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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,095 | ₩14,484 | ₩13,531 | ₩13,719 | -2.66% | 38.3만 |
| 2026.09.28–2026.10.02 | ₩13,773 | ₩14,457 | ₩13,411 | ₩14,135 | +2.63% | 52.7만 |
| 2026.09.21–2026.09.25 | ₩12,646 | ₩13,853 | ₩12,190 | ₩13,813 | +9.23% | 51.8만 |
| 2026.09.14–2026.09.18 | ₩13,451 | ₩13,491 | ₩12,257 | ₩12,633 | -6.08% | 80.6만 |
| 2026.09.08–2026.09.11 | ₩13,639 | ₩13,666 | ₩12,995 | ₩13,344 | -2.16% | 43만 |
| 2026.08.31–2026.09.04 | ₩13,612 | ₩13,719 | ₩13,116 | ₩13,639 | +0.20% | 25.2만 |
| 2026.08.24–2026.08.28 | ₩13,451 | ₩13,773 | ₩13,102 | ₩13,531 | +0.60% | 25.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,095 |
| ₩12,915 |
| ₩13,451 |
| -1.47% |
| 35.4만 |
| 2026.08.10–2026.08.14 | ₩13,679 | ₩13,826 | ₩13,223 | ₩13,652 | -0.20% | 40.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,826 | ₩14,417 | ₩13,451 | ₩13,692 | -0.97% | 28.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,505 | ₩14,376 | ₩13,022 | ₩13,786 | +2.09% | 26.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,357 | ₩13,746 | ₩12,834 | ₩13,344 | -0.10% | 34.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,256 | ₩15,221 | ₩13,330 | ₩13,344 | -6.40% | 25.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,121 | ₩14,443 | ₩13,545 | ₩14,363 | +1.71% | 25.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,221 | ₩15,221 | ₩13,424 | ₩14,121 | -7.22% | 29.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,564 | ₩15,851 | ₩13,585 | ₩15,570 | +6.91% | 57.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,631 | ₩15,087 | ₩14,081 | ₩14,497 | -0.92% | 25.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,141 | ₩15,141 | ₩14,323 | ₩14,577 | -3.72% | 26.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,194 | ₩15,637 | ₩14,792 | ₩14,940 | -1.68% | 14.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,637 | ₩15,664 | ₩14,819 | ₩15,194 | -2.83% | 20.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,200 | ₩16,307 | ₩15,489 | ₩15,637 | -3.48% | 18.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,011 | ₩18,306 | ₩15,825 | ₩16,093 | -10.65% | 18.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,555 | ₩18,547 | ₩17,474 | ₩17,876 | +1.83% | 13.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,239 | ₩18,346 | ₩17,407 | ₩17,555 | -3.75% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,225 | ₩18,453 | ₩17,756 | ₩17,970 | -1.40% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,541 | ₩18,627 | ₩17,340 | ₩18,413 | +4.97% | 12.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,984 | ₩18,091 | ₩17,152 | ₩17,514 | -2.61% | 24만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,467 | ₩19,526 | ₩17,461 | ₩18,319 | -0.80% | 31.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,279 | ₩19,231 | ₩17,514 | ₩17,890 | -2.13% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,298 | ₩19,526 | ₩17,434 | ₩17,903 | -7.23% | 22.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,928 | ₩20,317 | ₩18,614 | ₩19,070 | -4.31% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,277 | ₩21,001 | ₩19,875 | ₩20,250 | -0.13% | 11.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,787 | ₩21,028 | ₩20,143 | ₩20,398 | -1.87% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,317 | ₩20,706 | ₩19,821 | ₩20,693 | +1.85% | 7.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,955 | ₩20,331 | ₩19,660 | ₩20,143 | +0.94% | 13.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,767 | ₩20,290 | ₩19,097 | ₩19,982 | +1.09% | 22.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,652 | ₩21,323 | ₩19,244 | ₩19,767 | -4.29% | 20.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,612 | ₩21,631 | ₩20,492 | ₩20,720 | +0.52% | 13.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,652 | ₩21,672 | ₩20,465 | ₩20,840 | +0.91% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,639 | ₩21,471 | ₩20,626 | ₩20,746 | +0.52% | 21.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,451 | ₩20,867 | ₩20,170 | ₩20,652 | +0.98% | 15.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,210 | ₩20,572 | ₩20,143 | ₩20,424 | +1.06% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,424 | ₩20,894 | ₩19,861 | ₩20,089 | -1.64% | 34.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,808 | ₩20,880 | ₩19,419 | ₩20,384 | +2.91% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,399 | ₩20,424 | ₩18,292 | ₩19,700 | +7.07% | 22.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,970 | ₩18,641 | ₩17,863 | ₩18,507 | +2.99% | 14.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,614 | ₩18,641 | ₩17,742 | ₩17,970 | -3.46% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,493 | ₩19,204 | ₩18,252 | ₩18,534 | +0.22% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,976 | ₩19,620 | ₩18,225 | ₩18,319 | -3.46% | 16.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,727 | ₩19,915 | ₩18,762 | ₩18,963 | -3.87% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,244 | ₩20,210 | ₩19,231 | ₩19,714 | +2.44% | 11.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,660 | ₩20,264 | ₩19,070 | ₩19,231 | -2.18% | 16.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,955 | ₩20,398 | ₩19,446 | ₩19,446 | -2.55% | 2.8만 |
|---|