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 | ₩13,655 | ₩13,789 | ₩13,561 | ₩13,708 | +0.39% | 8.6만 |
| 2026.10.08 | ₩13,668 | ₩13,802 | ₩13,521 | ₩13,655 | -0.10% | 8.9만 |
| 2026.10.07 | ₩13,990 | ₩14,003 | ₩13,534 | ₩13,722 | -1.92% | 7.7만 |
| 2026.10.06 | ₩14,084 | ₩14,164 | ₩13,749 | ₩14,017 | -0.48% | 5만 |
| 2026.10.05 | ₩14,084 | ₩14,472 | ₩14,070 | ₩14,097 | +0.10% | 8만 |
| 2026.10.02 | ₩14,097 | ₩14,338 | ₩13,802 | ₩14,124 | +0.19% | 12.8만 |
| 2026.10.01 | ₩14,151 | ₩14,445 | ₩13,950 | ₩14,057 | -0.66% | 10.1만 |
| 2026.09.30 | ₩14,191 | ₩14,311 | ₩13,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,151 |
| -0.28% |
| 7.7만 |
| 2026.09.29 | ₩13,896 | ₩14,244 | ₩13,454 | ₩14,191 | +2.12% | 15.1만 |
|---|
| 2026.09.28 | ₩13,762 | ₩13,950 | ₩13,494 | ₩13,909 | +1.07% | 7만 |
|---|
| 2026.09.25 | ₩13,534 | ₩13,842 | ₩13,320 | ₩13,802 | +1.98% | 6.7만 |
|---|
| 2026.09.24 | ₩13,132 | ₩13,615 | ₩12,985 | ₩13,561 | +3.27% | 10만 |
|---|
| 2026.09.23 | ₩12,489 | ₩13,226 | ₩12,409 | ₩13,132 | +5.15% | 16.3만 |
|---|
| 2026.09.22 | ₩12,194 | ₩12,690 | ₩12,181 | ₩12,489 | +2.42% | 9.1만 |
|---|
| 2026.09.21 | ₩12,636 | ₩12,636 | ₩12,181 | ₩12,181 | -3.61% | 9.7만 |
|---|
| 2026.09.18 | ₩12,770 | ₩12,945 | ₩12,248 | ₩12,623 | -1.15% | 27.7만 |
|---|
| 2026.09.17 | ₩13,065 | ₩13,199 | ₩12,797 | ₩12,837 | -1.74% | 14.2만 |
|---|
| 2026.09.16 | ₩13,065 | ₩13,092 | ₩12,904 | ₩12,998 | -0.51% | 12만 |
|---|
| 2026.09.15 | ₩12,958 | ₩13,105 | ₩12,757 | ₩13,065 | +0.83% | 9.2만 |
|---|
| 2026.09.14 | ₩13,440 | ₩13,481 | ₩12,945 | ₩12,945 | -3.69% | 17.4만 |
|---|
| 2026.09.11 | ₩13,280 | ₩13,588 | ₩12,985 | ₩13,333 | +0.40% | 16.5만 |
|---|
| 2026.09.10 | ₩13,454 | ₩13,467 | ₩13,306 | ₩13,400 | -0.40% | 11.2만 |
|---|
| 2026.09.09 | ₩13,440 | ₩13,521 | ₩13,253 | ₩13,467 | +0.20% | 8.1만 |
|---|
| 2026.09.08 | ₩13,628 | ₩13,655 | ₩13,360 | ₩13,440 | -1.38% | 7.2만 |
|---|
| 2026.09.04 | ₩13,333 | ₩13,641 | ₩13,239 | ₩13,628 | +2.21% | 4.2만 |
|---|
| 2026.09.03 | ₩13,440 | ₩13,574 | ₩13,226 | ₩13,333 | -0.80% | 3.6만 |
|---|
| 2026.09.02 | ₩13,655 | ₩13,682 | ₩13,347 | ₩13,373 | -2.06% | 5.8만 |
|---|
| 2026.09.01 | ₩13,467 | ₩13,668 | ₩13,105 | ₩13,628 | +1.19% | 6.2만 |
|---|
| 2026.08.31 | ₩13,601 | ₩13,708 | ₩13,414 | ₩13,454 | -1.08% | 5.4만 |
|---|
| 2026.08.28 | ₩13,467 | ₩13,628 | ₩13,467 | ₩13,521 | +0.40% | 4.1만 |
|---|
| 2026.08.27 | ₩13,360 | ₩13,762 | ₩13,306 | ₩13,561 | +1.50% | 5.3만 |
|---|
| 2026.08.26 | ₩13,481 | ₩13,641 | ₩13,333 | ₩13,373 | -0.80% | 4.1만 |
|---|
| 2026.08.25 | ₩13,373 | ₩13,548 | ₩13,092 | ₩13,440 | +0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩13,440 | ₩13,521 | ₩13,280 | ₩13,333 | -0.80% | 7.3만 |
|---|
| 2026.08.21 | ₩13,159 | ₩13,440 | ₩12,904 | ₩13,440 | +2.14% | 9.9만 |
|---|
| 2026.08.20 | ₩13,628 | ₩13,802 | ₩13,079 | ₩13,159 | -3.44% | 6.8만 |
|---|
| 2026.08.19 | ₩13,950 | ₩14,084 | ₩13,668 | ₩13,668 | -2.02% | 6.1만 |
|---|
| 2026.08.18 | ₩13,708 | ₩13,923 | ₩13,655 | ₩13,909 | +1.47% | 6.8만 |
|---|
| 2026.08.17 | ₩13,641 | ₩13,695 | ₩13,333 | ₩13,615 | -0.20% | 5.9만 |
|---|
| 2026.08.14 | ₩13,574 | ₩13,816 | ₩13,306 | ₩13,641 | +0.49% | 17만 |
|---|
| 2026.08.13 | ₩13,534 | ₩13,695 | ₩13,427 | ₩13,628 | +0.69% | 5.2만 |
|---|
| 2026.08.12 | ₩13,467 | ₩13,628 | ₩13,213 | ₩13,467 | 0.00% | 6.8만 |
|---|
| 2026.08.11 | ₩13,280 | ₩13,601 | ₩13,280 | ₩13,440 | +1.21% | 5.6만 |
|---|
| 2026.08.10 | ₩13,668 | ₩13,749 | ₩13,239 | ₩13,293 | -2.75% | 6.1만 |
|---|
| 2026.08.07 | ₩13,548 | ₩13,963 | ₩13,440 | ₩13,682 | +0.99% | 9.9만 |
|---|
| 2026.08.06 | ₩13,735 | ₩14,177 | ₩13,588 | ₩13,588 | -1.07% | 4.3만 |
|---|
| 2026.08.05 | ₩13,749 | ₩13,869 | ₩13,467 | ₩13,574 | -1.27% | 4.3만 |
|---|
| 2026.08.04 | ₩14,338 | ₩14,405 | ₩13,775 | ₩13,936 | -2.80% | 5.8만 |
|---|
| 2026.08.03 | ₩13,816 | ₩14,164 | ₩13,507 | ₩14,030 | +1.55% | 3.7만 |
|---|
| 2026.07.31 | ₩13,226 | ₩13,923 | ₩13,105 | ₩13,775 | +4.15% | 5.8만 |
|---|
| 2026.07.30 | ₩13,387 | ₩13,440 | ₩13,012 | ₩13,266 | -0.90% | 5.4만 |
|---|
| 2026.07.29 | ₩14,110 | ₩14,191 | ₩13,373 | ₩13,373 | -5.22% | 3.9만 |
|---|
| 2026.07.28 | ₩14,070 | ₩14,365 | ₩13,789 | ₩14,057 | -0.10% | 5.8만 |
|---|
| 2026.07.27 | ₩13,494 | ₩14,244 | ₩13,494 | ₩13,990 | +3.67% | 5.5만 |
|---|
| 2026.07.24 | ₩13,708 | ₩13,735 | ₩13,306 | ₩13,333 | -2.74% | 4.3만 |
|---|
| 2026.07.23 | ₩13,414 | ₩13,655 | ₩13,199 | ₩13,588 | +1.30% | 7만 |
|---|
| 2026.07.22 | ₩13,159 | ₩13,682 | ₩12,945 | ₩13,521 | +2.75% | 13.2만 |
|---|
| 2026.07.21 | ₩13,079 | ₩13,333 | ₩12,824 | ₩13,159 | +0.61% | 5.9만 |
|---|
| 2026.07.20 | ₩13,347 | ₩13,481 | ₩13,012 | ₩13,079 | -2.01% | 4.5만 |
|---|
| 2026.07.17 | ₩13,454 | ₩13,655 | ₩13,320 | ₩13,333 | -0.90% | 5.6만 |
|---|
| 2026.07.16 | ₩13,682 | ₩14,017 | ₩13,534 | ₩13,588 | -0.69% | 3.9만 |
|---|
| 2026.07.15 | ₩13,883 | ₩14,325 | ₩13,588 | ₩13,601 | -2.03% | 9만 |
|---|
| 2026.07.14 | ₩14,057 | ₩14,231 | ₩13,775 | ₩13,869 | -1.33% | 3.3만 |
|---|
| 2026.07.13 | ₩14,244 | ₩15,209 | ₩14,003 | ₩14,003 | -1.69% | 3.4만 |
|---|
| 2026.07.10 | ₩14,244 | ₩14,432 | ₩14,070 | ₩14,352 | +0.75% | 5.2만 |
|---|
| 2026.07.09 | ₩14,137 | ₩14,298 | ₩13,896 | ₩14,244 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩14,218 | ₩14,338 | ₩14,003 | ₩14,057 | -1.13% | 6.6만 |
|---|
| 2026.07.07 | ₩13,762 | ₩14,365 | ₩13,722 | ₩14,298 | +3.89% | 5.2만 |
|---|
| 2026.07.06 | ₩14,110 | ₩14,311 | ₩13,534 | ₩13,601 | -3.61% | 4.6만 |
|---|
| 2026.07.02 | ₩13,896 | ₩14,325 | ₩13,856 | ₩14,110 | +1.54% | 3만 |
|---|
| 2026.07.01 | ₩13,427 | ₩14,043 | ₩13,414 | ₩13,896 | +3.49% | 12.7만 |
|---|
| 2026.06.30 | ₩13,749 | ₩13,829 | ₩13,414 | ₩13,548 | -1.46% | 4.5만 |
|---|
| 2026.06.29 | ₩15,209 | ₩15,209 | ₩13,628 | ₩13,802 | -9.25% | 8.9만 |
|---|
| 2026.06.26 | ₩14,003 | ₩15,839 | ₩13,708 | ₩15,558 | +11.10% | 36.5만 |
|---|
| 2026.06.25 | ₩13,762 | ₩14,177 | ₩13,615 | ₩13,829 | +0.49% | 9만 |
|---|
| 2026.06.24 | ₩13,708 | ₩14,017 | ₩13,574 | ₩13,762 | +0.39% | 6.3만 |
|---|
| 2026.06.23 | ₩13,802 | ₩13,936 | ₩13,695 | ₩13,695 | -0.78% | 2.5만 |
|---|
| 2026.06.22 | ₩14,553 | ₩14,606 | ₩13,708 | ₩13,802 | -5.16% | 3.5만 |
|---|
| 2026.06.18 | ₩14,539 | ₩15,075 | ₩14,097 | ₩14,486 | -0.37% | 12.4만 |
|---|
| 2026.06.17 | ₩14,365 | ₩14,767 | ₩14,070 | ₩14,084 | -1.96% | 3.8만 |
|---|
| 2026.06.16 | ₩14,727 | ₩14,727 | ₩14,124 | ₩14,365 | -2.46% | 5.8만 |
|---|
| 2026.06.15 | ₩14,620 | ₩14,767 | ₩14,392 | ₩14,606 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,459 | ₩14,740 | ₩14,459 | ₩14,566 | +0.74% | 4.9만 |
|---|
| 2026.06.11 | ₩15,115 | ₩15,115 | ₩14,673 | ₩14,740 | -2.48% | 7.2만 |
|---|
| 2026.06.10 | ₩14,687 | ₩15,102 | ₩14,539 | ₩14,928 | +1.64% | 4.4만 |
|---|
| 2026.06.09 | ₩14,807 | ₩14,928 | ₩14,539 | ₩14,606 | -1.36% | 5.4만 |
|---|
| 2026.06.08 | ₩15,129 | ₩15,129 | ₩14,311 | ₩14,646 | -3.19% | 4.1만 |
|---|
| 2026.06.05 | ₩15,129 | ₩15,129 | ₩14,874 | ₩14,928 | -1.33% | 2.6만 |
|---|
| 2026.06.04 | ₩15,182 | ₩15,290 | ₩14,821 | ₩14,981 | -1.32% | 2.5만 |
|---|
| 2026.06.03 | ₩15,625 | ₩15,625 | ₩14,780 | ₩14,874 | -4.80% | 3.5만 |
|---|
| 2026.06.02 | ₩15,437 | ₩15,517 | ₩15,156 | ₩15,517 | +0.52% | 3.5만 |
|---|
| 2026.06.01 | ₩15,182 | ₩15,544 | ₩15,022 | ₩15,544 | +2.38% | 2.9만 |
|---|
| 2026.05.29 | ₩14,874 | ₩15,517 | ₩14,874 | ₩15,182 | +2.07% | 5.7만 |
|---|
| 2026.05.28 | ₩15,008 | ₩15,169 | ₩14,941 | ₩14,968 | -0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩15,517 | ₩15,571 | ₩14,807 | ₩15,129 | -2.50% | 3.2만 |
|---|
| 2026.05.26 | ₩15,625 | ₩15,651 | ₩15,303 | ₩15,477 | -0.94% | 8.3만 |
|---|
| 2026.05.22 | ₩16,080 | ₩16,080 | ₩15,558 | ₩15,625 | -2.83% | 4.6만 |
|---|
| 2026.05.21 | ₩15,651 | ₩16,027 | ₩15,477 | ₩15,960 | +1.97% | 3.6만 |
|---|
| 2026.05.20 | ₩15,611 | ₩15,866 | ₩15,571 | ₩15,826 | +1.37% | 2.6만 |
|---|
| 2026.05.19 | ₩15,960 | ₩16,228 | ₩15,544 | ₩15,611 | -2.18% | 5만 |
|---|
| 2026.05.18 | ₩16,187 | ₩16,295 | ₩16,000 | ₩16,080 | -0.66% | 2.5만 |
|---|
| 2026.05.15 | ₩16,027 | ₩16,281 | ₩15,946 | ₩16,080 | +0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩16,120 | ₩16,362 | ₩15,906 | ₩16,134 | +0.08% | 2.2만 |
|---|
| 2026.05.13 | ₩16,750 | ₩16,750 | ₩15,812 | ₩16,107 | -3.84% | 7만 |
|---|
| 2026.05.12 | ₩17,326 | ₩17,755 | ₩16,737 | ₩16,831 | -2.86% | 6.5만 |
|---|
| 2026.05.11 | ₩17,996 | ₩18,291 | ₩17,755 | ₩17,769 | -1.27% | 9.3천 |
|---|
| 2026.05.08 | ₩18,224 | ₩18,318 | ₩17,594 | ₩17,862 | -1.99% | 2.4만 |
|---|
| 2026.05.07 | ₩17,903 | ₩18,532 | ₩17,903 | ₩18,358 | +2.54% | 2.3만 |
|---|
| 2026.05.06 | ₩18,023 | ₩18,104 | ₩17,661 | ₩17,661 | -2.01% | 2.6만 |
|---|
| 2026.05.05 | ₩17,782 | ₩18,090 | ₩17,568 | ₩17,983 | +1.13% | 2.9만 |
|---|
| 2026.05.04 | ₩17,541 | ₩17,795 | ₩17,460 | ₩17,608 | +0.38% | 3.5만 |
|---|
| 2026.05.01 | ₩17,608 | ₩17,688 | ₩17,393 | ₩17,541 | -0.38% | 2.9만 |
|---|
| 2026.04.30 | ₩17,581 | ₩18,010 | ₩17,568 | ₩17,621 | +0.23% | 1.7만 |
|---|
| 2026.04.29 | ₩17,970 | ₩17,970 | ₩17,608 | ₩17,702 | -1.49% | 1.9만 |
|---|
| 2026.04.28 | ₩18,023 | ₩18,331 | ₩18,023 | ₩18,130 | +0.59% | 1만 |
|---|
| 2026.04.27 | ₩18,224 | ₩18,305 | ₩18,050 | ₩18,144 | -0.44% | 2.7만 |
|---|
| 2026.04.24 | ₩17,742 | ₩18,037 | ₩17,742 | ₩17,956 | +1.21% | 9.7천 |
|---|
| 2026.04.23 | ₩18,238 | ₩18,372 | ₩17,809 | ₩17,836 | -2.20% | 1.4만 |
|---|
| 2026.04.22 | ₩17,903 | ₩18,224 | ₩17,903 | ₩18,197 | +1.65% | 1.2만 |
|---|
| 2026.04.21 | ₩17,903 | ₩18,331 | ₩17,876 | ₩17,943 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩18,211 | ₩18,439 | ₩17,889 | ₩17,956 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩18,345 | ₩18,613 | ₩18,318 | ₩18,398 | +0.29% | 2만 |
|---|
| 2026.04.16 | ₩18,318 | ₩18,318 | ₩18,023 | ₩18,224 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩18,184 | ₩18,492 | ₩18,104 | ₩18,425 | +1.33% | 2.5만 |
|---|
| 2026.04.14 | ₩18,117 | ₩18,519 | ₩18,077 | ₩18,211 | +0.52% | 1.9만 |
|---|
| 2026.04.13 | ₩17,527 | ₩18,184 | ₩17,326 | ₩18,117 | +3.36% | 3.8만 |
|---|
| 2026.04.10 | ₩17,742 | ₩17,795 | ₩17,326 | ₩17,501 | -1.36% | 3.3만 |
|---|
| 2026.04.09 | ₩17,367 | ₩17,635 | ₩17,139 | ₩17,635 | +1.54% | 2.3만 |
|---|
| 2026.04.08 | ₩17,702 | ₩17,970 | ₩17,313 | ₩17,554 | -0.83% | 3.7만 |
|---|
| 2026.04.07 | ₩17,621 | ₩17,688 | ₩17,139 | ₩17,326 | -1.67% | 5.4만 |
|---|
| 2026.04.06 | ₩17,970 | ₩18,077 | ₩17,447 | ₩17,661 | -1.72% | 9.2만 |
|---|
| 2026.04.02 | ₩17,769 | ₩18,305 | ₩17,447 | ₩18,305 | +3.02% | 4.5만 |
|---|
| 2026.04.01 | ₩17,876 | ₩18,613 | ₩17,862 | ₩17,929 | +0.30% | 3.7만 |
|---|
| 2026.03.31 | ₩18,439 | ₩18,747 | ₩17,608 | ₩18,010 | -2.33% | 12.4만 |
|---|
| 2026.03.30 | ₩18,452 | ₩19,511 | ₩18,077 | ₩18,224 | -1.23% | 10.7만 |
|---|
| 2026.03.27 | ₩17,836 | ₩18,264 | ₩17,501 | ₩17,876 | +0.23% | 5.4만 |
|---|
| 2026.03.26 | ₩17,728 | ₩17,970 | ₩17,581 | ₩17,836 | +0.60% | 2.7만 |
|---|
| 2026.03.25 | ₩17,862 | ₩17,862 | ₩17,541 | ₩17,728 | -0.75% | 2.7만 |
|---|
| 2026.03.24 | ₩19,216 | ₩19,216 | ₩17,688 | ₩17,688 | -7.95% | 2.6만 |
|---|
| 2026.03.23 | ₩18,264 | ₩18,720 | ₩18,157 | ₩18,398 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩17,862 | ₩18,586 | ₩17,688 | ₩17,889 | +0.15% | 9만 |
|---|
| 2026.03.19 | ₩17,420 | ₩17,943 | ₩17,420 | ₩17,836 | +2.38% | 3.5만 |
|---|
| 2026.03.18 | ₩17,970 | ₩18,573 | ₩17,447 | ₩17,474 | -2.76% | 3.6만 |
|---|
| 2026.03.17 | ₩18,921 | ₩19,042 | ₩17,648 | ₩18,010 | -4.82% | 3.3만 |
|---|
| 2026.03.16 | ₩19,283 | ₩19,511 | ₩18,934 | ₩18,948 | -1.74% | 2.6만 |
|---|
| 2026.03.13 | ₩19,363 | ₩19,457 | ₩18,599 | ₩19,055 | -1.59% | 2.1만 |
|---|
| 2026.03.12 | ₩19,658 | ₩19,899 | ₩19,296 | ₩19,377 | -1.43% | 1.8만 |
|---|
| 2026.03.11 | ₩19,578 | ₩20,234 | ₩18,934 | ₩19,966 | +1.98% | 3.2만 |
|---|
| 2026.03.10 | ₩19,859 | ₩20,301 | ₩19,578 | ₩19,712 | -0.74% | 1.6만 |
|---|
| 2026.03.09 | ₩19,913 | ₩20,167 | ₩19,162 | ₩19,913 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩20,100 | ₩20,328 | ₩19,859 | ₩20,234 | +0.67% | 3.6만 |
|---|
| 2026.03.05 | ₩20,583 | ₩20,583 | ₩20,301 | ₩20,422 | -0.78% | 2.2만 |
|---|
| 2026.03.04 | ₩20,596 | ₩20,985 | ₩20,596 | ₩20,770 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩20,543 | ₩20,864 | ₩20,208 | ₩20,596 | +0.26% | 2.2만 |
|---|
| 2026.03.02 | ₩20,261 | ₩20,891 | ₩20,208 | ₩20,797 | +2.65% | 2.5만 |
|---|
| 2026.02.27 | ₩20,409 | ₩20,556 | ₩20,275 | ₩20,382 | -0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩20,985 | ₩21,012 | ₩20,730 | ₩20,730 | -1.21% | 1만 |
|---|
| 2026.02.25 | ₩20,355 | ₩20,971 | ₩20,355 | ₩20,703 | +1.71% | 2.2만 |
|---|
| 2026.02.24 | ₩20,435 | ₩20,690 | ₩20,328 | ₩20,409 | -0.13% | 2.1만 |
|---|
| 2026.02.23 | ₩20,770 | ₩20,770 | ₩20,127 | ₩20,328 | -2.13% | 3.6만 |
|---|
| 2026.02.20 | ₩20,395 | ₩20,690 | ₩20,368 | ₩20,677 | +1.38% | 1.6만 |
|---|
| 2026.02.19 | ₩20,073 | ₩20,569 | ₩20,006 | ₩20,476 | +2.00% | 2.2만 |
|---|
| 2026.02.18 | ₩19,805 | ₩20,301 | ₩19,805 | ₩20,073 | +1.35% | 2.1만 |
|---|
| 2026.02.17 | ₩20,301 | ₩20,301 | ₩19,805 | ₩20,087 | -1.06% | 1.5만 |
|---|
| 2026.02.13 | ₩19,939 | ₩20,315 | ₩19,645 | ₩20,127 | +0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩19,765 | ₩20,167 | ₩19,671 | ₩19,859 | +0.47% | 2.5만 |
|---|
| 2026.02.11 | ₩20,248 | ₩20,275 | ₩19,738 | ₩19,980 | -1.32% | 3.9만 |
|---|
| 2026.02.10 | ₩20,141 | ₩20,208 | ₩20,006 | ₩20,154 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩19,939 | ₩20,221 | ₩19,805 | ₩20,141 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩20,194 | ₩20,275 | ₩19,899 | ₩19,966 | -1.13% | 2.7만 |
|---|
| 2026.02.05 | ₩19,792 | ₩20,033 | ₩19,591 | ₩19,913 | +0.61% | 2.8만 |
|---|
| 2026.02.04 | ₩19,564 | ₩19,805 | ₩19,176 | ₩19,805 | +1.23% | 12.5만 |
|---|
| 2026.02.03 | ₩19,899 | ₩19,953 | ₩19,082 | ₩19,403 | -2.49% | 2.5만 |
|---|
| 2026.02.02 | ₩19,752 | ₩20,006 | ₩19,444 | ₩19,859 | +0.54% | 2.4만 |
|---|
| 2026.01.30 | ₩19,511 | ₩19,819 | ₩19,229 | ₩19,752 | +1.24% | 3.1만 |
|---|
| 2026.01.29 | ₩19,779 | ₩19,819 | ₩19,229 | ₩19,658 | -0.61% | 3.6만 |
|---|
| 2026.01.28 | ₩21,079 | ₩21,079 | ₩19,645 | ₩19,671 | -6.68% | 5.8만 |
|---|
| 2026.01.27 | ₩20,904 | ₩21,306 | ₩20,784 | ₩21,065 | +0.77% | 4.8만 |
|---|
| 2026.01.26 | ₩20,636 | ₩20,918 | ₩20,529 | ₩20,797 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩21,052 | ₩21,213 | ₩20,476 | ₩20,703 | -1.65% | 2.8만 |
|---|
| 2026.01.22 | ₩21,172 | ₩21,615 | ₩21,065 | ₩21,186 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩20,797 | ₩21,293 | ₩20,797 | ₩21,146 | +1.68% | 4.4만 |
|---|
| 2026.01.20 | ₩20,596 | ₩21,012 | ₩20,596 | ₩20,757 | +0.78% | 3.1만 |
|---|
| 2026.01.16 | ₩20,489 | ₩20,931 | ₩20,489 | ₩20,824 | +1.64% | 2.3만 |
|---|
| 2026.01.15 | ₩20,569 | ₩20,878 | ₩20,489 | ₩20,556 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩20,502 | ₩20,730 | ₩20,502 | ₩20,650 | +0.72% | 1.6만 |
|---|
| 2026.01.13 | ₩20,918 | ₩20,918 | ₩20,449 | ₩20,543 | -1.79% | 1.9만 |
|---|
| 2026.01.12 | ₩20,636 | ₩21,655 | ₩20,596 | ₩20,945 | +1.49% | 2.5만 |
|---|
| 2026.01.09 | ₩21,280 | ₩21,280 | ₩20,610 | ₩20,730 | -2.58% | 2.9만 |
|---|
| 2026.01.08 | ₩20,811 | ₩21,226 | ₩20,717 | ₩20,717 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩20,824 | ₩21,226 | ₩20,744 | ₩20,891 | +0.32% | 5.4만 |
|---|
| 2026.01.06 | ₩20,851 | ₩21,454 | ₩20,784 | ₩20,878 | +0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩20,623 | ₩21,333 | ₩20,623 | ₩20,998 | +1.82% | 6.4만 |
|---|
| 2026.01.02 | ₩20,476 | ₩20,770 | ₩20,476 | ₩20,636 | +0.79% | 3만 |
|---|
| 2025.12.31 | ₩20,636 | ₩20,690 | ₩20,315 | ₩20,355 | -1.36% | 3.3만 |
|---|
| 2025.12.30 | ₩20,355 | ₩20,717 | ₩20,355 | ₩20,516 | +0.79% | 5.1만 |
|---|
| 2025.12.29 | ₩20,435 | ₩20,851 | ₩20,154 | ₩20,275 | -0.79% | 3.8만 |
|---|
| 2025.12.26 | ₩20,275 | ₩20,556 | ₩20,234 | ₩20,409 | +0.66% | 2.3만 |
|---|
| 2025.12.24 | ₩20,342 | ₩20,476 | ₩20,208 | ₩20,275 | -0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩20,248 | ₩20,328 | ₩20,127 | ₩20,275 | +0.13% | 3.7만 |
|---|
| 2025.12.22 | ₩20,194 | ₩20,502 | ₩20,127 | ₩20,261 | +0.33% | 4.3만 |
|---|
| 2025.12.19 | ₩20,315 | ₩20,462 | ₩19,846 | ₩20,073 | -1.19% | 16.4만 |
|---|
| 2025.12.18 | ₩20,623 | ₩20,811 | ₩20,301 | ₩20,301 | -1.56% | 5.2만 |
|---|
| 2025.12.17 | ₩20,502 | ₩20,797 | ₩20,355 | ₩20,395 | -0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩20,596 | ₩20,878 | ₩20,489 | ₩20,569 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩20,409 | ₩20,690 | ₩20,328 | ₩20,476 | +0.33% | 4.1만 |
|---|
| 2025.12.12 | ₩20,636 | ₩20,797 | ₩20,328 | ₩20,368 | -1.30% | 3.9만 |
|---|
| 2025.12.11 | ₩20,636 | ₩20,784 | ₩20,502 | ₩20,744 | +0.52% | 3.9만 |
|---|
| 2025.12.10 | ₩20,033 | ₩20,864 | ₩19,765 | ₩20,489 | +2.27% | 5.7만 |
|---|
| 2025.12.09 | ₩19,645 | ₩20,234 | ₩19,645 | ₩19,966 | +1.64% | 3.1만 |
|---|
| 2025.12.08 | ₩19,792 | ₩19,899 | ₩19,403 | ₩19,457 | -1.69% | 3.2만 |
|---|
| 2025.12.05 | ₩20,194 | ₩20,409 | ₩19,444 | ₩19,685 | -2.52% | 5.5만 |
|---|
| 2025.12.04 | ₩19,939 | ₩20,328 | ₩19,939 | ₩20,141 | +1.01% | 3만 |
|---|
| 2025.12.03 | ₩19,591 | ₩20,033 | ₩19,135 | ₩19,886 | +1.50% | 4.1만 |
|---|
| 2025.12.02 | ₩18,452 | ₩19,926 | ₩18,452 | ₩19,403 | +5.16% | 7만 |
|---|
| 2025.12.01 | ₩18,385 | ₩18,626 | ₩18,278 | ₩18,291 | -0.51% | 3.1만 |
|---|
| 2025.11.28 | ₩18,224 | ₩18,626 | ₩18,224 | ₩18,492 | +1.47% | 1.9만 |
|---|
| 2025.11.26 | ₩18,090 | ₩18,439 | ₩17,996 | ₩18,412 | +1.78% | 5만 |
|---|
| 2025.11.25 | ₩17,929 | ₩18,358 | ₩17,929 | ₩17,996 | +0.37% | 3.4만 |
|---|
| 2025.11.24 | ₩17,956 | ₩18,171 | ₩17,849 | ₩17,849 | -0.60% | 3.9만 |
|---|
| 2025.11.21 | ₩17,889 | ₩18,291 | ₩17,889 | ₩17,956 | +0.37% | 4만 |
|---|
| 2025.11.20 | ₩18,117 | ₩18,479 | ₩17,728 | ₩17,809 | -1.70% | 2.8만 |
|---|
| 2025.11.19 | ₩18,104 | ₩18,345 | ₩17,889 | ₩18,077 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩17,970 | ₩18,412 | ₩17,970 | ₩18,157 | +1.04% | 2.6만 |
|---|
| 2025.11.17 | ₩18,599 | ₩18,626 | ₩17,983 | ₩18,010 | -3.17% | 3.7만 |
|---|
| 2025.11.14 | ₩18,586 | ₩18,800 | ₩18,412 | ₩18,519 | -0.36% | 3.3만 |
|---|
| 2025.11.13 | ₩19,055 | ₩19,189 | ₩18,640 | ₩18,680 | -1.97% | 2.8만 |
|---|
| 2025.11.12 | ₩18,532 | ₩19,028 | ₩18,532 | ₩18,948 | +2.24% | 3.7만 |
|---|
| 2025.11.11 | ₩18,613 | ₩18,787 | ₩18,546 | ₩18,586 | -0.14% | 2.2만 |
|---|
| 2025.11.10 | ₩18,479 | ₩18,546 | ₩18,238 | ₩18,465 | -0.07% | 3만 |
|---|
| 2025.11.07 | ₩18,331 | ₩18,506 | ₩18,251 | ₩18,305 | -0.15% | 3.1만 |
|---|
| 2025.11.06 | ₩18,211 | ₩19,310 | ₩18,211 | ₩18,318 | +0.59% | 2.4만 |
|---|
| 2025.11.05 | ₩19,082 | ₩19,095 | ₩18,264 | ₩18,693 | -2.04% | 5.1만 |
|---|
| 2025.11.04 | ₩18,961 | ₩19,256 | ₩18,894 | ₩18,894 | -0.35% | 2.5만 |
|---|
| 2025.11.03 | ₩18,961 | ₩19,604 | ₩18,961 | ₩19,068 | +0.57% | 3.1만 |
|---|
| 2025.10.31 | ₩18,881 | ₩19,202 | ₩18,760 | ₩18,948 | +0.35% | 2.6만 |
|---|
| 2025.10.30 | ₩18,948 | ₩19,350 | ₩18,948 | ₩19,216 | +1.41% | 2.8만 |
|---|
| 2025.10.29 | ₩19,310 | ₩19,537 | ₩18,747 | ₩19,015 | -1.53% | 3.1만 |
|---|
| 2025.10.28 | ₩19,095 | ₩19,671 | ₩19,095 | ₩19,444 | +1.82% | 2.3만 |
|---|
| 2025.10.27 | ₩19,712 | ₩19,899 | ₩19,109 | ₩19,135 | -2.92% | 2.9만 |
|---|
| 2025.10.24 | ₩19,832 | ₩19,939 | ₩19,645 | ₩19,698 | -0.68% | 1.6만 |
|---|
| 2025.10.23 | ₩19,645 | ₩19,765 | ₩19,551 | ₩19,551 | -0.48% | 1.3만 |
|---|
| 2025.10.22 | ₩19,832 | ₩19,966 | ₩19,631 | ₩19,738 | -0.47% | 2.9만 |
|---|
| 2025.10.21 | ₩19,350 | ₩20,194 | ₩19,350 | ₩19,779 | +2.22% | 3.6만 |
|---|
| 2025.10.20 | ₩19,229 | ₩19,551 | ₩19,216 | ₩19,444 | +1.11% | 2.6만 |
|---|
| 2025.10.17 | ₩19,095 | ₩19,457 | ₩19,095 | ₩19,216 | +0.63% | 2.6만 |
|---|
| 2025.10.16 | ₩19,886 | ₩19,886 | ₩19,055 | ₩19,055 | -4.18% | 2.8만 |
|---|
| 2025.10.15 | ₩20,033 | ₩20,248 | ₩19,899 | ₩19,980 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩19,444 | ₩20,114 | ₩19,444 | ₩19,765 | +1.65% | 3.3만 |
|---|
| 2025.10.13 | ₩19,645 | ₩20,208 | ₩19,631 | ₩19,712 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩19,939 | ₩20,382 | ₩19,430 | ₩19,430 | -2.55% | 2.8만 |
|---|