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 | ₩13,639 | ₩13,772 | ₩13,545 | ₩13,692 | +0.39% | 8.6만 |
| 2026.10.08 | ₩13,652 | ₩13,786 | ₩13,505 | ₩13,639 | -0.10% | 8.9만 |
| 2026.10.07 | ₩13,973 | ₩13,987 | ₩13,518 | ₩13,706 | -1.92% | 7.7만 |
| 2026.10.06 | ₩14,067 | ₩14,147 | ₩13,732 | ₩14,000 | -0.48% | 5만 |
| 2026.10.05 | ₩14,067 | ₩14,455 | ₩14,054 | ₩14,080 | +0.10% | 8만 |
| 2026.10.02 | ₩14,080 | ₩14,321 | ₩13,786 | ₩14,107 | +0.19% | 12.8만 |
| 2026.10.01 | ₩14,134 | ₩14,428 | ₩13,933 | ₩14,040 | -0.66% | 10.1만 |
| 2026.09.30 | ₩14,174 | ₩14,294 | ₩13,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,134 |
| -0.28% |
| 7.7만 |
| 2026.09.29 | ₩13,880 | ₩14,228 | ₩13,438 | ₩14,174 | +2.12% | 15.1만 |
|---|
| 2026.09.28 | ₩13,746 | ₩13,933 | ₩13,478 | ₩13,893 | +1.07% | 7만 |
|---|
| 2026.09.25 | ₩13,518 | ₩13,826 | ₩13,304 | ₩13,786 | +1.98% | 6.7만 |
|---|
| 2026.09.24 | ₩13,117 | ₩13,598 | ₩12,969 | ₩13,545 | +3.27% | 10만 |
|---|
| 2026.09.23 | ₩12,474 | ₩13,210 | ₩12,394 | ₩13,117 | +5.15% | 16.3만 |
|---|
| 2026.09.22 | ₩12,180 | ₩12,675 | ₩12,166 | ₩12,474 | +2.42% | 9.1만 |
|---|
| 2026.09.21 | ₩12,621 | ₩12,621 | ₩12,166 | ₩12,166 | -3.61% | 9.7만 |
|---|
| 2026.09.18 | ₩12,755 | ₩12,929 | ₩12,233 | ₩12,608 | -1.15% | 27.7만 |
|---|
| 2026.09.17 | ₩13,050 | ₩13,184 | ₩12,782 | ₩12,822 | -1.74% | 14.2만 |
|---|
| 2026.09.16 | ₩13,050 | ₩13,076 | ₩12,889 | ₩12,983 | -0.51% | 12만 |
|---|
| 2026.09.15 | ₩12,943 | ₩13,090 | ₩12,742 | ₩13,050 | +0.83% | 9.2만 |
|---|
| 2026.09.14 | ₩13,424 | ₩13,465 | ₩12,929 | ₩12,929 | -3.69% | 17.4만 |
|---|
| 2026.09.11 | ₩13,264 | ₩13,572 | ₩12,969 | ₩13,317 | +0.40% | 16.5만 |
|---|
| 2026.09.10 | ₩13,438 | ₩13,451 | ₩13,291 | ₩13,384 | -0.40% | 11.2만 |
|---|
| 2026.09.09 | ₩13,424 | ₩13,505 | ₩13,237 | ₩13,451 | +0.20% | 8.1만 |
|---|
| 2026.09.08 | ₩13,612 | ₩13,639 | ₩13,344 | ₩13,424 | -1.38% | 7.2만 |
|---|
| 2026.09.04 | ₩13,317 | ₩13,625 | ₩13,224 | ₩13,612 | +2.21% | 4.2만 |
|---|
| 2026.09.03 | ₩13,424 | ₩13,558 | ₩13,210 | ₩13,317 | -0.80% | 3.6만 |
|---|
| 2026.09.02 | ₩13,639 | ₩13,665 | ₩13,331 | ₩13,358 | -2.06% | 5.8만 |
|---|
| 2026.09.01 | ₩13,451 | ₩13,652 | ₩13,090 | ₩13,612 | +1.19% | 6.2만 |
|---|
| 2026.08.31 | ₩13,585 | ₩13,692 | ₩13,398 | ₩13,438 | -1.08% | 5.4만 |
|---|
| 2026.08.28 | ₩13,451 | ₩13,612 | ₩13,451 | ₩13,505 | +0.40% | 4.1만 |
|---|
| 2026.08.27 | ₩13,344 | ₩13,746 | ₩13,291 | ₩13,545 | +1.50% | 5.3만 |
|---|
| 2026.08.26 | ₩13,465 | ₩13,625 | ₩13,317 | ₩13,358 | -0.80% | 4.1만 |
|---|
| 2026.08.25 | ₩13,358 | ₩13,532 | ₩13,076 | ₩13,424 | +0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩13,424 | ₩13,505 | ₩13,264 | ₩13,317 | -0.80% | 7.3만 |
|---|
| 2026.08.21 | ₩13,143 | ₩13,424 | ₩12,889 | ₩13,424 | +2.14% | 9.9만 |
|---|
| 2026.08.20 | ₩13,612 | ₩13,786 | ₩13,063 | ₩13,143 | -3.44% | 6.8만 |
|---|
| 2026.08.19 | ₩13,933 | ₩14,067 | ₩13,652 | ₩13,652 | -2.02% | 6.1만 |
|---|
| 2026.08.18 | ₩13,692 | ₩13,906 | ₩13,639 | ₩13,893 | +1.47% | 6.8만 |
|---|
| 2026.08.17 | ₩13,625 | ₩13,679 | ₩13,317 | ₩13,598 | -0.20% | 5.9만 |
|---|
| 2026.08.14 | ₩13,558 | ₩13,799 | ₩13,291 | ₩13,625 | +0.49% | 17만 |
|---|
| 2026.08.13 | ₩13,518 | ₩13,679 | ₩13,411 | ₩13,612 | +0.69% | 5.2만 |
|---|
| 2026.08.12 | ₩13,451 | ₩13,612 | ₩13,197 | ₩13,451 | 0.00% | 6.8만 |
|---|
| 2026.08.11 | ₩13,264 | ₩13,585 | ₩13,264 | ₩13,424 | +1.21% | 5.6만 |
|---|
| 2026.08.10 | ₩13,652 | ₩13,732 | ₩13,224 | ₩13,277 | -2.75% | 6.1만 |
|---|
| 2026.08.07 | ₩13,532 | ₩13,946 | ₩13,424 | ₩13,665 | +0.99% | 9.9만 |
|---|
| 2026.08.06 | ₩13,719 | ₩14,161 | ₩13,572 | ₩13,572 | -1.07% | 4.3만 |
|---|
| 2026.08.05 | ₩13,732 | ₩13,853 | ₩13,451 | ₩13,558 | -1.27% | 4.3만 |
|---|
| 2026.08.04 | ₩14,321 | ₩14,388 | ₩13,759 | ₩13,920 | -2.80% | 5.8만 |
|---|
| 2026.08.03 | ₩13,799 | ₩14,147 | ₩13,491 | ₩14,013 | +1.55% | 3.7만 |
|---|
| 2026.07.31 | ₩13,210 | ₩13,906 | ₩13,090 | ₩13,759 | +4.15% | 5.8만 |
|---|
| 2026.07.30 | ₩13,371 | ₩13,424 | ₩12,996 | ₩13,250 | -0.90% | 5.4만 |
|---|
| 2026.07.29 | ₩14,094 | ₩14,174 | ₩13,358 | ₩13,358 | -5.22% | 3.9만 |
|---|
| 2026.07.28 | ₩14,054 | ₩14,348 | ₩13,772 | ₩14,040 | -0.10% | 5.8만 |
|---|
| 2026.07.27 | ₩13,478 | ₩14,228 | ₩13,478 | ₩13,973 | +3.67% | 5.5만 |
|---|
| 2026.07.24 | ₩13,692 | ₩13,719 | ₩13,291 | ₩13,317 | -2.74% | 4.3만 |
|---|
| 2026.07.23 | ₩13,398 | ₩13,639 | ₩13,184 | ₩13,572 | +1.30% | 7만 |
|---|
| 2026.07.22 | ₩13,143 | ₩13,665 | ₩12,929 | ₩13,505 | +2.75% | 13.2만 |
|---|
| 2026.07.21 | ₩13,063 | ₩13,317 | ₩12,809 | ₩13,143 | +0.61% | 5.9만 |
|---|
| 2026.07.20 | ₩13,331 | ₩13,465 | ₩12,996 | ₩13,063 | -2.01% | 4.5만 |
|---|
| 2026.07.17 | ₩13,438 | ₩13,639 | ₩13,304 | ₩13,317 | -0.90% | 5.6만 |
|---|
| 2026.07.16 | ₩13,665 | ₩14,000 | ₩13,518 | ₩13,572 | -0.69% | 3.9만 |
|---|
| 2026.07.15 | ₩13,866 | ₩14,308 | ₩13,572 | ₩13,585 | -2.03% | 9만 |
|---|
| 2026.07.14 | ₩14,040 | ₩14,214 | ₩13,759 | ₩13,853 | -1.33% | 3.3만 |
|---|
| 2026.07.13 | ₩14,228 | ₩15,191 | ₩13,987 | ₩13,987 | -1.69% | 3.4만 |
|---|
| 2026.07.10 | ₩14,228 | ₩14,415 | ₩14,054 | ₩14,335 | +0.75% | 5.2만 |
|---|
| 2026.07.09 | ₩14,120 | ₩14,281 | ₩13,880 | ₩14,228 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩14,201 | ₩14,321 | ₩13,987 | ₩14,040 | -1.13% | 6.6만 |
|---|
| 2026.07.07 | ₩13,746 | ₩14,348 | ₩13,706 | ₩14,281 | +3.89% | 5.2만 |
|---|
| 2026.07.06 | ₩14,094 | ₩14,294 | ₩13,518 | ₩13,585 | -3.61% | 4.6만 |
|---|
| 2026.07.02 | ₩13,880 | ₩14,308 | ₩13,839 | ₩14,094 | +1.54% | 3만 |
|---|
| 2026.07.01 | ₩13,411 | ₩14,027 | ₩13,398 | ₩13,880 | +3.49% | 12.7만 |
|---|
| 2026.06.30 | ₩13,732 | ₩13,813 | ₩13,398 | ₩13,532 | -1.46% | 4.5만 |
|---|
| 2026.06.29 | ₩15,191 | ₩15,191 | ₩13,612 | ₩13,786 | -9.25% | 8.9만 |
|---|
| 2026.06.26 | ₩13,987 | ₩15,820 | ₩13,692 | ₩15,539 | +11.10% | 36.5만 |
|---|
| 2026.06.25 | ₩13,746 | ₩14,161 | ₩13,598 | ₩13,813 | +0.49% | 9만 |
|---|
| 2026.06.24 | ₩13,692 | ₩14,000 | ₩13,558 | ₩13,746 | +0.39% | 6.3만 |
|---|
| 2026.06.23 | ₩13,786 | ₩13,920 | ₩13,679 | ₩13,679 | -0.78% | 2.5만 |
|---|
| 2026.06.22 | ₩14,535 | ₩14,589 | ₩13,692 | ₩13,786 | -5.16% | 3.5만 |
|---|
| 2026.06.18 | ₩14,522 | ₩15,057 | ₩14,080 | ₩14,468 | -0.37% | 12.4만 |
|---|
| 2026.06.17 | ₩14,348 | ₩14,749 | ₩14,054 | ₩14,067 | -1.96% | 3.8만 |
|---|
| 2026.06.16 | ₩14,709 | ₩14,709 | ₩14,107 | ₩14,348 | -2.46% | 5.8만 |
|---|
| 2026.06.15 | ₩14,602 | ₩14,749 | ₩14,375 | ₩14,589 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,442 | ₩14,723 | ₩14,442 | ₩14,549 | +0.74% | 4.9만 |
|---|
| 2026.06.11 | ₩15,097 | ₩15,097 | ₩14,656 | ₩14,723 | -2.48% | 7.2만 |
|---|
| 2026.06.10 | ₩14,669 | ₩15,084 | ₩14,522 | ₩14,910 | +1.64% | 4.4만 |
|---|
| 2026.06.09 | ₩14,790 | ₩14,910 | ₩14,522 | ₩14,589 | -1.36% | 5.4만 |
|---|
| 2026.06.08 | ₩15,111 | ₩15,111 | ₩14,294 | ₩14,629 | -3.19% | 4.1만 |
|---|
| 2026.06.05 | ₩15,111 | ₩15,111 | ₩14,857 | ₩14,910 | -1.33% | 2.6만 |
|---|
| 2026.06.04 | ₩15,164 | ₩15,271 | ₩14,803 | ₩14,964 | -1.32% | 2.5만 |
|---|
| 2026.06.03 | ₩15,606 | ₩15,606 | ₩14,763 | ₩14,857 | -4.80% | 3.5만 |
|---|
| 2026.06.02 | ₩15,419 | ₩15,499 | ₩15,138 | ₩15,499 | +0.52% | 3.5만 |
|---|
| 2026.06.01 | ₩15,164 | ₩15,526 | ₩15,004 | ₩15,526 | +2.38% | 2.9만 |
|---|
| 2026.05.29 | ₩14,857 | ₩15,499 | ₩14,857 | ₩15,164 | +2.07% | 5.7만 |
|---|
| 2026.05.28 | ₩14,990 | ₩15,151 | ₩14,923 | ₩14,950 | -0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩15,499 | ₩15,553 | ₩14,790 | ₩15,111 | -2.50% | 3.2만 |
|---|
| 2026.05.26 | ₩15,606 | ₩15,633 | ₩15,285 | ₩15,459 | -0.94% | 8.3만 |
|---|
| 2026.05.22 | ₩16,061 | ₩16,061 | ₩15,539 | ₩15,606 | -2.83% | 4.6만 |
|---|
| 2026.05.21 | ₩15,633 | ₩16,008 | ₩15,459 | ₩15,941 | +1.97% | 3.6만 |
|---|
| 2026.05.20 | ₩15,593 | ₩15,847 | ₩15,553 | ₩15,807 | +1.37% | 2.6만 |
|---|
| 2026.05.19 | ₩15,941 | ₩16,208 | ₩15,526 | ₩15,593 | -2.18% | 5만 |
|---|
| 2026.05.18 | ₩16,168 | ₩16,275 | ₩15,981 | ₩16,061 | -0.66% | 2.5만 |
|---|
| 2026.05.15 | ₩16,008 | ₩16,262 | ₩15,927 | ₩16,061 | +0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩16,101 | ₩16,342 | ₩15,887 | ₩16,115 | +0.08% | 2.2만 |
|---|
| 2026.05.13 | ₩16,730 | ₩16,730 | ₩15,793 | ₩16,088 | -3.84% | 7만 |
|---|
| 2026.05.12 | ₩17,306 | ₩17,734 | ₩16,717 | ₩16,811 | -2.86% | 6.5만 |
|---|
| 2026.05.11 | ₩17,975 | ₩18,270 | ₩17,734 | ₩17,748 | -1.27% | 9.3천 |
|---|
| 2026.05.08 | ₩18,203 | ₩18,296 | ₩17,574 | ₩17,841 | -1.99% | 2.4만 |
|---|
| 2026.05.07 | ₩17,881 | ₩18,510 | ₩17,881 | ₩18,336 | +2.54% | 2.3만 |
|---|
| 2026.05.06 | ₩18,002 | ₩18,082 | ₩17,641 | ₩17,641 | -2.01% | 2.6만 |
|---|
| 2026.05.05 | ₩17,761 | ₩18,069 | ₩17,547 | ₩17,962 | +1.13% | 2.9만 |
|---|
| 2026.05.04 | ₩17,520 | ₩17,774 | ₩17,440 | ₩17,587 | +0.38% | 3.5만 |
|---|
| 2026.05.01 | ₩17,587 | ₩17,667 | ₩17,373 | ₩17,520 | -0.38% | 2.9만 |
|---|
| 2026.04.30 | ₩17,560 | ₩17,988 | ₩17,547 | ₩17,600 | +0.23% | 1.7만 |
|---|
| 2026.04.29 | ₩17,948 | ₩17,948 | ₩17,587 | ₩17,681 | -1.49% | 1.9만 |
|---|
| 2026.04.28 | ₩18,002 | ₩18,310 | ₩18,002 | ₩18,109 | +0.59% | 1만 |
|---|
| 2026.04.27 | ₩18,203 | ₩18,283 | ₩18,029 | ₩18,122 | -0.44% | 2.7만 |
|---|
| 2026.04.24 | ₩17,721 | ₩18,015 | ₩17,721 | ₩17,935 | +1.21% | 9.7천 |
|---|
| 2026.04.23 | ₩18,216 | ₩18,350 | ₩17,788 | ₩17,815 | -2.20% | 1.4만 |
|---|
| 2026.04.22 | ₩17,881 | ₩18,203 | ₩17,881 | ₩18,176 | +1.65% | 1.2만 |
|---|
| 2026.04.21 | ₩17,881 | ₩18,310 | ₩17,855 | ₩17,922 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩18,189 | ₩18,417 | ₩17,868 | ₩17,935 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩18,323 | ₩18,591 | ₩18,296 | ₩18,377 | +0.29% | 2만 |
|---|
| 2026.04.16 | ₩18,296 | ₩18,296 | ₩18,002 | ₩18,203 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩18,162 | ₩18,470 | ₩18,082 | ₩18,403 | +1.33% | 2.5만 |
|---|
| 2026.04.14 | ₩18,096 | ₩18,497 | ₩18,055 | ₩18,189 | +0.52% | 1.9만 |
|---|
| 2026.04.13 | ₩17,507 | ₩18,162 | ₩17,306 | ₩18,096 | +3.36% | 3.8만 |
|---|
| 2026.04.10 | ₩17,721 | ₩17,774 | ₩17,306 | ₩17,480 | -1.36% | 3.3만 |
|---|
| 2026.04.09 | ₩17,346 | ₩17,614 | ₩17,119 | ₩17,614 | +1.54% | 2.3만 |
|---|
| 2026.04.08 | ₩17,681 | ₩17,948 | ₩17,293 | ₩17,533 | -0.83% | 3.7만 |
|---|
| 2026.04.07 | ₩17,600 | ₩17,667 | ₩17,119 | ₩17,306 | -1.67% | 5.4만 |
|---|
| 2026.04.06 | ₩17,948 | ₩18,055 | ₩17,426 | ₩17,641 | -1.72% | 9.2만 |
|---|
| 2026.04.02 | ₩17,748 | ₩18,283 | ₩17,426 | ₩18,283 | +3.02% | 4.5만 |
|---|
| 2026.04.01 | ₩17,855 | ₩18,591 | ₩17,841 | ₩17,908 | +0.30% | 3.7만 |
|---|
| 2026.03.31 | ₩18,417 | ₩18,725 | ₩17,587 | ₩17,988 | -2.33% | 12.4만 |
|---|
| 2026.03.30 | ₩18,430 | ₩19,488 | ₩18,055 | ₩18,203 | -1.23% | 10.7만 |
|---|
| 2026.03.27 | ₩17,815 | ₩18,243 | ₩17,480 | ₩17,855 | +0.23% | 5.4만 |
|---|
| 2026.03.26 | ₩17,707 | ₩17,948 | ₩17,560 | ₩17,815 | +0.60% | 2.7만 |
|---|
| 2026.03.25 | ₩17,841 | ₩17,841 | ₩17,520 | ₩17,707 | -0.75% | 2.7만 |
|---|
| 2026.03.24 | ₩19,193 | ₩19,193 | ₩17,667 | ₩17,667 | -7.95% | 2.6만 |
|---|
| 2026.03.23 | ₩18,243 | ₩18,698 | ₩18,136 | ₩18,377 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩17,841 | ₩18,564 | ₩17,667 | ₩17,868 | +0.15% | 9만 |
|---|
| 2026.03.19 | ₩17,400 | ₩17,922 | ₩17,400 | ₩17,815 | +2.38% | 3.5만 |
|---|
| 2026.03.18 | ₩17,948 | ₩18,551 | ₩17,426 | ₩17,453 | -2.76% | 3.6만 |
|---|
| 2026.03.17 | ₩18,899 | ₩19,019 | ₩17,627 | ₩17,988 | -4.82% | 3.3만 |
|---|
| 2026.03.16 | ₩19,260 | ₩19,488 | ₩18,912 | ₩18,925 | -1.74% | 2.6만 |
|---|
| 2026.03.13 | ₩19,340 | ₩19,434 | ₩18,577 | ₩19,032 | -1.59% | 2.1만 |
|---|
| 2026.03.12 | ₩19,635 | ₩19,876 | ₩19,273 | ₩19,354 | -1.43% | 1.8만 |
|---|
| 2026.03.11 | ₩19,554 | ₩20,210 | ₩18,912 | ₩19,943 | +1.98% | 3.2만 |
|---|
| 2026.03.10 | ₩19,836 | ₩20,277 | ₩19,554 | ₩19,688 | -0.74% | 1.6만 |
|---|
| 2026.03.09 | ₩19,889 | ₩20,143 | ₩19,140 | ₩19,889 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩20,076 | ₩20,304 | ₩19,836 | ₩20,210 | +0.67% | 3.6만 |
|---|
| 2026.03.05 | ₩20,558 | ₩20,558 | ₩20,277 | ₩20,398 | -0.78% | 2.2만 |
|---|
| 2026.03.04 | ₩20,572 | ₩20,960 | ₩20,572 | ₩20,746 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩20,518 | ₩20,839 | ₩20,184 | ₩20,572 | +0.26% | 2.2만 |
|---|
| 2026.03.02 | ₩20,237 | ₩20,866 | ₩20,184 | ₩20,772 | +2.65% | 2.5만 |
|---|
| 2026.02.27 | ₩20,384 | ₩20,532 | ₩20,250 | ₩20,358 | -0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩20,960 | ₩20,987 | ₩20,706 | ₩20,706 | -1.21% | 1만 |
|---|
| 2026.02.25 | ₩20,331 | ₩20,946 | ₩20,331 | ₩20,679 | +1.71% | 2.2만 |
|---|
| 2026.02.24 | ₩20,411 | ₩20,665 | ₩20,304 | ₩20,384 | -0.13% | 2.1만 |
|---|
| 2026.02.23 | ₩20,746 | ₩20,746 | ₩20,103 | ₩20,304 | -2.13% | 3.6만 |
|---|
| 2026.02.20 | ₩20,371 | ₩20,665 | ₩20,344 | ₩20,652 | +1.38% | 1.6만 |
|---|
| 2026.02.19 | ₩20,050 | ₩20,545 | ₩19,983 | ₩20,451 | +2.00% | 2.2만 |
|---|
| 2026.02.18 | ₩19,782 | ₩20,277 | ₩19,782 | ₩20,050 | +1.35% | 2.1만 |
|---|
| 2026.02.17 | ₩20,277 | ₩20,277 | ₩19,782 | ₩20,063 | -1.06% | 1.5만 |
|---|
| 2026.02.13 | ₩19,916 | ₩20,291 | ₩19,621 | ₩20,103 | +0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩19,742 | ₩20,143 | ₩19,648 | ₩19,836 | +0.47% | 2.5만 |
|---|
| 2026.02.11 | ₩20,224 | ₩20,250 | ₩19,715 | ₩19,956 | -1.32% | 3.9만 |
|---|
| 2026.02.10 | ₩20,117 | ₩20,184 | ₩19,983 | ₩20,130 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩19,916 | ₩20,197 | ₩19,782 | ₩20,117 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩20,170 | ₩20,250 | ₩19,876 | ₩19,943 | -1.13% | 2.7만 |
|---|
| 2026.02.05 | ₩19,769 | ₩20,010 | ₩19,568 | ₩19,889 | +0.61% | 2.8만 |
|---|
| 2026.02.04 | ₩19,541 | ₩19,782 | ₩19,153 | ₩19,782 | +1.23% | 12.5만 |
|---|
| 2026.02.03 | ₩19,876 | ₩19,929 | ₩19,059 | ₩19,380 | -2.49% | 2.5만 |
|---|
| 2026.02.02 | ₩19,728 | ₩19,983 | ₩19,421 | ₩19,836 | +0.54% | 2.4만 |
|---|
| 2026.01.30 | ₩19,488 | ₩19,795 | ₩19,206 | ₩19,728 | +1.24% | 3.1만 |
|---|
| 2026.01.29 | ₩19,755 | ₩19,795 | ₩19,206 | ₩19,635 | -0.61% | 3.6만 |
|---|
| 2026.01.28 | ₩21,054 | ₩21,054 | ₩19,621 | ₩19,648 | -6.68% | 5.8만 |
|---|
| 2026.01.27 | ₩20,880 | ₩21,281 | ₩20,759 | ₩21,040 | +0.77% | 4.8만 |
|---|
| 2026.01.26 | ₩20,612 | ₩20,893 | ₩20,505 | ₩20,772 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩21,027 | ₩21,187 | ₩20,451 | ₩20,679 | -1.65% | 2.8만 |
|---|
| 2026.01.22 | ₩21,147 | ₩21,589 | ₩21,040 | ₩21,161 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩20,772 | ₩21,268 | ₩20,772 | ₩21,120 | +1.68% | 4.4만 |
|---|
| 2026.01.20 | ₩20,572 | ₩20,987 | ₩20,572 | ₩20,732 | +0.78% | 3.1만 |
|---|
| 2026.01.16 | ₩20,465 | ₩20,906 | ₩20,465 | ₩20,799 | +1.64% | 2.3만 |
|---|
| 2026.01.15 | ₩20,545 | ₩20,853 | ₩20,465 | ₩20,532 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩20,478 | ₩20,706 | ₩20,478 | ₩20,625 | +0.72% | 1.6만 |
|---|
| 2026.01.13 | ₩20,893 | ₩20,893 | ₩20,424 | ₩20,518 | -1.79% | 1.9만 |
|---|
| 2026.01.12 | ₩20,612 | ₩21,629 | ₩20,572 | ₩20,920 | +1.49% | 2.5만 |
|---|
| 2026.01.09 | ₩21,254 | ₩21,254 | ₩20,585 | ₩20,706 | -2.58% | 2.9만 |
|---|
| 2026.01.08 | ₩20,786 | ₩21,201 | ₩20,692 | ₩20,692 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩20,799 | ₩21,201 | ₩20,719 | ₩20,866 | +0.32% | 5.4만 |
|---|
| 2026.01.06 | ₩20,826 | ₩21,428 | ₩20,759 | ₩20,853 | +0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩20,598 | ₩21,308 | ₩20,598 | ₩20,973 | +1.82% | 6.4만 |
|---|
| 2026.01.02 | ₩20,451 | ₩20,746 | ₩20,451 | ₩20,612 | +0.79% | 3만 |
|---|
| 2025.12.31 | ₩20,612 | ₩20,665 | ₩20,291 | ₩20,331 | -1.36% | 3.3만 |
|---|
| 2025.12.30 | ₩20,331 | ₩20,692 | ₩20,331 | ₩20,491 | +0.79% | 5.1만 |
|---|
| 2025.12.29 | ₩20,411 | ₩20,826 | ₩20,130 | ₩20,250 | -0.79% | 3.8만 |
|---|
| 2025.12.26 | ₩20,250 | ₩20,532 | ₩20,210 | ₩20,384 | +0.66% | 2.3만 |
|---|
| 2025.12.24 | ₩20,317 | ₩20,451 | ₩20,184 | ₩20,250 | -0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩20,224 | ₩20,304 | ₩20,103 | ₩20,250 | +0.13% | 3.7만 |
|---|
| 2025.12.22 | ₩20,170 | ₩20,478 | ₩20,103 | ₩20,237 | +0.33% | 4.3만 |
|---|
| 2025.12.19 | ₩20,291 | ₩20,438 | ₩19,822 | ₩20,050 | -1.19% | 16.4만 |
|---|
| 2025.12.18 | ₩20,598 | ₩20,786 | ₩20,277 | ₩20,277 | -1.56% | 5.2만 |
|---|
| 2025.12.17 | ₩20,478 | ₩20,772 | ₩20,331 | ₩20,371 | -0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩20,572 | ₩20,853 | ₩20,465 | ₩20,545 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩20,384 | ₩20,665 | ₩20,304 | ₩20,451 | +0.33% | 4.1만 |
|---|
| 2025.12.12 | ₩20,612 | ₩20,772 | ₩20,304 | ₩20,344 | -1.30% | 3.9만 |
|---|
| 2025.12.11 | ₩20,612 | ₩20,759 | ₩20,478 | ₩20,719 | +0.52% | 3.9만 |
|---|
| 2025.12.10 | ₩20,010 | ₩20,839 | ₩19,742 | ₩20,465 | +2.27% | 5.7만 |
|---|
| 2025.12.09 | ₩19,621 | ₩20,210 | ₩19,621 | ₩19,943 | +1.64% | 3.1만 |
|---|
| 2025.12.08 | ₩19,769 | ₩19,876 | ₩19,380 | ₩19,434 | -1.69% | 3.2만 |
|---|
| 2025.12.05 | ₩20,170 | ₩20,384 | ₩19,421 | ₩19,662 | -2.52% | 5.5만 |
|---|
| 2025.12.04 | ₩19,916 | ₩20,304 | ₩19,916 | ₩20,117 | +1.01% | 3만 |
|---|
| 2025.12.03 | ₩19,568 | ₩20,010 | ₩19,113 | ₩19,862 | +1.50% | 4.1만 |
|---|
| 2025.12.02 | ₩18,430 | ₩19,902 | ₩18,430 | ₩19,380 | +5.16% | 7만 |
|---|
| 2025.12.01 | ₩18,363 | ₩18,604 | ₩18,256 | ₩18,270 | -0.51% | 3.1만 |
|---|
| 2025.11.28 | ₩18,203 | ₩18,604 | ₩18,203 | ₩18,470 | +1.47% | 1.9만 |
|---|
| 2025.11.26 | ₩18,069 | ₩18,417 | ₩17,975 | ₩18,390 | +1.78% | 5만 |
|---|
| 2025.11.25 | ₩17,908 | ₩18,336 | ₩17,908 | ₩17,975 | +0.37% | 3.4만 |
|---|
| 2025.11.24 | ₩17,935 | ₩18,149 | ₩17,828 | ₩17,828 | -0.60% | 3.9만 |
|---|
| 2025.11.21 | ₩17,868 | ₩18,270 | ₩17,868 | ₩17,935 | +0.37% | 4만 |
|---|
| 2025.11.20 | ₩18,096 | ₩18,457 | ₩17,707 | ₩17,788 | -1.70% | 2.8만 |
|---|
| 2025.11.19 | ₩18,082 | ₩18,323 | ₩17,868 | ₩18,055 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩17,948 | ₩18,390 | ₩17,948 | ₩18,136 | +1.04% | 2.6만 |
|---|
| 2025.11.17 | ₩18,577 | ₩18,604 | ₩17,962 | ₩17,988 | -3.17% | 3.7만 |
|---|
| 2025.11.14 | ₩18,564 | ₩18,778 | ₩18,390 | ₩18,497 | -0.36% | 3.3만 |
|---|
| 2025.11.13 | ₩19,032 | ₩19,166 | ₩18,618 | ₩18,658 | -1.97% | 2.8만 |
|---|
| 2025.11.12 | ₩18,510 | ₩19,006 | ₩18,510 | ₩18,925 | +2.24% | 3.7만 |
|---|
| 2025.11.11 | ₩18,591 | ₩18,765 | ₩18,524 | ₩18,564 | -0.14% | 2.2만 |
|---|
| 2025.11.10 | ₩18,457 | ₩18,524 | ₩18,216 | ₩18,444 | -0.07% | 3만 |
|---|
| 2025.11.07 | ₩18,310 | ₩18,484 | ₩18,229 | ₩18,283 | -0.15% | 3.1만 |
|---|
| 2025.11.06 | ₩18,189 | ₩19,287 | ₩18,189 | ₩18,296 | +0.59% | 2.4만 |
|---|
| 2025.11.05 | ₩19,059 | ₩19,073 | ₩18,243 | ₩18,671 | -2.04% | 5.1만 |
|---|
| 2025.11.04 | ₩18,939 | ₩19,233 | ₩18,872 | ₩18,872 | -0.35% | 2.5만 |
|---|
| 2025.11.03 | ₩18,939 | ₩19,581 | ₩18,939 | ₩19,046 | +0.57% | 3.1만 |
|---|
| 2025.10.31 | ₩18,858 | ₩19,180 | ₩18,738 | ₩18,925 | +0.35% | 2.6만 |
|---|
| 2025.10.30 | ₩18,925 | ₩19,327 | ₩18,925 | ₩19,193 | +1.41% | 2.8만 |
|---|
| 2025.10.29 | ₩19,287 | ₩19,514 | ₩18,725 | ₩18,992 | -1.53% | 3.1만 |
|---|
| 2025.10.28 | ₩19,073 | ₩19,648 | ₩19,073 | ₩19,421 | +1.82% | 2.3만 |
|---|
| 2025.10.27 | ₩19,688 | ₩19,876 | ₩19,086 | ₩19,113 | -2.92% | 2.9만 |
|---|
| 2025.10.24 | ₩19,809 | ₩19,916 | ₩19,621 | ₩19,675 | -0.68% | 1.6만 |
|---|
| 2025.10.23 | ₩19,621 | ₩19,742 | ₩19,528 | ₩19,528 | -0.48% | 1.3만 |
|---|
| 2025.10.22 | ₩19,809 | ₩19,943 | ₩19,608 | ₩19,715 | -0.47% | 2.9만 |
|---|
| 2025.10.21 | ₩19,327 | ₩20,170 | ₩19,327 | ₩19,755 | +2.22% | 3.6만 |
|---|
| 2025.10.20 | ₩19,206 | ₩19,528 | ₩19,193 | ₩19,421 | +1.11% | 2.6만 |
|---|
| 2025.10.17 | ₩19,073 | ₩19,434 | ₩19,073 | ₩19,193 | +0.63% | 2.6만 |
|---|
| 2025.10.16 | ₩19,862 | ₩19,862 | ₩19,032 | ₩19,032 | -4.18% | 2.8만 |
|---|
| 2025.10.15 | ₩20,010 | ₩20,224 | ₩19,876 | ₩19,956 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩19,421 | ₩20,090 | ₩19,421 | ₩19,742 | +1.65% | 3.3만 |
|---|
| 2025.10.13 | ₩19,621 | ₩20,184 | ₩19,608 | ₩19,688 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩19,916 | ₩20,358 | ₩19,407 | ₩19,407 | -2.55% | 2.8만 |
|---|