시장 데이터를 불러오는 중
전체 종목
Silvercrest Asset Management Group Inc. - Common Stock 과거 주가
Silvercrest Asset Management Group Inc. - Common Stock · SAMG · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silvercrest Asset Management Group Inc. - Common Stock · SAMG · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,671 | ₩13,805 | ₩13,577 | ₩13,724 | +0.39% | 8.6만 |
| 2026.10.08 | ₩13,684 | ₩13,818 | ₩13,537 | ₩13,671 | -0.10% | 8.9만 |
| 2026.10.07 | ₩14,006 | ₩14,020 | ₩13,550 | ₩13,738 | -1.92% | 7.7만 |
| 2026.10.06 | ₩14,100 | ₩14,181 | ₩13,765 | ₩14,033 | -0.48% | 5만 |
| 2026.10.05 | ₩14,100 | ₩14,489 | ₩14,087 | ₩14,114 | +0.10% | 8만 |
| 2026.10.02 | ₩14,114 | ₩14,355 | ₩13,818 | ₩14,140 | +0.19% | 12.8만 |
| 2026.10.01 | ₩14,167 | ₩14,462 | ₩13,966 | ₩14,073 | -0.66% | 10.1만 |
| 2026.09.30 | ₩14,207 | ₩14,328 | ₩13,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,167 |
| -0.28% |
| 7.7만 |
| 2026.09.29 | ₩13,912 | ₩14,261 | ₩13,470 | ₩14,207 | +2.12% | 15.1만 |
|---|
| 2026.09.28 | ₩13,778 | ₩13,966 | ₩13,510 | ₩13,926 | +1.07% | 7만 |
|---|
| 2026.09.25 | ₩13,550 | ₩13,859 | ₩13,335 | ₩13,818 | +1.98% | 6.7만 |
|---|
| 2026.09.24 | ₩13,148 | ₩13,631 | ₩13,000 | ₩13,577 | +3.27% | 10만 |
|---|
| 2026.09.23 | ₩12,504 | ₩13,241 | ₩12,423 | ₩13,148 | +5.15% | 16.3만 |
|---|
| 2026.09.22 | ₩12,208 | ₩12,705 | ₩12,195 | ₩12,504 | +2.42% | 9.1만 |
|---|
| 2026.09.21 | ₩12,651 | ₩12,651 | ₩12,195 | ₩12,195 | -3.61% | 9.7만 |
|---|
| 2026.09.18 | ₩12,785 | ₩12,960 | ₩12,262 | ₩12,638 | -1.15% | 27.7만 |
|---|
| 2026.09.17 | ₩13,081 | ₩13,215 | ₩12,812 | ₩12,852 | -1.74% | 14.2만 |
|---|
| 2026.09.16 | ₩13,081 | ₩13,107 | ₩12,920 | ₩13,013 | -0.51% | 12만 |
|---|
| 2026.09.15 | ₩12,973 | ₩13,121 | ₩12,772 | ₩13,081 | +0.83% | 9.2만 |
|---|
| 2026.09.14 | ₩13,456 | ₩13,496 | ₩12,960 | ₩12,960 | -3.69% | 17.4만 |
|---|
| 2026.09.11 | ₩13,295 | ₩13,604 | ₩13,000 | ₩13,349 | +0.40% | 16.5만 |
|---|
| 2026.09.10 | ₩13,470 | ₩13,483 | ₩13,322 | ₩13,416 | -0.40% | 11.2만 |
|---|
| 2026.09.09 | ₩13,456 | ₩13,537 | ₩13,268 | ₩13,483 | +0.20% | 8.1만 |
|---|
| 2026.09.08 | ₩13,644 | ₩13,671 | ₩13,376 | ₩13,456 | -1.38% | 7.2만 |
|---|
| 2026.09.04 | ₩13,349 | ₩13,657 | ₩13,255 | ₩13,644 | +2.21% | 4.2만 |
|---|
| 2026.09.03 | ₩13,456 | ₩13,590 | ₩13,241 | ₩13,349 | -0.80% | 3.6만 |
|---|
| 2026.09.02 | ₩13,671 | ₩13,698 | ₩13,362 | ₩13,389 | -2.06% | 5.8만 |
|---|
| 2026.09.01 | ₩13,483 | ₩13,684 | ₩13,121 | ₩13,644 | +1.19% | 6.2만 |
|---|
| 2026.08.31 | ₩13,617 | ₩13,724 | ₩13,429 | ₩13,470 | -1.08% | 5.4만 |
|---|
| 2026.08.28 | ₩13,483 | ₩13,644 | ₩13,483 | ₩13,537 | +0.40% | 4.1만 |
|---|
| 2026.08.27 | ₩13,376 | ₩13,778 | ₩13,322 | ₩13,577 | +1.50% | 5.3만 |
|---|
| 2026.08.26 | ₩13,496 | ₩13,657 | ₩13,349 | ₩13,389 | -0.80% | 4.1만 |
|---|
| 2026.08.25 | ₩13,389 | ₩13,563 | ₩13,107 | ₩13,456 | +0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩13,456 | ₩13,537 | ₩13,295 | ₩13,349 | -0.80% | 7.3만 |
|---|
| 2026.08.21 | ₩13,174 | ₩13,456 | ₩12,920 | ₩13,456 | +2.14% | 9.9만 |
|---|
| 2026.08.20 | ₩13,644 | ₩13,818 | ₩13,094 | ₩13,174 | -3.44% | 6.8만 |
|---|
| 2026.08.19 | ₩13,966 | ₩14,100 | ₩13,684 | ₩13,684 | -2.02% | 6.1만 |
|---|
| 2026.08.18 | ₩13,724 | ₩13,939 | ₩13,671 | ₩13,926 | +1.47% | 6.8만 |
|---|
| 2026.08.17 | ₩13,657 | ₩13,711 | ₩13,349 | ₩13,631 | -0.20% | 5.9만 |
|---|
| 2026.08.14 | ₩13,590 | ₩13,832 | ₩13,322 | ₩13,657 | +0.49% | 17만 |
|---|
| 2026.08.13 | ₩13,550 | ₩13,711 | ₩13,443 | ₩13,644 | +0.69% | 5.2만 |
|---|
| 2026.08.12 | ₩13,483 | ₩13,644 | ₩13,228 | ₩13,483 | 0.00% | 6.8만 |
|---|
| 2026.08.11 | ₩13,295 | ₩13,617 | ₩13,295 | ₩13,456 | +1.21% | 5.6만 |
|---|
| 2026.08.10 | ₩13,684 | ₩13,765 | ₩13,255 | ₩13,309 | -2.75% | 6.1만 |
|---|
| 2026.08.07 | ₩13,563 | ₩13,979 | ₩13,456 | ₩13,698 | +0.99% | 9.9만 |
|---|
| 2026.08.06 | ₩13,751 | ₩14,194 | ₩13,604 | ₩13,604 | -1.07% | 4.3만 |
|---|
| 2026.08.05 | ₩13,765 | ₩13,885 | ₩13,483 | ₩13,590 | -1.27% | 4.3만 |
|---|
| 2026.08.04 | ₩14,355 | ₩14,422 | ₩13,792 | ₩13,953 | -2.80% | 5.8만 |
|---|
| 2026.08.03 | ₩13,832 | ₩14,181 | ₩13,523 | ₩14,046 | +1.55% | 3.7만 |
|---|
| 2026.07.31 | ₩13,241 | ₩13,939 | ₩13,121 | ₩13,792 | +4.15% | 5.8만 |
|---|
| 2026.07.30 | ₩13,402 | ₩13,456 | ₩13,027 | ₩13,282 | -0.90% | 5.4만 |
|---|
| 2026.07.29 | ₩14,127 | ₩14,207 | ₩13,389 | ₩13,389 | -5.22% | 3.9만 |
|---|
| 2026.07.28 | ₩14,087 | ₩14,382 | ₩13,805 | ₩14,073 | -0.10% | 5.8만 |
|---|
| 2026.07.27 | ₩13,510 | ₩14,261 | ₩13,510 | ₩14,006 | +3.67% | 5.5만 |
|---|
| 2026.07.24 | ₩13,724 | ₩13,751 | ₩13,322 | ₩13,349 | -2.74% | 4.3만 |
|---|
| 2026.07.23 | ₩13,429 | ₩13,671 | ₩13,215 | ₩13,604 | +1.30% | 7만 |
|---|
| 2026.07.22 | ₩13,174 | ₩13,698 | ₩12,960 | ₩13,537 | +2.75% | 13.2만 |
|---|
| 2026.07.21 | ₩13,094 | ₩13,349 | ₩12,839 | ₩13,174 | +0.61% | 5.9만 |
|---|
| 2026.07.20 | ₩13,362 | ₩13,496 | ₩13,027 | ₩13,094 | -2.01% | 4.5만 |
|---|
| 2026.07.17 | ₩13,470 | ₩13,671 | ₩13,335 | ₩13,349 | -0.90% | 5.6만 |
|---|
| 2026.07.16 | ₩13,698 | ₩14,033 | ₩13,550 | ₩13,604 | -0.69% | 3.9만 |
|---|
| 2026.07.15 | ₩13,899 | ₩14,342 | ₩13,604 | ₩13,617 | -2.03% | 9만 |
|---|
| 2026.07.14 | ₩14,073 | ₩14,248 | ₩13,792 | ₩13,885 | -1.33% | 3.3만 |
|---|
| 2026.07.13 | ₩14,261 | ₩15,227 | ₩14,020 | ₩14,020 | -1.69% | 3.4만 |
|---|
| 2026.07.10 | ₩14,261 | ₩14,449 | ₩14,087 | ₩14,368 | +0.75% | 5.2만 |
|---|
| 2026.07.09 | ₩14,154 | ₩14,315 | ₩13,912 | ₩14,261 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩14,234 | ₩14,355 | ₩14,020 | ₩14,073 | -1.13% | 6.6만 |
|---|
| 2026.07.07 | ₩13,778 | ₩14,382 | ₩13,738 | ₩14,315 | +3.89% | 5.2만 |
|---|
| 2026.07.06 | ₩14,127 | ₩14,328 | ₩13,550 | ₩13,617 | -3.61% | 4.6만 |
|---|
| 2026.07.02 | ₩13,912 | ₩14,342 | ₩13,872 | ₩14,127 | +1.54% | 3만 |
|---|
| 2026.07.01 | ₩13,443 | ₩14,060 | ₩13,429 | ₩13,912 | +3.49% | 12.7만 |
|---|
| 2026.06.30 | ₩13,765 | ₩13,845 | ₩13,429 | ₩13,563 | -1.46% | 4.5만 |
|---|
| 2026.06.29 | ₩15,227 | ₩15,227 | ₩13,644 | ₩13,818 | -9.25% | 8.9만 |
|---|
| 2026.06.26 | ₩14,020 | ₩15,858 | ₩13,724 | ₩15,576 | +11.10% | 36.5만 |
|---|
| 2026.06.25 | ₩13,778 | ₩14,194 | ₩13,631 | ₩13,845 | +0.49% | 9만 |
|---|
| 2026.06.24 | ₩13,724 | ₩14,033 | ₩13,590 | ₩13,778 | +0.39% | 6.3만 |
|---|
| 2026.06.23 | ₩13,818 | ₩13,953 | ₩13,711 | ₩13,711 | -0.78% | 2.5만 |
|---|
| 2026.06.22 | ₩14,570 | ₩14,623 | ₩13,724 | ₩13,818 | -5.16% | 3.5만 |
|---|
| 2026.06.18 | ₩14,556 | ₩15,093 | ₩14,114 | ₩14,503 | -0.37% | 12.4만 |
|---|
| 2026.06.17 | ₩14,382 | ₩14,784 | ₩14,087 | ₩14,100 | -1.96% | 3.8만 |
|---|
| 2026.06.16 | ₩14,744 | ₩14,744 | ₩14,140 | ₩14,382 | -2.46% | 5.8만 |
|---|
| 2026.06.15 | ₩14,637 | ₩14,784 | ₩14,409 | ₩14,623 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,476 | ₩14,757 | ₩14,476 | ₩14,583 | +0.74% | 4.9만 |
|---|
| 2026.06.11 | ₩15,133 | ₩15,133 | ₩14,690 | ₩14,757 | -2.48% | 7.2만 |
|---|
| 2026.06.10 | ₩14,704 | ₩15,120 | ₩14,556 | ₩14,945 | +1.64% | 4.4만 |
|---|
| 2026.06.09 | ₩14,825 | ₩14,945 | ₩14,556 | ₩14,623 | -1.36% | 5.4만 |
|---|
| 2026.06.08 | ₩15,147 | ₩15,147 | ₩14,328 | ₩14,664 | -3.19% | 4.1만 |
|---|
| 2026.06.05 | ₩15,147 | ₩15,147 | ₩14,892 | ₩14,945 | -1.33% | 2.6만 |
|---|
| 2026.06.04 | ₩15,200 | ₩15,308 | ₩14,838 | ₩14,999 | -1.32% | 2.5만 |
|---|
| 2026.06.03 | ₩15,643 | ₩15,643 | ₩14,798 | ₩14,892 | -4.80% | 3.5만 |
|---|
| 2026.06.02 | ₩15,455 | ₩15,536 | ₩15,173 | ₩15,536 | +0.52% | 3.5만 |
|---|
| 2026.06.01 | ₩15,200 | ₩15,562 | ₩15,039 | ₩15,562 | +2.38% | 2.9만 |
|---|
| 2026.05.29 | ₩14,892 | ₩15,536 | ₩14,892 | ₩15,200 | +2.07% | 5.7만 |
|---|
| 2026.05.28 | ₩15,026 | ₩15,187 | ₩14,959 | ₩14,986 | -0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩15,536 | ₩15,589 | ₩14,825 | ₩15,147 | -2.50% | 3.2만 |
|---|
| 2026.05.26 | ₩15,643 | ₩15,670 | ₩15,321 | ₩15,495 | -0.94% | 8.3만 |
|---|
| 2026.05.22 | ₩16,099 | ₩16,099 | ₩15,576 | ₩15,643 | -2.83% | 4.6만 |
|---|
| 2026.05.21 | ₩15,670 | ₩16,045 | ₩15,495 | ₩15,978 | +1.97% | 3.6만 |
|---|
| 2026.05.20 | ₩15,630 | ₩15,884 | ₩15,589 | ₩15,844 | +1.37% | 2.6만 |
|---|
| 2026.05.19 | ₩15,978 | ₩16,247 | ₩15,562 | ₩15,630 | -2.18% | 5만 |
|---|
| 2026.05.18 | ₩16,206 | ₩16,314 | ₩16,019 | ₩16,099 | -0.66% | 2.5만 |
|---|
| 2026.05.15 | ₩16,045 | ₩16,300 | ₩15,965 | ₩16,099 | +0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩16,139 | ₩16,381 | ₩15,925 | ₩16,153 | +0.08% | 2.2만 |
|---|
| 2026.05.13 | ₩16,770 | ₩16,770 | ₩15,831 | ₩16,126 | -3.84% | 7만 |
|---|
| 2026.05.12 | ₩17,347 | ₩17,776 | ₩16,756 | ₩16,850 | -2.86% | 6.5만 |
|---|
| 2026.05.11 | ₩18,018 | ₩18,313 | ₩17,776 | ₩17,789 | -1.27% | 9.3천 |
|---|
| 2026.05.08 | ₩18,246 | ₩18,340 | ₩17,615 | ₩17,883 | -1.99% | 2.4만 |
|---|
| 2026.05.07 | ₩17,924 | ₩18,554 | ₩17,924 | ₩18,380 | +2.54% | 2.3만 |
|---|
| 2026.05.06 | ₩18,044 | ₩18,125 | ₩17,682 | ₩17,682 | -2.01% | 2.6만 |
|---|
| 2026.05.05 | ₩17,803 | ₩18,111 | ₩17,588 | ₩18,004 | +1.13% | 2.9만 |
|---|
| 2026.05.04 | ₩17,561 | ₩17,816 | ₩17,481 | ₩17,628 | +0.38% | 3.5만 |
|---|
| 2026.05.01 | ₩17,628 | ₩17,709 | ₩17,414 | ₩17,561 | -0.38% | 2.9만 |
|---|
| 2026.04.30 | ₩17,602 | ₩18,031 | ₩17,588 | ₩17,642 | +0.23% | 1.7만 |
|---|
| 2026.04.29 | ₩17,991 | ₩17,991 | ₩17,628 | ₩17,722 | -1.49% | 1.9만 |
|---|
| 2026.04.28 | ₩18,044 | ₩18,353 | ₩18,044 | ₩18,152 | +0.59% | 1만 |
|---|
| 2026.04.27 | ₩18,246 | ₩18,326 | ₩18,071 | ₩18,165 | -0.44% | 2.7만 |
|---|
| 2026.04.24 | ₩17,763 | ₩18,058 | ₩17,763 | ₩17,977 | +1.21% | 9.7천 |
|---|
| 2026.04.23 | ₩18,259 | ₩18,393 | ₩17,830 | ₩17,857 | -2.20% | 1.4만 |
|---|
| 2026.04.22 | ₩17,924 | ₩18,246 | ₩17,924 | ₩18,219 | +1.65% | 1.2만 |
|---|
| 2026.04.21 | ₩17,924 | ₩18,353 | ₩17,897 | ₩17,964 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩18,232 | ₩18,460 | ₩17,910 | ₩17,977 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩18,366 | ₩18,635 | ₩18,340 | ₩18,420 | +0.29% | 2만 |
|---|
| 2026.04.16 | ₩18,340 | ₩18,340 | ₩18,044 | ₩18,246 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩18,205 | ₩18,514 | ₩18,125 | ₩18,447 | +1.33% | 2.5만 |
|---|
| 2026.04.14 | ₩18,138 | ₩18,541 | ₩18,098 | ₩18,232 | +0.52% | 1.9만 |
|---|
| 2026.04.13 | ₩17,548 | ₩18,205 | ₩17,347 | ₩18,138 | +3.36% | 3.8만 |
|---|
| 2026.04.10 | ₩17,763 | ₩17,816 | ₩17,347 | ₩17,521 | -1.36% | 3.3만 |
|---|
| 2026.04.09 | ₩17,387 | ₩17,655 | ₩17,159 | ₩17,655 | +1.54% | 2.3만 |
|---|
| 2026.04.08 | ₩17,722 | ₩17,991 | ₩17,333 | ₩17,575 | -0.83% | 3.7만 |
|---|
| 2026.04.07 | ₩17,642 | ₩17,709 | ₩17,159 | ₩17,347 | -1.67% | 5.4만 |
|---|
| 2026.04.06 | ₩17,991 | ₩18,098 | ₩17,468 | ₩17,682 | -1.72% | 9.2만 |
|---|
| 2026.04.02 | ₩17,789 | ₩18,326 | ₩17,468 | ₩18,326 | +3.02% | 4.5만 |
|---|
| 2026.04.01 | ₩17,897 | ₩18,635 | ₩17,883 | ₩17,950 | +0.30% | 3.7만 |
|---|
| 2026.03.31 | ₩18,460 | ₩18,769 | ₩17,628 | ₩18,031 | -2.33% | 12.4만 |
|---|
| 2026.03.30 | ₩18,474 | ₩19,534 | ₩18,098 | ₩18,246 | -1.23% | 10.7만 |
|---|
| 2026.03.27 | ₩17,857 | ₩18,286 | ₩17,521 | ₩17,897 | +0.23% | 5.4만 |
|---|
| 2026.03.26 | ₩17,749 | ₩17,991 | ₩17,602 | ₩17,857 | +0.60% | 2.7만 |
|---|
| 2026.03.25 | ₩17,883 | ₩17,883 | ₩17,561 | ₩17,749 | -0.75% | 2.7만 |
|---|
| 2026.03.24 | ₩19,238 | ₩19,238 | ₩17,709 | ₩17,709 | -7.95% | 2.6만 |
|---|
| 2026.03.23 | ₩18,286 | ₩18,742 | ₩18,179 | ₩18,420 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩17,883 | ₩18,608 | ₩17,709 | ₩17,910 | +0.15% | 9만 |
|---|
| 2026.03.19 | ₩17,441 | ₩17,964 | ₩17,441 | ₩17,857 | +2.38% | 3.5만 |
|---|
| 2026.03.18 | ₩17,991 | ₩18,594 | ₩17,468 | ₩17,494 | -2.76% | 3.6만 |
|---|
| 2026.03.17 | ₩18,943 | ₩19,064 | ₩17,669 | ₩18,031 | -4.82% | 3.3만 |
|---|
| 2026.03.16 | ₩19,305 | ₩19,534 | ₩18,957 | ₩18,970 | -1.74% | 2.6만 |
|---|
| 2026.03.13 | ₩19,386 | ₩19,480 | ₩18,621 | ₩19,077 | -1.59% | 2.1만 |
|---|
| 2026.03.12 | ₩19,681 | ₩19,923 | ₩19,319 | ₩19,399 | -1.43% | 1.8만 |
|---|
| 2026.03.11 | ₩19,601 | ₩20,258 | ₩18,957 | ₩19,990 | +1.98% | 3.2만 |
|---|
| 2026.03.10 | ₩19,882 | ₩20,325 | ₩19,601 | ₩19,735 | -0.74% | 1.6만 |
|---|
| 2026.03.09 | ₩19,936 | ₩20,191 | ₩19,185 | ₩19,936 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩20,124 | ₩20,352 | ₩19,882 | ₩20,258 | +0.67% | 3.6만 |
|---|
| 2026.03.05 | ₩20,607 | ₩20,607 | ₩20,325 | ₩20,446 | -0.78% | 2.2만 |
|---|
| 2026.03.04 | ₩20,620 | ₩21,009 | ₩20,620 | ₩20,795 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩20,567 | ₩20,889 | ₩20,231 | ₩20,620 | +0.26% | 2.2만 |
|---|
| 2026.03.02 | ₩20,285 | ₩20,915 | ₩20,231 | ₩20,821 | +2.65% | 2.5만 |
|---|
| 2026.02.27 | ₩20,432 | ₩20,580 | ₩20,298 | ₩20,406 | -0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩21,009 | ₩21,036 | ₩20,754 | ₩20,754 | -1.21% | 1만 |
|---|
| 2026.02.25 | ₩20,379 | ₩20,996 | ₩20,379 | ₩20,728 | +1.71% | 2.2만 |
|---|
| 2026.02.24 | ₩20,459 | ₩20,714 | ₩20,352 | ₩20,432 | -0.13% | 2.1만 |
|---|
| 2026.02.23 | ₩20,795 | ₩20,795 | ₩20,151 | ₩20,352 | -2.13% | 3.6만 |
|---|
| 2026.02.20 | ₩20,419 | ₩20,714 | ₩20,392 | ₩20,701 | +1.38% | 1.6만 |
|---|
| 2026.02.19 | ₩20,097 | ₩20,593 | ₩20,030 | ₩20,499 | +2.00% | 2.2만 |
|---|
| 2026.02.18 | ₩19,829 | ₩20,325 | ₩19,829 | ₩20,097 | +1.35% | 2.1만 |
|---|
| 2026.02.17 | ₩20,325 | ₩20,325 | ₩19,829 | ₩20,110 | -1.06% | 1.5만 |
|---|
| 2026.02.13 | ₩19,963 | ₩20,339 | ₩19,668 | ₩20,151 | +0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩19,788 | ₩20,191 | ₩19,695 | ₩19,882 | +0.47% | 2.5만 |
|---|
| 2026.02.11 | ₩20,271 | ₩20,298 | ₩19,762 | ₩20,003 | -1.32% | 3.9만 |
|---|
| 2026.02.10 | ₩20,164 | ₩20,231 | ₩20,030 | ₩20,178 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩19,963 | ₩20,245 | ₩19,829 | ₩20,164 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩20,218 | ₩20,298 | ₩19,923 | ₩19,990 | -1.13% | 2.7만 |
|---|
| 2026.02.05 | ₩19,815 | ₩20,057 | ₩19,614 | ₩19,936 | +0.61% | 2.8만 |
|---|
| 2026.02.04 | ₩19,587 | ₩19,829 | ₩19,198 | ₩19,829 | +1.23% | 12.5만 |
|---|
| 2026.02.03 | ₩19,923 | ₩19,976 | ₩19,104 | ₩19,426 | -2.49% | 2.5만 |
|---|
| 2026.02.02 | ₩19,775 | ₩20,030 | ₩19,466 | ₩19,882 | +0.54% | 2.4만 |
|---|
| 2026.01.30 | ₩19,534 | ₩19,842 | ₩19,252 | ₩19,775 | +1.24% | 3.1만 |
|---|
| 2026.01.29 | ₩19,802 | ₩19,842 | ₩19,252 | ₩19,681 | -0.61% | 3.6만 |
|---|
| 2026.01.28 | ₩21,103 | ₩21,103 | ₩19,668 | ₩19,695 | -6.68% | 5.8만 |
|---|
| 2026.01.27 | ₩20,929 | ₩21,331 | ₩20,808 | ₩21,090 | +0.77% | 4.8만 |
|---|
| 2026.01.26 | ₩20,660 | ₩20,942 | ₩20,553 | ₩20,821 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩21,076 | ₩21,237 | ₩20,499 | ₩20,728 | -1.65% | 2.8만 |
|---|
| 2026.01.22 | ₩21,197 | ₩21,640 | ₩21,090 | ₩21,211 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩20,821 | ₩21,318 | ₩20,821 | ₩21,170 | +1.68% | 4.4만 |
|---|
| 2026.01.20 | ₩20,620 | ₩21,036 | ₩20,620 | ₩20,781 | +0.78% | 3.1만 |
|---|
| 2026.01.16 | ₩20,513 | ₩20,956 | ₩20,513 | ₩20,848 | +1.64% | 2.3만 |
|---|
| 2026.01.15 | ₩20,593 | ₩20,902 | ₩20,513 | ₩20,580 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩20,526 | ₩20,754 | ₩20,526 | ₩20,674 | +0.72% | 1.6만 |
|---|
| 2026.01.13 | ₩20,942 | ₩20,942 | ₩20,473 | ₩20,567 | -1.79% | 1.9만 |
|---|
| 2026.01.12 | ₩20,660 | ₩21,680 | ₩20,620 | ₩20,969 | +1.49% | 2.5만 |
|---|
| 2026.01.09 | ₩21,304 | ₩21,304 | ₩20,634 | ₩20,754 | -2.58% | 2.9만 |
|---|
| 2026.01.08 | ₩20,835 | ₩21,251 | ₩20,741 | ₩20,741 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩20,848 | ₩21,251 | ₩20,768 | ₩20,915 | +0.32% | 5.4만 |
|---|
| 2026.01.06 | ₩20,875 | ₩21,479 | ₩20,808 | ₩20,902 | +0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩20,647 | ₩21,358 | ₩20,647 | ₩21,023 | +1.82% | 6.4만 |
|---|
| 2026.01.02 | ₩20,499 | ₩20,795 | ₩20,499 | ₩20,660 | +0.79% | 3만 |
|---|
| 2025.12.31 | ₩20,660 | ₩20,714 | ₩20,339 | ₩20,379 | -1.36% | 3.3만 |
|---|
| 2025.12.30 | ₩20,379 | ₩20,741 | ₩20,379 | ₩20,540 | +0.79% | 5.1만 |
|---|
| 2025.12.29 | ₩20,459 | ₩20,875 | ₩20,178 | ₩20,298 | -0.79% | 3.8만 |
|---|
| 2025.12.26 | ₩20,298 | ₩20,580 | ₩20,258 | ₩20,432 | +0.66% | 2.3만 |
|---|
| 2025.12.24 | ₩20,365 | ₩20,499 | ₩20,231 | ₩20,298 | -0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩20,271 | ₩20,352 | ₩20,151 | ₩20,298 | +0.13% | 3.7만 |
|---|
| 2025.12.22 | ₩20,218 | ₩20,526 | ₩20,151 | ₩20,285 | +0.33% | 4.3만 |
|---|
| 2025.12.19 | ₩20,339 | ₩20,486 | ₩19,869 | ₩20,097 | -1.19% | 16.4만 |
|---|
| 2025.12.18 | ₩20,647 | ₩20,835 | ₩20,325 | ₩20,325 | -1.56% | 5.2만 |
|---|
| 2025.12.17 | ₩20,526 | ₩20,821 | ₩20,379 | ₩20,419 | -0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩20,620 | ₩20,902 | ₩20,513 | ₩20,593 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩20,432 | ₩20,714 | ₩20,352 | ₩20,499 | +0.33% | 4.1만 |
|---|
| 2025.12.12 | ₩20,660 | ₩20,821 | ₩20,352 | ₩20,392 | -1.30% | 3.9만 |
|---|
| 2025.12.11 | ₩20,660 | ₩20,808 | ₩20,526 | ₩20,768 | +0.52% | 3.9만 |
|---|
| 2025.12.10 | ₩20,057 | ₩20,889 | ₩19,788 | ₩20,513 | +2.27% | 5.7만 |
|---|
| 2025.12.09 | ₩19,668 | ₩20,258 | ₩19,668 | ₩19,990 | +1.64% | 3.1만 |
|---|
| 2025.12.08 | ₩19,815 | ₩19,923 | ₩19,426 | ₩19,480 | -1.69% | 3.2만 |
|---|
| 2025.12.05 | ₩20,218 | ₩20,432 | ₩19,466 | ₩19,708 | -2.52% | 5.5만 |
|---|
| 2025.12.04 | ₩19,963 | ₩20,352 | ₩19,963 | ₩20,164 | +1.01% | 3만 |
|---|
| 2025.12.03 | ₩19,614 | ₩20,057 | ₩19,158 | ₩19,909 | +1.50% | 4.1만 |
|---|
| 2025.12.02 | ₩18,474 | ₩19,949 | ₩18,474 | ₩19,426 | +5.16% | 7만 |
|---|
| 2025.12.01 | ₩18,407 | ₩18,648 | ₩18,299 | ₩18,313 | -0.51% | 3.1만 |
|---|
| 2025.11.28 | ₩18,246 | ₩18,648 | ₩18,246 | ₩18,514 | +1.47% | 1.9만 |
|---|
| 2025.11.26 | ₩18,111 | ₩18,460 | ₩18,018 | ₩18,433 | +1.78% | 5만 |
|---|
| 2025.11.25 | ₩17,950 | ₩18,380 | ₩17,950 | ₩18,018 | +0.37% | 3.4만 |
|---|
| 2025.11.24 | ₩17,977 | ₩18,192 | ₩17,870 | ₩17,870 | -0.60% | 3.9만 |
|---|
| 2025.11.21 | ₩17,910 | ₩18,313 | ₩17,910 | ₩17,977 | +0.37% | 4만 |
|---|
| 2025.11.20 | ₩18,138 | ₩18,501 | ₩17,749 | ₩17,830 | -1.70% | 2.8만 |
|---|
| 2025.11.19 | ₩18,125 | ₩18,366 | ₩17,910 | ₩18,098 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩17,991 | ₩18,433 | ₩17,991 | ₩18,179 | +1.04% | 2.6만 |
|---|
| 2025.11.17 | ₩18,621 | ₩18,648 | ₩18,004 | ₩18,031 | -3.17% | 3.7만 |
|---|
| 2025.11.14 | ₩18,608 | ₩18,823 | ₩18,433 | ₩18,541 | -0.36% | 3.3만 |
|---|
| 2025.11.13 | ₩19,077 | ₩19,212 | ₩18,662 | ₩18,702 | -1.97% | 2.8만 |
|---|
| 2025.11.12 | ₩18,554 | ₩19,051 | ₩18,554 | ₩18,970 | +2.24% | 3.7만 |
|---|
| 2025.11.11 | ₩18,635 | ₩18,809 | ₩18,568 | ₩18,608 | -0.14% | 2.2만 |
|---|
| 2025.11.10 | ₩18,501 | ₩18,568 | ₩18,259 | ₩18,487 | -0.07% | 3만 |
|---|
| 2025.11.07 | ₩18,353 | ₩18,527 | ₩18,272 | ₩18,326 | -0.15% | 3.1만 |
|---|
| 2025.11.06 | ₩18,232 | ₩19,332 | ₩18,232 | ₩18,340 | +0.59% | 2.4만 |
|---|
| 2025.11.05 | ₩19,104 | ₩19,118 | ₩18,286 | ₩18,715 | -2.04% | 5.1만 |
|---|
| 2025.11.04 | ₩18,983 | ₩19,279 | ₩18,916 | ₩18,916 | -0.35% | 2.5만 |
|---|
| 2025.11.03 | ₩18,983 | ₩19,627 | ₩18,983 | ₩19,091 | +0.57% | 3.1만 |
|---|
| 2025.10.31 | ₩18,903 | ₩19,225 | ₩18,782 | ₩18,970 | +0.35% | 2.6만 |
|---|
| 2025.10.30 | ₩18,970 | ₩19,373 | ₩18,970 | ₩19,238 | +1.41% | 2.8만 |
|---|
| 2025.10.29 | ₩19,332 | ₩19,560 | ₩18,769 | ₩19,037 | -1.53% | 3.1만 |
|---|
| 2025.10.28 | ₩19,118 | ₩19,695 | ₩19,118 | ₩19,466 | +1.82% | 2.3만 |
|---|
| 2025.10.27 | ₩19,735 | ₩19,923 | ₩19,131 | ₩19,158 | -2.92% | 2.9만 |
|---|
| 2025.10.24 | ₩19,856 | ₩19,963 | ₩19,668 | ₩19,721 | -0.68% | 1.6만 |
|---|
| 2025.10.23 | ₩19,668 | ₩19,788 | ₩19,574 | ₩19,574 | -0.48% | 1.3만 |
|---|
| 2025.10.22 | ₩19,856 | ₩19,990 | ₩19,654 | ₩19,762 | -0.47% | 2.9만 |
|---|
| 2025.10.21 | ₩19,373 | ₩20,218 | ₩19,373 | ₩19,802 | +2.22% | 3.6만 |
|---|
| 2025.10.20 | ₩19,252 | ₩19,574 | ₩19,238 | ₩19,466 | +1.11% | 2.6만 |
|---|
| 2025.10.17 | ₩19,118 | ₩19,480 | ₩19,118 | ₩19,238 | +0.63% | 2.6만 |
|---|
| 2025.10.16 | ₩19,909 | ₩19,909 | ₩19,077 | ₩19,077 | -4.18% | 2.8만 |
|---|
| 2025.10.15 | ₩20,057 | ₩20,271 | ₩19,923 | ₩20,003 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩19,466 | ₩20,137 | ₩19,466 | ₩19,788 | +1.65% | 3.3만 |
|---|
| 2025.10.13 | ₩19,668 | ₩20,231 | ₩19,654 | ₩19,735 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩19,963 | ₩20,406 | ₩19,453 | ₩19,453 | -2.55% | 2.8만 |
|---|