시장 데이터를 불러오는 중
Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares · SUPV · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,709 | ₩9,763 | ₩9,434 | ₩9,562 | -1.52% | 31.8만 |
| 2026.10.08 | ₩9,441 | ₩9,830 | ₩9,347 | ₩9,548 | +1.14% | 54.4만 |
| 2026.10.07 | ₩9,776 | ₩9,911 | ₩9,481 | ₩9,575 | -2.06% | 48.7만 |
| 2026.10.06 | ₩10,018 | ₩10,179 | ₩9,951 | ₩9,978 | -0.40% | 71.7만 |
| 2026.10.05 | ₩9,790 | ₩10,018 | ₩9,542 | ₩9,870 | +0.82% | 92.2만 |
| 2026.10.02 | ₩9,307 | ₩9,481 | ₩9,119 | ₩9,200 | -1.15% | 76.9만 |
| 2026.10.01 | ₩9,481 | ₩9,535 | ₩9,012 | ₩9,146 | -3.54% | 120.5만 |
| 2026.09.30 | ₩9,334 | ₩9,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,535 |
| +2.16% |
| 71.5만 |
| 2026.09.29 | ₩9,294 | ₩9,448 | ₩9,139 | ₩9,334 | +0.43% | 61.4만 |
|---|
| 2026.09.28 | ₩9,602 | ₩9,615 | ₩9,253 | ₩9,334 | -2.79% | 77.5만 |
|---|
| 2026.09.25 | ₩10,004 | ₩10,152 | ₩9,683 | ₩9,709 | -2.95% | 59만 |
|---|
| 2026.09.24 | ₩10,152 | ₩10,273 | ₩9,991 | ₩10,004 | -1.45% | 66.2만 |
|---|
| 2026.09.23 | ₩10,474 | ₩10,836 | ₩10,192 | ₩10,206 | -2.56% | 51.7만 |
|---|
| 2026.09.22 | ₩10,608 | ₩10,836 | ₩10,393 | ₩10,621 | +0.13% | 45.2만 |
|---|
| 2026.09.21 | ₩11,037 | ₩11,037 | ₩10,682 | ₩10,715 | -2.92% | 68.8만 |
|---|
| 2026.09.18 | ₩11,158 | ₩11,210 | ₩10,729 | ₩10,782 | -3.37% | 34.8만 |
|---|
| 2026.09.17 | ₩11,439 | ₩11,520 | ₩11,211 | ₩11,238 | -1.76% | 32.6만 |
|---|
| 2026.09.16 | ₩11,198 | ₩11,319 | ₩10,950 | ₩11,225 | +0.24% | 31.6만 |
|---|
| 2026.09.15 | ₩11,265 | ₩11,265 | ₩10,983 | ₩11,185 | -0.71% | 47.1만 |
|---|
| 2026.09.14 | ₩11,372 | ₩11,480 | ₩11,144 | ₩11,359 | -0.12% | 37.2만 |
|---|
| 2026.09.11 | ₩11,936 | ₩11,936 | ₩11,319 | ₩11,399 | -4.49% | 32.5만 |
|---|
| 2026.09.10 | ₩11,439 | ₩11,949 | ₩11,439 | ₩11,708 | +2.34% | 67.7만 |
|---|
| 2026.09.09 | ₩11,654 | ₩11,855 | ₩11,413 | ₩11,761 | +0.92% | 35.1만 |
|---|
| 2026.09.08 | ₩11,895 | ₩11,909 | ₩11,520 | ₩11,667 | -1.92% | 31.5만 |
|---|
| 2026.09.04 | ₩11,748 | ₩11,882 | ₩11,610 | ₩11,788 | +0.34% | 29.2만 |
|---|
| 2026.09.03 | ₩12,056 | ₩12,177 | ₩11,573 | ₩11,775 | -2.34% | 40.9만 |
|---|
| 2026.09.02 | ₩11,815 | ₩12,043 | ₩11,640 | ₩11,882 | +0.57% | 26.9만 |
|---|
| 2026.09.01 | ₩11,520 | ₩12,123 | ₩11,506 | ₩11,801 | +2.44% | 56.9만 |
|---|
| 2026.08.31 | ₩11,225 | ₩11,909 | ₩11,198 | ₩11,721 | +4.42% | 113만 |
|---|
| 2026.08.28 | ₩11,386 | ₩11,392 | ₩10,943 | ₩11,144 | -2.12% | 64.1만 |
|---|
| 2026.08.27 | ₩11,667 | ₩11,768 | ₩11,245 | ₩11,265 | -3.45% | 63.9만 |
|---|
| 2026.08.26 | ₩11,801 | ₩12,043 | ₩11,520 | ₩11,801 | 0.00% | 57.1만 |
|---|
| 2026.08.25 | ₩11,493 | ₩11,801 | ₩11,185 | ₩11,775 | +2.45% | 65.1만 |
|---|
| 2026.08.24 | ₩10,889 | ₩11,506 | ₩10,494 | ₩11,466 | +5.30% | 68.1만 |
|---|
| 2026.08.21 | ₩10,353 | ₩11,158 | ₩10,353 | ₩10,594 | +2.33% | 123.2만 |
|---|
| 2026.08.20 | ₩10,393 | ₩10,715 | ₩10,112 | ₩10,259 | -1.29% | 108.6만 |
|---|
| 2026.08.19 | ₩10,434 | ₩10,518 | ₩10,152 | ₩10,259 | -1.67% | 51.2만 |
|---|
| 2026.08.18 | ₩10,594 | ₩10,914 | ₩10,259 | ₩10,353 | -2.28% | 60.1만 |
|---|
| 2026.08.17 | ₩10,822 | ₩11,057 | ₩10,635 | ₩10,702 | -1.12% | 41.8만 |
|---|
| 2026.08.14 | ₩11,319 | ₩11,332 | ₩10,782 | ₩10,796 | -4.62% | 43.1만 |
|---|
| 2026.08.13 | ₩11,211 | ₩11,332 | ₩10,836 | ₩11,305 | +0.84% | 106.5만 |
|---|
| 2026.08.12 | ₩11,359 | ₩11,413 | ₩11,024 | ₩11,104 | -2.24% | 50.4만 |
|---|
| 2026.08.11 | ₩11,882 | ₩12,552 | ₩11,158 | ₩11,225 | -5.53% | 112.3만 |
|---|
| 2026.08.10 | ₩11,345 | ₩11,466 | ₩11,131 | ₩11,372 | +0.24% | 103.7만 |
|---|
| 2026.08.07 | ₩11,868 | ₩11,895 | ₩11,211 | ₩11,533 | -2.82% | 52.8만 |
|---|
| 2026.08.06 | ₩11,936 | ₩12,070 | ₩11,553 | ₩11,694 | -2.02% | 34.5만 |
|---|
| 2026.08.05 | ₩12,083 | ₩12,405 | ₩11,962 | ₩12,043 | -0.33% | 37만 |
|---|
| 2026.08.04 | ₩12,700 | ₩12,700 | ₩11,989 | ₩12,137 | -4.44% | 60.8만 |
|---|
| 2026.08.03 | ₩12,673 | ₩13,006 | ₩12,526 | ₩12,539 | -1.06% | 56.6만 |
|---|
| 2026.07.31 | ₩13,531 | ₩13,692 | ₩12,619 | ₩12,687 | -6.24% | 62.7만 |
|---|
| 2026.07.30 | ₩12,995 | ₩13,505 | ₩12,780 | ₩13,478 | +3.72% | 54.9만 |
|---|
| 2026.07.29 | ₩12,673 | ₩13,035 | ₩12,418 | ₩12,606 | -0.53% | 44.3만 |
|---|
| 2026.07.28 | ₩12,780 | ₩12,955 | ₩12,432 | ₩12,901 | +0.94% | 42.9만 |
|---|
| 2026.07.27 | ₩13,183 | ₩13,196 | ₩12,862 | ₩13,129 | -0.41% | 20.7만 |
|---|
| 2026.07.24 | ₩12,968 | ₩13,357 | ₩12,720 | ₩12,767 | -1.55% | 36.6만 |
|---|
| 2026.07.23 | ₩13,478 | ₩13,853 | ₩12,901 | ₩12,968 | -3.78% | 43.1만 |
|---|
| 2026.07.22 | ₩13,183 | ₩13,840 | ₩13,183 | ₩13,733 | +4.17% | 53.6만 |
|---|
| 2026.07.21 | ₩13,035 | ₩13,411 | ₩12,955 | ₩12,995 | -0.31% | 22.4만 |
|---|
| 2026.07.20 | ₩12,968 | ₩13,062 | ₩12,606 | ₩12,941 | -0.21% | 24만 |
|---|
| 2026.07.17 | ₩12,566 | ₩13,420 | ₩12,472 | ₩13,022 | +3.63% | 31.2만 |
|---|
| 2026.07.16 | ₩13,706 | ₩13,867 | ₩12,821 | ₩12,955 | -5.48% | 37.1만 |
|---|
| 2026.07.15 | ₩12,955 | ₩13,800 | ₩12,955 | ₩13,800 | +6.52% | 68.3만 |
|---|
| 2026.07.14 | ₩13,008 | ₩13,424 | ₩12,901 | ₩12,941 | -0.52% | 39.5만 |
|---|
| 2026.07.13 | ₩13,411 | ₩13,518 | ₩12,754 | ₩12,780 | -4.70% | 33.6만 |
|---|
| 2026.07.10 | ₩12,391 | ₩13,464 | ₩12,391 | ₩13,236 | +6.82% | 52만 |
|---|
| 2026.07.09 | ₩13,008 | ₩13,008 | ₩12,338 | ₩12,445 | -4.33% | 30.9만 |
|---|
| 2026.07.08 | ₩12,874 | ₩13,055 | ₩12,619 | ₩12,821 | -0.42% | 17.6만 |
|---|
| 2026.07.07 | ₩13,598 | ₩13,974 | ₩12,995 | ₩13,129 | -3.45% | 40.7만 |
|---|
| 2026.07.06 | ₩12,472 | ₩13,746 | ₩12,096 | ₩13,598 | +9.03% | 55.4만 |
|---|
| 2026.07.02 | ₩12,673 | ₩13,008 | ₩12,552 | ₩12,807 | +1.06% | 48.8만 |
|---|
| 2026.07.01 | ₩12,982 | ₩13,142 | ₩12,110 | ₩12,405 | -4.44% | 65.3만 |
|---|
| 2026.06.30 | ₩12,995 | ₩13,290 | ₩12,794 | ₩12,955 | -0.31% | 25.2만 |
|---|
| 2026.06.29 | ₩12,727 | ₩13,370 | ₩12,727 | ₩13,008 | +2.21% | 41.9만 |
|---|
| 2026.06.26 | ₩12,485 | ₩13,022 | ₩12,437 | ₩12,834 | +2.79% | 33.6만 |
|---|
| 2026.06.25 | ₩12,888 | ₩12,888 | ₩12,311 | ₩12,660 | -1.77% | 43.8만 |
|---|
| 2026.06.24 | ₩13,719 | ₩13,719 | ₩12,485 | ₩12,539 | -8.60% | 102.7만 |
|---|
| 2026.06.23 | ₩13,585 | ₩13,900 | ₩13,196 | ₩13,572 | -0.10% | 154.6만 |
|---|
| 2026.06.22 | ₩15,087 | ₩15,181 | ₩13,840 | ₩13,840 | -8.27% | 149.2만 |
|---|
| 2026.06.18 | ₩15,302 | ₩15,744 | ₩15,127 | ₩15,261 | -0.26% | 149.3만 |
|---|
| 2026.06.17 | ₩14,926 | ₩15,825 | ₩14,846 | ₩15,033 | +0.72% | 107.8만 |
|---|
| 2026.06.16 | ₩14,832 | ₩15,302 | ₩14,618 | ₩14,792 | -0.27% | 85만 |
|---|
| 2026.06.15 | ₩14,886 | ₩15,375 | ₩14,752 | ₩15,141 | +1.71% | 69.9만 |
|---|
| 2026.06.12 | ₩14,671 | ₩14,993 | ₩14,323 | ₩14,752 | +0.55% | 77.3만 |
|---|
| 2026.06.11 | ₩13,451 | ₩14,698 | ₩13,451 | ₩14,604 | +8.57% | 194.8만 |
|---|
| 2026.06.10 | ₩13,062 | ₩13,491 | ₩12,874 | ₩12,955 | -0.82% | 48.6만 |
|---|
| 2026.06.09 | ₩12,526 | ₩13,357 | ₩12,472 | ₩13,169 | +5.14% | 103.6만 |
|---|
| 2026.06.08 | ₩12,700 | ₩12,794 | ₩12,284 | ₩12,485 | -1.69% | 44.2만 |
|---|
| 2026.06.05 | ₩12,673 | ₩12,713 | ₩12,298 | ₩12,673 | 0.00% | 27.2만 |
|---|
| 2026.06.04 | ₩12,794 | ₩13,156 | ₩12,771 | ₩12,861 | +0.52% | 27.8만 |
|---|
| 2026.06.03 | ₩13,156 | ₩13,250 | ₩12,633 | ₩12,767 | -2.96% | 53.2만 |
|---|
| 2026.06.02 | ₩12,995 | ₩13,545 | ₩12,794 | ₩13,505 | +3.92% | 79.8만 |
|---|
| 2026.06.01 | ₩13,156 | ₩13,397 | ₩12,847 | ₩13,223 | +0.51% | 79.2만 |
|---|
| 2026.05.29 | ₩12,472 | ₩13,089 | ₩12,264 | ₩13,062 | +4.73% | 117.6만 |
|---|
| 2026.05.28 | ₩12,190 | ₩13,169 | ₩12,080 | ₩12,459 | +2.20% | 131.6만 |
|---|
| 2026.05.27 | ₩11,278 | ₩12,807 | ₩11,171 | ₩12,365 | +9.63% | 255.1만 |
|---|
| 2026.05.26 | ₩10,889 | ₩11,386 | ₩10,769 | ₩11,319 | +3.94% | 84.6만 |
|---|
| 2026.05.22 | ₩11,171 | ₩11,493 | ₩10,608 | ₩10,635 | -4.80% | 46.7만 |
|---|
| 2026.05.21 | ₩10,286 | ₩11,211 | ₩10,232 | ₩11,211 | +9.00% | 84.2만 |
|---|
| 2026.05.20 | ₩9,924 | ₩10,527 | ₩9,830 | ₩10,447 | +5.27% | 74.8만 |
|---|
| 2026.05.19 | ₩10,366 | ₩10,440 | ₩9,830 | ₩9,857 | -4.92% | 88.2만 |
|---|
| 2026.05.18 | ₩10,125 | ₩10,568 | ₩9,924 | ₩10,514 | +3.84% | 92.1만 |
|---|
| 2026.05.15 | ₩10,273 | ₩10,454 | ₩9,884 | ₩10,058 | -2.09% | 65.2만 |
|---|
| 2026.05.14 | ₩10,313 | ₩10,648 | ₩10,179 | ₩10,581 | +2.60% | 48.3만 |
|---|
| 2026.05.13 | ₩10,487 | ₩10,581 | ₩10,071 | ₩10,232 | -2.43% | 102.1만 |
|---|
| 2026.05.12 | ₩10,755 | ₩10,978 | ₩10,313 | ₩10,487 | -2.49% | 94.6만 |
|---|
| 2026.05.11 | ₩10,662 | ₩11,104 | ₩10,572 | ₩10,970 | +2.89% | 64.5만 |
|---|
| 2026.05.08 | ₩11,627 | ₩11,627 | ₩10,648 | ₩10,688 | -8.07% | 68.2만 |
|---|
| 2026.05.07 | ₩11,949 | ₩11,949 | ₩11,238 | ₩11,506 | -3.70% | 41.6만 |
|---|
| 2026.05.06 | ₩11,480 | ₩11,962 | ₩11,171 | ₩11,721 | +2.10% | 110.8만 |
|---|
| 2026.05.05 | ₩10,822 | ₩11,071 | ₩10,568 | ₩10,916 | +0.87% | 80.7만 |
|---|
| 2026.05.04 | ₩10,662 | ₩11,117 | ₩10,527 | ₩10,662 | 0.00% | 131.2만 |
|---|
| 2026.05.01 | ₩11,037 | ₩11,117 | ₩10,273 | ₩10,581 | -4.13% | 120.8만 |
|---|
| 2026.04.30 | ₩11,520 | ₩11,667 | ₩10,843 | ₩11,037 | -4.19% | 141.1만 |
|---|
| 2026.04.29 | ₩11,842 | ₩11,875 | ₩11,278 | ₩11,439 | -3.40% | 76.9만 |
|---|
| 2026.04.28 | ₩11,775 | ₩12,016 | ₩11,620 | ₩11,962 | +1.59% | 52만 |
|---|
| 2026.04.27 | ₩12,016 | ₩12,231 | ₩11,775 | ₩11,842 | -1.45% | 48.4만 |
|---|
| 2026.04.24 | ₩12,056 | ₩12,429 | ₩11,667 | ₩12,043 | -0.11% | 66.5만 |
|---|
| 2026.04.23 | ₩12,539 | ₩12,834 | ₩11,962 | ₩12,016 | -4.17% | 98.2만 |
|---|
| 2026.04.22 | ₩13,317 | ₩13,417 | ₩12,707 | ₩12,794 | -3.93% | 77.1만 |
|---|
| 2026.04.21 | ₩13,196 | ₩13,438 | ₩13,022 | ₩13,196 | 0.00% | 52.7만 |
|---|
| 2026.04.20 | ₩13,035 | ₩13,438 | ₩12,717 | ₩13,290 | +1.95% | 68.7만 |
|---|
| 2026.04.17 | ₩13,505 | ₩13,518 | ₩12,941 | ₩13,129 | -2.78% | 68.2만 |
|---|
| 2026.04.16 | ₩13,344 | ₩13,397 | ₩12,874 | ₩13,277 | -0.50% | 79.8만 |
|---|
| 2026.04.15 | ₩12,968 | ₩13,075 | ₩12,633 | ₩13,075 | +0.83% | 44.3만 |
|---|
| 2026.04.14 | ₩13,303 | ₩13,411 | ₩12,756 | ₩12,901 | -3.02% | 53.1만 |
|---|
| 2026.04.13 | ₩12,915 | ₩13,491 | ₩12,821 | ₩13,008 | +0.73% | 55.1만 |
|---|
| 2026.04.10 | ₩13,116 | ₩13,592 | ₩12,975 | ₩13,008 | -0.82% | 54.5만 |
|---|
| 2026.04.09 | ₩13,116 | ₩13,438 | ₩12,646 | ₩12,955 | -1.23% | 79.6만 |
|---|
| 2026.04.08 | ₩13,250 | ₩13,411 | ₩12,780 | ₩13,210 | -0.30% | 79.7만 |
|---|
| 2026.04.07 | ₩12,552 | ₩12,552 | ₩11,976 | ₩12,298 | -2.03% | 42.6만 |
|---|
| 2026.04.06 | ₩12,673 | ₩12,995 | ₩12,492 | ₩12,566 | -0.85% | 33.3만 |
|---|
| 2026.04.02 | ₩12,405 | ₩12,700 | ₩12,210 | ₩12,633 | +1.84% | 31.5만 |
|---|
| 2026.04.01 | ₩12,928 | ₩13,142 | ₩12,351 | ₩12,794 | -1.04% | 97.2만 |
|---|
| 2026.03.31 | ₩11,413 | ₩12,740 | ₩11,413 | ₩12,646 | +10.81% | 120.8만 |
|---|
| 2026.03.30 | ₩11,131 | ₩11,681 | ₩11,030 | ₩11,292 | +1.45% | 71.6만 |
|---|
| 2026.03.27 | ₩11,480 | ₩11,989 | ₩11,091 | ₩11,091 | -3.39% | 76.9만 |
|---|
| 2026.03.26 | ₩11,962 | ₩12,324 | ₩11,486 | ₩11,640 | -2.69% | 63.7만 |
|---|
| 2026.03.25 | ₩12,204 | ₩12,606 | ₩11,775 | ₩12,150 | -0.44% | 162.2만 |
|---|
| 2026.03.24 | ₩11,520 | ₩11,989 | ₩11,466 | ₩11,775 | +2.21% | 73.4만 |
|---|
| 2026.03.23 | ₩11,077 | ₩12,271 | ₩10,930 | ₩11,882 | +7.26% | 119.1만 |
|---|
| 2026.03.20 | ₩11,238 | ₩11,386 | ₩10,742 | ₩10,876 | -3.22% | 43.1만 |
|---|
| 2026.03.19 | ₩10,541 | ₩11,413 | ₩10,501 | ₩11,319 | +7.38% | 61.7만 |
|---|
| 2026.03.18 | ₩10,621 | ₩11,037 | ₩10,340 | ₩10,849 | +2.15% | 44.9만 |
|---|
| 2026.03.17 | ₩10,916 | ₩11,097 | ₩10,755 | ₩10,769 | -1.35% | 56.6만 |
|---|
| 2026.03.16 | ₩11,144 | ₩11,265 | ₩10,675 | ₩10,809 | -3.01% | 98.7만 |
|---|
| 2026.03.13 | ₩11,922 | ₩12,003 | ₩10,809 | ₩10,997 | -7.76% | 95만 |
|---|
| 2026.03.12 | ₩12,029 | ₩12,231 | ₩11,761 | ₩11,775 | -2.12% | 55만 |
|---|
| 2026.03.11 | ₩12,137 | ₩12,673 | ₩12,130 | ₩12,405 | +2.21% | 76.3만 |
|---|
| 2026.03.10 | ₩11,533 | ₩12,445 | ₩11,520 | ₩12,137 | +5.23% | 115.1만 |
|---|
| 2026.03.09 | ₩10,836 | ₩11,607 | ₩10,836 | ₩11,573 | +6.81% | 99.4만 |
|---|
| 2026.03.06 | ₩11,037 | ₩11,319 | ₩10,889 | ₩11,117 | +0.73% | 95.8만 |
|---|
| 2026.03.05 | ₩11,627 | ₩12,016 | ₩10,957 | ₩11,426 | -1.73% | 141.6만 |
|---|
| 2026.03.04 | ₩11,815 | ₩12,130 | ₩11,336 | ₩11,828 | +0.11% | 106.5만 |
|---|
| 2026.03.03 | ₩10,836 | ₩11,909 | ₩10,581 | ₩11,466 | +5.82% | 163.6만 |
|---|
| 2026.03.02 | ₩12,177 | ₩12,618 | ₩11,500 | ₩12,029 | -1.21% | 198.8만 |
|---|
| 2026.02.27 | ₩13,035 | ₩13,223 | ₩12,231 | ₩12,552 | -3.70% | 181.7만 |
|---|
| 2026.02.26 | ₩13,773 | ₩14,215 | ₩12,961 | ₩13,263 | -3.70% | 100만 |
|---|
| 2026.02.25 | ₩14,229 | ₩14,309 | ₩13,692 | ₩14,041 | -1.32% | 73.2만 |
|---|
| 2026.02.24 | ₩14,068 | ₩14,323 | ₩13,853 | ₩14,108 | +0.29% | 47.7만 |
|---|
| 2026.02.23 | ₩14,524 | ₩14,592 | ₩13,887 | ₩13,920 | -4.16% | 53.8만 |
|---|
| 2026.02.20 | ₩14,658 | ₩14,933 | ₩14,343 | ₩14,738 | +0.55% | 75.3만 |
|---|
| 2026.02.19 | ₩13,277 | ₩14,752 | ₩13,277 | ₩14,631 | +10.20% | 79.9만 |
|---|
| 2026.02.18 | ₩14,081 | ₩14,202 | ₩13,438 | ₩13,679 | -2.86% | 87.7만 |
|---|
| 2026.02.17 | ₩14,081 | ₩14,115 | ₩13,310 | ₩13,880 | -1.43% | 55.7만 |
|---|
| 2026.02.13 | ₩14,269 | ₩14,685 | ₩13,896 | ₩14,108 | -1.13% | 69.8만 |
|---|
| 2026.02.12 | ₩15,851 | ₩16,012 | ₩14,309 | ₩14,417 | -9.05% | 179.9만 |
|---|
| 2026.02.11 | ₩16,173 | ₩16,200 | ₩15,463 | ₩15,623 | -3.40% | 73.4만 |
|---|
| 2026.02.10 | ₩15,717 | ₩16,274 | ₩15,100 | ₩15,919 | +1.28% | 143만 |
|---|
| 2026.02.09 | ₩14,644 | ₩15,811 | ₩14,423 | ₩15,811 | +7.97% | 122.8만 |
|---|
| 2026.02.06 | ₩13,987 | ₩14,828 | ₩13,987 | ₩14,765 | +5.56% | 123만 |
|---|
| 2026.02.05 | ₩14,631 | ₩14,886 | ₩13,706 | ₩13,786 | -5.77% | 153.7만 |
|---|
| 2026.02.04 | ₩15,449 | ₩15,530 | ₩14,269 | ₩15,074 | -2.43% | 102.4만 |
|---|
| 2026.02.03 | ₩15,691 | ₩15,798 | ₩14,779 | ₩15,623 | -0.43% | 110.7만 |
|---|
| 2026.02.02 | ₩16,106 | ₩16,482 | ₩15,436 | ₩15,556 | -3.41% | 105.3만 |
|---|
| 2026.01.30 | ₩16,643 | ₩16,938 | ₩16,093 | ₩16,374 | -1.61% | 109.1만 |
|---|
| 2026.01.29 | ₩16,468 | ₩16,830 | ₩15,657 | ₩16,830 | +2.20% | 113.5만 |
|---|
| 2026.01.28 | ₩16,602 | ₩16,763 | ₩15,972 | ₩16,455 | -0.89% | 141.1만 |
|---|
| 2026.01.27 | ₩15,704 | ₩16,428 | ₩15,637 | ₩16,361 | +4.18% | 164.7만 |
|---|
| 2026.01.26 | ₩15,328 | ₩16,281 | ₩15,100 | ₩15,570 | +1.57% | 135만 |
|---|
| 2026.01.23 | ₩15,114 | ₩15,610 | ₩14,940 | ₩15,328 | +1.42% | 96.5만 |
|---|
| 2026.01.22 | ₩15,248 | ₩15,550 | ₩14,926 | ₩15,141 | -0.70% | 96.5만 |
|---|
| 2026.01.21 | ₩14,162 | ₩15,141 | ₩14,041 | ₩15,033 | +6.16% | 121.8만 |
|---|
| 2026.01.20 | ₩13,974 | ₩14,524 | ₩13,853 | ₩14,041 | +0.48% | 64.9만 |
|---|
| 2026.01.16 | ₩14,162 | ₩14,537 | ₩14,081 | ₩14,363 | +1.42% | 76.5만 |
|---|
| 2026.01.15 | ₩14,470 | ₩14,859 | ₩13,954 | ₩14,162 | -2.13% | 109.1만 |
|---|
| 2026.01.14 | ₩15,087 | ₩15,489 | ₩14,363 | ₩14,497 | -3.91% | 115.8만 |
|---|
| 2026.01.13 | ₩15,691 | ₩15,825 | ₩14,940 | ₩15,100 | -3.76% | 96.1만 |
|---|
| 2026.01.12 | ₩15,865 | ₩16,247 | ₩15,570 | ₩15,637 | -1.44% | 79.5만 |
|---|
| 2026.01.09 | ₩16,053 | ₩16,307 | ₩15,784 | ₩16,106 | +0.33% | 84.6만 |
|---|
| 2026.01.08 | ₩15,302 | ₩16,160 | ₩14,993 | ₩16,160 | +5.61% | 102.2만 |
|---|
| 2026.01.07 | ₩15,784 | ₩15,972 | ₩14,980 | ₩15,288 | -3.14% | 129.3만 |
|---|
| 2026.01.06 | ₩16,307 | ₩16,737 | ₩15,530 | ₩15,530 | -4.77% | 119만 |
|---|
| 2026.01.05 | ₩15,503 | ₩16,408 | ₩15,409 | ₩16,281 | +5.02% | 85.1만 |
|---|
| 2026.01.02 | ₩15,771 | ₩15,959 | ₩15,074 | ₩15,436 | -2.13% | 205만 |
|---|
| 2025.12.31 | ₩15,583 | ₩16,053 | ₩14,819 | ₩15,851 | +1.72% | 96.6만 |
|---|
| 2025.12.30 | ₩16,120 | ₩16,291 | ₩15,771 | ₩15,798 | -2.00% | 138.4만 |
|---|
| 2025.12.29 | ₩16,173 | ₩16,616 | ₩15,905 | ₩16,160 | -0.08% | 125.5만 |
|---|
| 2025.12.26 | ₩16,455 | ₩16,643 | ₩15,972 | ₩16,294 | -0.98% | 67.2만 |
|---|
| 2025.12.24 | ₩16,012 | ₩16,455 | ₩15,972 | ₩16,281 | +1.68% | 31.4만 |
|---|
| 2025.12.23 | ₩15,945 | ₩16,710 | ₩15,945 | ₩16,281 | +2.10% | 83.1만 |
|---|
| 2025.12.22 | ₩16,160 | ₩16,293 | ₩15,865 | ₩15,972 | -1.16% | 98.7만 |
|---|
| 2025.12.19 | ₩16,334 | ₩16,629 | ₩15,729 | ₩15,972 | -2.22% | 145.4만 |
|---|
| 2025.12.18 | ₩14,899 | ₩16,440 | ₩14,846 | ₩16,401 | +10.08% | 183.8만 |
|---|
| 2025.12.17 | ₩14,859 | ₩14,993 | ₩14,497 | ₩14,738 | -0.81% | 85.4만 |
|---|
| 2025.12.16 | ₩15,060 | ₩15,141 | ₩14,336 | ₩14,819 | -1.60% | 96만 |
|---|
| 2025.12.15 | ₩14,886 | ₩15,275 | ₩14,417 | ₩15,261 | +2.52% | 74.9만 |
|---|
| 2025.12.12 | ₩14,631 | ₩14,986 | ₩14,383 | ₩14,805 | +1.19% | 91.1만 |
|---|
| 2025.12.11 | ₩14,081 | ₩15,007 | ₩13,974 | ₩14,644 | +4.00% | 95.5만 |
|---|
| 2025.12.10 | ₩13,907 | ₩14,805 | ₩13,860 | ₩14,349 | +3.18% | 131.6만 |
|---|
| 2025.12.09 | ₩14,417 | ₩14,631 | ₩14,001 | ₩14,068 | -2.42% | 149.5만 |
|---|
| 2025.12.08 | ₩14,551 | ₩14,788 | ₩13,880 | ₩14,202 | -2.40% | 160.7만 |
|---|
| 2025.12.05 | ₩16,093 | ₩16,214 | ₩14,732 | ₩14,765 | -8.25% | 146.5만 |
|---|
| 2025.12.04 | ₩16,214 | ₩16,267 | ₩15,349 | ₩15,369 | -5.21% | 162.1만 |
|---|
| 2025.12.03 | ₩14,537 | ₩15,945 | ₩14,417 | ₩15,717 | +8.12% | 195.9만 |
|---|
| 2025.12.02 | ₩15,194 | ₩15,275 | ₩14,604 | ₩14,644 | -3.62% | 170.5만 |
|---|
| 2025.12.01 | ₩14,832 | ₩15,476 | ₩14,712 | ₩14,993 | +1.08% | 138.2만 |
|---|
| 2025.11.28 | ₩14,765 | ₩15,422 | ₩14,497 | ₩15,074 | +2.09% | 112.8만 |
|---|
| 2025.11.26 | ₩13,438 | ₩14,886 | ₩13,116 | ₩14,698 | +9.38% | 353.8만 |
|---|
| 2025.11.25 | ₩12,794 | ₩13,773 | ₩12,626 | ₩13,759 | +7.55% | 196.8만 |
|---|
| 2025.11.24 | ₩12,915 | ₩13,096 | ₩12,391 | ₩12,995 | +0.62% | 157.5만 |
|---|
| 2025.11.21 | ₩13,008 | ₩13,356 | ₩12,593 | ₩12,901 | -0.82% | 226.5만 |
|---|
| 2025.11.20 | ₩14,765 | ₩14,765 | ₩13,511 | ₩13,518 | -8.45% | 139.7만 |
|---|
| 2025.11.19 | ₩14,108 | ₩15,100 | ₩14,014 | ₩14,417 | +2.19% | 122.8만 |
|---|
| 2025.11.18 | ₩14,242 | ₩14,966 | ₩13,987 | ₩14,457 | +1.51% | 166.9만 |
|---|
| 2025.11.17 | ₩15,235 | ₩15,570 | ₩14,604 | ₩14,805 | -2.82% | 152.7만 |
|---|
| 2025.11.14 | ₩14,403 | ₩15,784 | ₩14,363 | ₩15,463 | +7.36% | 141.2만 |
|---|
| 2025.11.13 | ₩15,422 | ₩15,693 | ₩14,229 | ₩14,899 | -3.39% | 161.6만 |
|---|
| 2025.11.12 | ₩15,556 | ₩16,079 | ₩15,463 | ₩15,623 | +0.43% | 114.5만 |
|---|
| 2025.11.11 | ₩15,463 | ₩15,893 | ₩15,087 | ₩15,261 | -1.30% | 101.7만 |
|---|
| 2025.11.10 | ₩16,643 | ₩16,703 | ₩15,422 | ₩15,610 | -6.20% | 141.7만 |
|---|
| 2025.11.07 | ₩15,798 | ₩16,415 | ₩15,074 | ₩15,838 | +0.25% | 208.2만 |
|---|
| 2025.11.06 | ₩16,830 | ₩17,032 | ₩15,999 | ₩16,066 | -4.54% | 174.9만 |
|---|
| 2025.11.05 | ₩17,420 | ₩17,769 | ₩16,580 | ₩17,005 | -2.39% | 164.3만 |
|---|
| 2025.11.04 | ₩16,535 | ₩17,399 | ₩16,240 | ₩16,871 | +2.03% | 217.7만 |
|---|
| 2025.11.03 | ₩17,876 | ₩18,171 | ₩16,388 | ₩17,246 | -3.53% | 441만 |
|---|
| 2025.10.31 | ₩15,087 | ₩17,179 | ₩14,945 | ₩16,656 | +10.40% | 291.1만 |
|---|
| 2025.10.30 | ₩15,315 | ₩15,717 | ₩14,725 | ₩14,899 | -2.71% | 256.4만 |
|---|
| 2025.10.29 | ₩14,738 | ₩15,556 | ₩13,920 | ₩15,449 | +4.82% | 399.4만 |
|---|
| 2025.10.28 | ₩13,317 | ₩14,872 | ₩12,888 | ₩14,175 | +6.45% | 509.3만 |
|---|
| 2025.10.27 | ₩12,298 | ₩14,081 | ₩12,298 | ₩13,357 | +8.62% | 1657.2만 |
|---|
| 2025.10.24 | ₩9,200 | ₩9,481 | ₩8,799 | ₩9,025 | -1.90% | 392.2만 |
|---|
| 2025.10.23 | ₩8,127 | ₩9,280 | ₩7,962 | ₩9,213 | +13.37% | 386.8만 |
|---|
| 2025.10.22 | ₩8,060 | ₩8,315 | ₩7,818 | ₩8,100 | +0.50% | 331.5만 |
|---|
| 2025.10.21 | ₩8,234 | ₩8,824 | ₩8,154 | ₩8,341 | +1.30% | 186.9만 |
|---|
| 2025.10.20 | ₩8,650 | ₩9,039 | ₩8,140 | ₩8,248 | -4.65% | 332만 |
|---|
| 2025.10.17 | ₩8,341 | ₩8,704 | ₩8,295 | ₩8,623 | +3.38% | 256.6만 |
|---|
| 2025.10.16 | ₩8,409 | ₩8,636 | ₩8,187 | ₩8,395 | -0.16% | 202.1만 |
|---|
| 2025.10.15 | ₩8,261 | ₩8,818 | ₩8,006 | ₩8,529 | +3.25% | 359.7만 |
|---|
| 2025.10.14 | ₩8,663 | ₩9,092 | ₩7,708 | ₩8,020 | -7.43% | 471.2만 |
|---|
| 2025.10.13 | ₩7,912 | ₩8,918 | ₩7,912 | ₩8,730 | +10.34% | 297.2만 |
|---|
| 2025.10.10 | ₩8,449 | ₩8,516 | ₩7,651 | ₩7,671 | -9.21% | 352만 |
|---|
