2026.06.05 | ₩20,329 | ₩20,649 | ₩20,088 | ₩20,209 | -0.59% | 22만 |
|---|
| 2026.06.04 | ₩19,795 | ₩20,756 | ₩19,795 | ₩20,422 | +3.17% | 27.9만 |
|---|
| 2026.06.03 | ₩20,088 | ₩20,275 | ₩19,434 | ₩19,808 | -1.40% | 16.6만 |
|---|
| 2026.06.02 | ₩20,769 | ₩20,983 | ₩20,035 | ₩20,209 | -2.70% | 8.7만 |
|---|
| 2026.06.01 | ₩20,529 | ₩21,690 | ₩20,195 | ₩20,836 | +1.50% | 19.9만 |
|---|
| 2026.05.29 | ₩19,821 | ₩21,009 | ₩19,368 | ₩20,609 | +3.97% | 56만 |
|---|
| 2026.05.28 | ₩20,022 | ₩20,222 | ₩19,741 | ₩19,768 | -1.27% | 12.3만 |
|---|
| 2026.05.27 | ₩19,207 | ₩20,249 | ₩19,207 | ₩20,062 | +4.45% | 10.9만 |
|---|
| 2026.05.26 | ₩18,967 | ₩19,688 | ₩18,834 | ₩19,514 | +2.89% | 14.1만 |
|---|
| 2026.05.22 | ₩18,860 | ₩19,274 | ₩18,593 | ₩18,714 | -0.78% | 9.6만 |
|---|
| 2026.05.21 | ₩18,286 | ₩19,194 | ₩18,233 | ₩18,874 | +3.21% | 18.4만 |
|---|
| 2026.05.20 | ₩17,939 | ₩18,340 | ₩17,886 | ₩18,340 | +2.23% | 12.2만 |
|---|
| 2026.05.19 | ₩18,367 | ₩18,553 | ₩17,793 | ₩17,899 | -2.54% | 7.8만 |
|---|
| 2026.05.18 | ₩17,819 | ₩18,754 | ₩17,713 | ₩18,620 | +4.49% | 9.9만 |
|---|
| 2026.05.15 | ₩17,859 | ₩18,220 | ₩17,713 | ₩17,846 | -0.07% | 13.8만 |
|---|
| 2026.05.14 | ₩18,006 | ₩18,407 | ₩17,899 | ₩18,273 | +1.48% | 9만 |
|---|
| 2026.05.13 | ₩18,433 | ₩18,607 | ₩17,779 | ₩18,006 | -2.32% | 16.5만 |
|---|
| 2026.05.12 | ₩18,433 | ₩18,714 | ₩18,180 | ₩18,340 | -0.51% | 18.2만 |
|---|
| 2026.05.11 | ₩18,447 | ₩18,967 | ₩18,220 | ₩18,660 | +1.16% | 19.3만 |
|---|
| 2026.05.08 | ₩19,755 | ₩19,875 | ₩18,447 | ₩18,607 | -5.81% | 54만 |
|---|
| 2026.05.07 | ₩19,888 | ₩20,128 | ₩19,555 | ₩19,621 | -1.34% | 10.5만 |
|---|
| 2026.05.06 | ₩19,648 | ₩20,342 | ₩19,354 | ₩20,062 | +2.11% | 16.9만 |
|---|
| 2026.05.05 | ₩18,874 | ₩19,528 | ₩18,767 | ₩19,354 | +2.55% | 20만 |
|---|
| 2026.05.04 | ₩18,126 | ₩18,860 | ₩18,086 | ₩18,767 | +3.53% | 26.4만 |
|---|
| 2026.05.01 | ₩18,674 | ₩18,754 | ₩17,966 | ₩18,140 | -2.86% | 24.7만 |
|---|
| 2026.04.30 | ₩18,994 | ₩19,261 | ₩18,447 | ₩18,647 | -1.83% | 26.7만 |
|---|
| 2026.04.29 | ₩19,288 | ₩19,501 | ₩18,900 | ₩18,914 | -1.94% | 9.6만 |
|---|
| 2026.04.28 | ₩19,368 | ₩19,635 | ₩18,914 | ₩19,381 | +0.07% | 31.3만 |
|---|
| 2026.04.27 | ₩19,421 | ₩19,982 | ₩19,354 | ₩19,421 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩19,635 | ₩20,115 | ₩19,207 | ₩19,354 | -1.43% | 13.7만 |
|---|
| 2026.04.23 | ₩20,169 | ₩20,395 | ₩19,448 | ₩19,581 | -2.91% | 15.1만 |
|---|
| 2026.04.22 | ₩20,649 | ₩20,809 | ₩20,142 | ₩20,209 | -2.13% | 15.2만 |
|---|
| 2026.04.21 | ₩20,916 | ₩21,170 | ₩20,476 | ₩20,516 | -1.91% | 13만 |
|---|
| 2026.04.20 | ₩21,223 | ₩21,610 | ₩20,836 | ₩20,956 | -1.26% | 16.9만 |
|---|
| 2026.04.17 | ₩21,543 | ₩22,024 | ₩21,263 | ₩21,330 | -0.99% | 11.9만 |
|---|
| 2026.04.16 | ₩21,557 | ₩21,810 | ₩21,383 | ₩21,557 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,623 | ₩21,837 | ₩21,223 | ₩21,383 | -1.11% | 20.5만 |
|---|
| 2026.04.14 | ₩21,463 | ₩21,890 | ₩20,969 | ₩21,650 | +0.87% | 16.8만 |
|---|
| 2026.04.13 | ₩21,276 | ₩21,730 | ₩20,849 | ₩21,343 | +0.31% | 15.7만 |
|---|
| 2026.04.10 | ₩22,251 | ₩22,504 | ₩21,330 | ₩21,343 | -4.08% | 9.5만 |
|---|
| 2026.04.09 | ₩22,384 | ₩22,598 | ₩21,744 | ₩22,224 | -0.72% | 12.3만 |
|---|
| 2026.04.08 | ₩22,825 | ₩23,092 | ₩21,970 | ₩22,558 | -1.17% | 17.7만 |
|---|
| 2026.04.07 | ₩22,438 | ₩23,025 | ₩21,517 | ₩21,837 | -2.68% | 20.4만 |
|---|
| 2026.04.06 | ₩22,224 | ₩22,451 | ₩21,930 | ₩22,371 | +0.66% | 11.9만 |
|---|
| 2026.04.02 | ₩21,877 | ₩22,398 | ₩21,103 | ₩22,224 | +1.59% | 15만 |
|---|
| 2026.04.01 | ₩21,730 | ₩22,224 | ₩21,343 | ₩22,077 | +1.60% | 20.7만 |
|---|
| 2026.03.31 | ₩20,929 | ₩21,704 | ₩20,756 | ₩21,637 | +3.38% | 26.2만 |
|---|
| 2026.03.30 | ₩20,342 | ₩20,836 | ₩19,555 | ₩20,689 | +1.71% | 18.4만 |
|---|
| 2026.03.27 | ₩20,302 | ₩20,435 | ₩19,621 | ₩20,209 | -0.46% | 26.1만 |
|---|
| 2026.03.26 | ₩20,382 | ₩21,090 | ₩20,289 | ₩20,489 | +0.52% | 26.3만 |
|---|
| 2026.03.25 | ₩20,636 | ₩20,943 | ₩20,169 | ₩20,796 | +0.78% | 27.2만 |
|---|
| 2026.03.24 | ₩19,207 | ₩20,422 | ₩18,767 | ₩20,048 | +4.38% | 28.6만 |
|---|
| 2026.03.23 | ₩18,300 | ₩19,755 | ₩18,033 | ₩19,421 | +6.13% | 42.1만 |
|---|
| 2026.03.20 | ₩19,154 | ₩19,261 | ₩18,033 | ₩18,180 | -5.09% | 16.1만 |
|---|
| 2026.03.19 | ₩18,847 | ₩19,501 | ₩18,513 | ₩19,261 | +2.20% | 27.1만 |
|---|
| 2026.03.18 | ₩19,434 | ₩19,755 | ₩18,994 | ₩19,114 | -1.65% | 12.2만 |
|---|
| 2026.03.17 | ₩19,982 | ₩20,262 | ₩19,341 | ₩19,474 | -2.54% | 30.3만 |
|---|
| 2026.03.16 | ₩19,635 | ₩19,875 | ₩19,021 | ₩19,621 | -0.07% | 24만 |
|---|
| 2026.03.13 | ₩20,022 | ₩20,382 | ₩19,234 | ₩19,381 | -3.20% | 10.1만 |
|---|
| 2026.03.12 | ₩20,035 | ₩20,382 | ₩19,821 | ₩19,888 | -0.73% | 12.7만 |
|---|
| 2026.03.11 | ₩20,329 | ₩20,956 | ₩20,022 | ₩20,409 | +0.39% | 23.7만 |
|---|
| 2026.03.10 | ₩19,942 | ₩21,236 | ₩19,795 | ₩20,262 | +1.61% | 21.9만 |
|---|
| 2026.03.09 | ₩18,820 | ₩19,942 | ₩18,820 | ₩19,875 | +5.60% | 23.4만 |
|---|
| 2026.03.06 | ₩19,034 | ₩19,808 | ₩18,847 | ₩19,221 | +0.98% | 12.3만 |
|---|
| 2026.03.05 | ₩20,102 | ₩20,222 | ₩19,141 | ₩19,501 | -2.99% | 15.1만 |
|---|
| 2026.03.04 | ₩20,008 | ₩20,449 | ₩19,621 | ₩20,155 | +0.73% | 19.1만 |
|---|
| 2026.03.03 | ₩20,088 | ₩20,529 | ₩19,194 | ₩19,835 | -1.26% | 25.7만 |
|---|
| 2026.03.02 | ₩20,916 | ₩21,450 | ₩20,556 | ₩21,196 | +1.34% | 14.6만 |
|---|
| 2026.02.27 | ₩21,196 | ₩21,677 | ₩20,476 | ₩21,276 | +0.38% | 21.9만 |
|---|
| 2026.02.26 | ₩21,370 | ₩21,797 | ₩20,836 | ₩21,397 | +0.12% | 15.6만 |
|---|
| 2026.02.25 | ₩21,450 | ₩21,677 | ₩20,836 | ₩21,490 | +0.19% | 12.2만 |
|---|
| 2026.02.24 | ₩20,849 | ₩21,677 | ₩20,689 | ₩21,437 | +2.82% | 16.1만 |
|---|
| 2026.02.23 | ₩21,704 | ₩21,704 | ₩20,689 | ₩20,903 | -3.69% | 23.3만 |
|---|
| 2026.02.20 | ₩20,609 | ₩21,797 | ₩20,556 | ₩21,543 | +4.53% | 17.2만 |
|---|
| 2026.02.19 | ₩19,728 | ₩20,622 | ₩19,555 | ₩20,609 | +4.47% | 14.6만 |
|---|
| 2026.02.18 | ₩19,942 | ₩20,262 | ₩19,608 | ₩19,755 | -0.94% | 12.4만 |
|---|
| 2026.02.17 | ₩20,369 | ₩20,556 | ₩19,514 | ₩19,835 | -2.62% | 17.1만 |
|---|
| 2026.02.13 | ₩20,195 | ₩20,556 | ₩19,928 | ₩20,302 | +0.53% | 14.5만 |
|---|
| 2026.02.12 | ₩20,956 | ₩21,744 | ₩19,955 | ₩20,088 | -4.14% | 19.5만 |
|---|
| 2026.02.11 | ₩21,370 | ₩21,690 | ₩20,916 | ₩20,983 | -1.81% | 10.8만 |
|---|
| 2026.02.10 | ₩21,330 | ₩21,623 | ₩20,716 | ₩21,276 | -0.25% | 26.7만 |
|---|
| 2026.02.09 | ₩21,356 | ₩21,984 | ₩20,956 | ₩21,223 | -0.63% | 26.2만 |
|---|
| 2026.02.06 | ₩21,477 | ₩21,837 | ₩21,076 | ₩21,543 | +0.31% | 18만 |
|---|
| 2026.02.05 | ₩21,303 | ₩21,757 | ₩20,929 | ₩21,156 | -0.69% | 20만 |
|---|
| 2026.02.04 | ₩22,558 | ₩22,571 | ₩21,036 | ₩21,864 | -3.08% | 21만 |
|---|
| 2026.02.03 | ₩22,838 | ₩23,385 | ₩21,797 | ₩22,358 | -2.10% | 24.1만 |
|---|
| 2026.02.02 | ₩22,945 | ₩23,692 | ₩22,438 | ₩22,825 | -0.52% | 16.4만 |
|---|
| 2026.01.30 | ₩25,548 | ₩25,548 | ₩22,798 | ₩23,225 | -9.09% | 23.7만 |
|---|
| 2026.01.29 | ₩24,600 | ₩25,161 | ₩23,839 | ₩24,547 | -0.22% | 29.1만 |
|---|
| 2026.01.28 | ₩24,413 | ₩24,974 | ₩23,986 | ₩24,573 | +0.66% | 19.6만 |
|---|
| 2026.01.27 | ₩23,359 | ₩24,867 | ₩23,252 | ₩24,373 | +4.34% | 33.3만 |
|---|
| 2026.01.26 | ₩22,264 | ₩23,586 | ₩22,131 | ₩23,425 | +5.22% | 31.8만 |
|---|
| 2026.01.23 | ₩22,371 | ₩22,504 | ₩21,944 | ₩22,131 | -1.07% | 10.3만 |
|---|
| 2026.01.22 | ₩22,224 | ₩22,438 | ₩21,917 | ₩22,424 | +0.90% | 12.9만 |
|---|
| 2026.01.21 | ₩21,810 | ₩22,438 | ₩21,610 | ₩21,984 | +0.80% | 12.2만 |
|---|
| 2026.01.20 | ₩22,157 | ₩22,384 | ₩21,517 | ₩21,744 | -1.87% | 17.5만 |
|---|
| 2026.01.16 | ₩22,211 | ₩22,558 | ₩21,890 | ₩22,411 | +0.90% | 12.5만 |
|---|
| 2026.01.15 | ₩22,251 | ₩22,638 | ₩21,784 | ₩22,131 | -0.54% | 15.3만 |
|---|
| 2026.01.14 | ₩22,531 | ₩22,945 | ₩22,024 | ₩22,344 | -0.83% | 18.6만 |
|---|
| 2026.01.13 | ₩22,638 | ₩22,838 | ₩22,184 | ₩22,678 | +0.18% | 14.9만 |
|---|
| 2026.01.12 | ₩21,744 | ₩22,665 | ₩21,530 | ₩22,665 | +4.24% | 13.4만 |
|---|
| 2026.01.09 | ₩22,011 | ₩22,024 | ₩21,116 | ₩21,824 | -0.85% | 12.7만 |
|---|
| 2026.01.08 | ₩21,116 | ₩22,011 | ₩21,036 | ₩22,011 | +4.24% | 8.7만 |
|---|
| 2026.01.07 | ₩21,370 | ₩21,824 | ₩20,689 | ₩21,196 | -0.81% | 10.8만 |
|---|
| 2026.01.06 | ₩21,824 | ₩22,064 | ₩21,236 | ₩21,303 | -2.39% | 15.1만 |
|---|
| 2026.01.05 | ₩22,157 | ₩22,504 | ₩21,370 | ₩21,930 | -1.02% | 15.3만 |
|---|
| 2026.01.02 | ₩22,264 | ₩22,491 | ₩21,837 | ₩22,184 | -0.36% | 13.8만 |
|---|
| 2025.12.31 | ₩22,184 | ₩22,438 | ₩21,837 | ₩22,077 | -0.48% | 7.8만 |
|---|
| 2025.12.30 | ₩21,904 | ₩22,651 | ₩21,824 | ₩22,264 | +1.65% | 12.9만 |
|---|
| 2025.12.29 | ₩21,263 | ₩22,211 | ₩21,116 | ₩21,904 | +3.01% | 12.1만 |
|---|
| 2025.12.26 | ₩21,090 | ₩21,517 | ₩20,863 | ₩21,397 | +1.46% | 9.7만 |
|---|
| 2025.12.24 | ₩20,689 | ₩21,143 | ₩20,662 | ₩20,916 | +1.10% | 6만 |
|---|
| 2025.12.23 | ₩20,556 | ₩21,223 | ₩20,516 | ₩20,756 | +0.97% | 17.7만 |
|---|
| 2025.12.22 | ₩20,823 | ₩21,250 | ₩20,355 | ₩20,489 | -1.60% | 10.9만 |
|---|
| 2025.12.19 | ₩21,236 | ₩21,236 | ₩20,449 | ₩20,756 | -2.26% | 13.7만 |
|---|
| 2025.12.18 | ₩20,329 | ₩21,116 | ₩20,222 | ₩20,783 | +2.23% | 29.5만 |
|---|
| 2025.12.17 | ₩20,516 | ₩20,556 | ₩20,022 | ₩20,022 | -2.41% | 19.9만 |
|---|
| 2025.12.16 | ₩20,529 | ₩20,676 | ₩20,088 | ₩20,355 | -0.85% | 13만 |
|---|
| 2025.12.15 | ₩20,796 | ₩21,036 | ₩20,209 | ₩20,502 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩20,355 | ₩20,796 | ₩20,062 | ₩20,476 | +0.59% | 10.3만 |
|---|
| 2025.12.11 | ₩20,008 | ₩20,449 | ₩19,755 | ₩20,355 | +1.73% | 18.1만 |
|---|
| 2025.12.10 | ₩20,169 | ₩20,649 | ₩20,088 | ₩20,155 | -0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩20,222 | ₩20,662 | ₩20,102 | ₩20,155 | -0.33% | 8만 |
|---|
| 2025.12.08 | ₩20,275 | ₩20,729 | ₩20,222 | ₩20,222 | -0.26% | 8.3만 |
|---|
| 2025.12.05 | ₩20,489 | ₩21,049 | ₩20,102 | ₩20,222 | -1.30% | 16만 |
|---|
| 2025.12.04 | ₩20,903 | ₩20,916 | ₩20,222 | ₩20,249 | -3.13% | 13.3만 |
|---|
| 2025.12.03 | ₩19,755 | ₩20,742 | ₩19,274 | ₩20,502 | +3.78% | 23.7만 |
|---|
| 2025.12.02 | ₩20,315 | ₩20,462 | ₩19,848 | ₩19,862 | -2.23% | 20.8만 |
|---|
| 2025.12.01 | ₩20,369 | ₩20,689 | ₩20,022 | ₩20,222 | -0.72% | 13.9만 |
|---|
| 2025.11.28 | ₩20,409 | ₩20,729 | ₩20,169 | ₩20,622 | +1.05% | 10.2만 |
|---|
| 2025.11.26 | ₩18,941 | ₩20,355 | ₩18,941 | ₩20,155 | +6.41% | 17만 |
|---|
| 2025.11.25 | ₩18,647 | ₩19,354 | ₩18,593 | ₩18,954 | +1.65% | 25만 |
|---|
| 2025.11.24 | ₩19,381 | ₩19,648 | ₩18,540 | ₩18,794 | -3.03% | 31.3만 |
|---|
| 2025.11.21 | ₩21,437 | ₩21,864 | ₩20,636 | ₩21,236 | -0.93% | 32만 |
|---|
| 2025.11.20 | ₩22,718 | ₩22,972 | ₩21,490 | ₩21,677 | -4.58% | 18.1만 |
|---|
| 2025.11.19 | ₩22,411 | ₩22,838 | ₩21,890 | ₩22,411 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩21,290 | ₩22,571 | ₩20,956 | ₩22,277 | +4.64% | 20.5만 |
|---|
| 2025.11.17 | ₩21,263 | ₩22,024 | ₩20,849 | ₩21,663 | +1.88% | 22.2만 |
|---|
| 2025.11.14 | ₩20,689 | ₩21,557 | ₩20,409 | ₩21,330 | +3.10% | 17.8만 |
|---|
| 2025.11.13 | ₩21,143 | ₩21,410 | ₩20,022 | ₩20,849 | -1.39% | 16.3만 |
|---|
| 2025.11.12 | ₩20,622 | ₩21,503 | ₩20,622 | ₩21,076 | +2.20% | 17.1만 |
|---|
| 2025.11.11 | ₩20,395 | ₩20,849 | ₩20,088 | ₩20,569 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩20,395 | ₩20,662 | ₩19,701 | ₩20,088 | -1.51% | 14만 |
|---|
| 2025.11.07 | ₩19,074 | ₩20,088 | ₩18,860 | ₩20,008 | +4.90% | 17.9만 |
|---|
| 2025.11.06 | ₩19,595 | ₩19,955 | ₩19,274 | ₩19,288 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩19,448 | ₩19,955 | ₩19,261 | ₩19,501 | +0.27% | 13.8만 |
|---|
| 2025.11.04 | ₩20,075 | ₩20,395 | ₩19,087 | ₩19,087 | -4.92% | 26.2만 |
|---|
| 2025.11.03 | ₩21,156 | ₩21,423 | ₩20,088 | ₩20,395 | -3.60% | 37만 |
|---|
| 2025.10.31 | ₩19,661 | ₩21,303 | ₩19,661 | ₩20,689 | +5.23% | 29.7만 |
|---|
| 2025.10.30 | ₩20,235 | ₩20,422 | ₩19,635 | ₩19,701 | -2.64% | 28.3만 |
|---|
| 2025.10.29 | ₩20,369 | ₩21,170 | ₩20,155 | ₩20,355 | -0.07% | 37.7만 |
|---|
| 2025.10.28 | ₩20,342 | ₩20,783 | ₩19,474 | ₩20,275 | -0.33% | 50.2만 |
|---|
| 2025.10.27 | ₩19,514 | ₩21,757 | ₩19,034 | ₩20,502 | +5.06% | 127.9만 |
|---|
| 2025.10.24 | ₩16,311 | ₩16,498 | ₩15,604 | ₩15,737 | -3.52% | 17.1만 |
|---|
| 2025.10.23 | ₩15,457 | ₩16,364 | ₩15,216 | ₩16,084 | +4.06% | 53.5만 |
|---|
| 2025.10.22 | ₩15,430 | ₩15,724 | ₩15,030 | ₩15,470 | +0.26% | 19.6만 |
|---|
| 2025.10.21 | ₩15,176 | ₩16,031 | ₩15,083 | ₩15,390 | +1.41% | 42.2만 |
|---|
| 2025.10.20 | ₩15,684 | ₩15,724 | ₩14,909 | ₩15,190 | -3.15% | 19.7만 |
|---|
| 2025.10.17 | ₩15,937 | ₩15,937 | ₩15,417 | ₩15,577 | -2.26% | 16.2만 |
|---|
| 2025.10.16 | ₩15,977 | ₩16,071 | ₩15,417 | ₩15,644 | -2.09% | 16.1만 |
|---|
| 2025.10.15 | ₩15,911 | ₩16,351 | ₩15,710 | ₩15,817 | -0.59% | 26.7만 |
|---|
| 2025.10.14 | ₩15,884 | ₩16,485 | ₩15,590 | ₩15,764 | -0.76% | 40.3만 |
|---|
| 2025.10.13 | ₩15,804 | ₩16,498 | ₩15,777 | ₩16,271 | +2.96% | 37만 |
|---|
| 2025.10.10 | ₩16,271 | ₩16,431 | ₩15,497 | ₩15,630 | -3.94% | 37.9만 |
|---|
