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 | ₩13,666 | ₩13,800 | ₩13,572 | ₩13,719 | +0.39% | 8.6만 |
| 2026.10.08 | ₩13,679 | ₩13,813 | ₩13,532 | ₩13,666 | -0.10% | 8.9만 |
| 2026.10.07 | ₩14,001 | ₩14,014 | ₩13,545 | ₩13,733 | -1.92% | 7.7만 |
| 2026.10.06 | ₩14,095 | ₩14,175 | ₩13,760 | ₩14,028 | -0.48% | 5만 |
| 2026.10.05 | ₩14,095 | ₩14,484 | ₩14,082 | ₩14,108 | +0.10% | 8만 |
| 2026.10.02 | ₩14,108 | ₩14,350 | ₩13,813 | ₩14,135 | +0.19% | 12.8만 |
| 2026.10.01 | ₩14,162 | ₩14,457 | ₩13,961 | ₩14,068 | -0.66% | 10.1만 |
| 2026.09.30 | ₩14,202 | ₩14,323 | ₩13,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,162 |
| -0.28% |
| 7.7만 |
| 2026.09.29 | ₩13,907 | ₩14,256 | ₩13,465 | ₩14,202 | +2.12% | 15.1만 |
|---|
| 2026.09.28 | ₩13,773 | ₩13,961 | ₩13,505 | ₩13,921 | +1.07% | 7만 |
|---|
| 2026.09.25 | ₩13,545 | ₩13,854 | ₩13,331 | ₩13,813 | +1.98% | 6.7만 |
|---|
| 2026.09.24 | ₩13,143 | ₩13,626 | ₩12,995 | ₩13,572 | +3.27% | 10만 |
|---|
| 2026.09.23 | ₩12,499 | ₩13,237 | ₩12,419 | ₩13,143 | +5.15% | 16.3만 |
|---|
| 2026.09.22 | ₩12,204 | ₩12,700 | ₩12,191 | ₩12,499 | +2.42% | 9.1만 |
|---|
| 2026.09.21 | ₩12,647 | ₩12,647 | ₩12,191 | ₩12,191 | -3.61% | 9.7만 |
|---|
| 2026.09.18 | ₩12,781 | ₩12,955 | ₩12,258 | ₩12,633 | -1.15% | 27.7만 |
|---|
| 2026.09.17 | ₩13,076 | ₩13,210 | ₩12,808 | ₩12,848 | -1.74% | 14.2만 |
|---|
| 2026.09.16 | ₩13,076 | ₩13,103 | ₩12,915 | ₩13,009 | -0.51% | 12만 |
|---|
| 2026.09.15 | ₩12,968 | ₩13,116 | ₩12,767 | ₩13,076 | +0.83% | 9.2만 |
|---|
| 2026.09.14 | ₩13,451 | ₩13,491 | ₩12,955 | ₩12,955 | -3.69% | 17.4만 |
|---|
| 2026.09.11 | ₩13,290 | ₩13,599 | ₩12,995 | ₩13,344 | +0.40% | 16.5만 |
|---|
| 2026.09.10 | ₩13,465 | ₩13,478 | ₩13,317 | ₩13,411 | -0.40% | 11.2만 |
|---|
| 2026.09.09 | ₩13,451 | ₩13,532 | ₩13,263 | ₩13,478 | +0.20% | 8.1만 |
|---|
| 2026.09.08 | ₩13,639 | ₩13,666 | ₩13,371 | ₩13,451 | -1.38% | 7.2만 |
|---|
| 2026.09.04 | ₩13,344 | ₩13,652 | ₩13,250 | ₩13,639 | +2.21% | 4.2만 |
|---|
| 2026.09.03 | ₩13,451 | ₩13,585 | ₩13,237 | ₩13,344 | -0.80% | 3.6만 |
|---|
| 2026.09.02 | ₩13,666 | ₩13,693 | ₩13,357 | ₩13,384 | -2.06% | 5.8만 |
|---|
| 2026.09.01 | ₩13,478 | ₩13,679 | ₩13,116 | ₩13,639 | +1.19% | 6.2만 |
|---|
| 2026.08.31 | ₩13,612 | ₩13,719 | ₩13,424 | ₩13,465 | -1.08% | 5.4만 |
|---|
| 2026.08.28 | ₩13,478 | ₩13,639 | ₩13,478 | ₩13,532 | +0.40% | 4.1만 |
|---|
| 2026.08.27 | ₩13,371 | ₩13,773 | ₩13,317 | ₩13,572 | +1.50% | 5.3만 |
|---|
| 2026.08.26 | ₩13,491 | ₩13,652 | ₩13,344 | ₩13,384 | -0.80% | 4.1만 |
|---|
| 2026.08.25 | ₩13,384 | ₩13,559 | ₩13,103 | ₩13,451 | +0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩13,451 | ₩13,532 | ₩13,290 | ₩13,344 | -0.80% | 7.3만 |
|---|
| 2026.08.21 | ₩13,170 | ₩13,451 | ₩12,915 | ₩13,451 | +2.14% | 9.9만 |
|---|
| 2026.08.20 | ₩13,639 | ₩13,813 | ₩13,089 | ₩13,170 | -3.44% | 6.8만 |
|---|
| 2026.08.19 | ₩13,961 | ₩14,095 | ₩13,679 | ₩13,679 | -2.02% | 6.1만 |
|---|
| 2026.08.18 | ₩13,719 | ₩13,934 | ₩13,666 | ₩13,921 | +1.47% | 6.8만 |
|---|
| 2026.08.17 | ₩13,652 | ₩13,706 | ₩13,344 | ₩13,626 | -0.20% | 5.9만 |
|---|
| 2026.08.14 | ₩13,585 | ₩13,827 | ₩13,317 | ₩13,652 | +0.49% | 17만 |
|---|
| 2026.08.13 | ₩13,545 | ₩13,706 | ₩13,438 | ₩13,639 | +0.69% | 5.2만 |
|---|
| 2026.08.12 | ₩13,478 | ₩13,639 | ₩13,223 | ₩13,478 | 0.00% | 6.8만 |
|---|
| 2026.08.11 | ₩13,290 | ₩13,612 | ₩13,290 | ₩13,451 | +1.21% | 5.6만 |
|---|
| 2026.08.10 | ₩13,679 | ₩13,760 | ₩13,250 | ₩13,304 | -2.75% | 6.1만 |
|---|
| 2026.08.07 | ₩13,559 | ₩13,974 | ₩13,451 | ₩13,693 | +0.99% | 9.9만 |
|---|
| 2026.08.06 | ₩13,746 | ₩14,189 | ₩13,599 | ₩13,599 | -1.07% | 4.3만 |
|---|
| 2026.08.05 | ₩13,760 | ₩13,880 | ₩13,478 | ₩13,585 | -1.27% | 4.3만 |
|---|
| 2026.08.04 | ₩14,350 | ₩14,417 | ₩13,787 | ₩13,947 | -2.80% | 5.8만 |
|---|
| 2026.08.03 | ₩13,827 | ₩14,175 | ₩13,518 | ₩14,041 | +1.55% | 3.7만 |
|---|
| 2026.07.31 | ₩13,237 | ₩13,934 | ₩13,116 | ₩13,787 | +4.15% | 5.8만 |
|---|
| 2026.07.30 | ₩13,398 | ₩13,451 | ₩13,022 | ₩13,277 | -0.90% | 5.4만 |
|---|
| 2026.07.29 | ₩14,122 | ₩14,202 | ₩13,384 | ₩13,384 | -5.22% | 3.9만 |
|---|
| 2026.07.28 | ₩14,082 | ₩14,377 | ₩13,800 | ₩14,068 | -0.10% | 5.8만 |
|---|
| 2026.07.27 | ₩13,505 | ₩14,256 | ₩13,505 | ₩14,001 | +3.67% | 5.5만 |
|---|
| 2026.07.24 | ₩13,719 | ₩13,746 | ₩13,317 | ₩13,344 | -2.74% | 4.3만 |
|---|
| 2026.07.23 | ₩13,424 | ₩13,666 | ₩13,210 | ₩13,599 | +1.30% | 7만 |
|---|
| 2026.07.22 | ₩13,170 | ₩13,693 | ₩12,955 | ₩13,532 | +2.75% | 13.2만 |
|---|
| 2026.07.21 | ₩13,089 | ₩13,344 | ₩12,834 | ₩13,170 | +0.61% | 5.9만 |
|---|
| 2026.07.20 | ₩13,357 | ₩13,491 | ₩13,022 | ₩13,089 | -2.01% | 4.5만 |
|---|
| 2026.07.17 | ₩13,465 | ₩13,666 | ₩13,331 | ₩13,344 | -0.90% | 5.6만 |
|---|
| 2026.07.16 | ₩13,693 | ₩14,028 | ₩13,545 | ₩13,599 | -0.69% | 3.9만 |
|---|
| 2026.07.15 | ₩13,894 | ₩14,336 | ₩13,599 | ₩13,612 | -2.03% | 9만 |
|---|
| 2026.07.14 | ₩14,068 | ₩14,242 | ₩13,787 | ₩13,880 | -1.33% | 3.3만 |
|---|
| 2026.07.13 | ₩14,256 | ₩15,221 | ₩14,014 | ₩14,014 | -1.69% | 3.4만 |
|---|
| 2026.07.10 | ₩14,256 | ₩14,444 | ₩14,082 | ₩14,363 | +0.75% | 5.2만 |
|---|
| 2026.07.09 | ₩14,149 | ₩14,310 | ₩13,907 | ₩14,256 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩14,229 | ₩14,350 | ₩14,014 | ₩14,068 | -1.13% | 6.6만 |
|---|
| 2026.07.07 | ₩13,773 | ₩14,377 | ₩13,733 | ₩14,310 | +3.89% | 5.2만 |
|---|
| 2026.07.06 | ₩14,122 | ₩14,323 | ₩13,545 | ₩13,612 | -3.61% | 4.6만 |
|---|
| 2026.07.02 | ₩13,907 | ₩14,336 | ₩13,867 | ₩14,122 | +1.54% | 3만 |
|---|
| 2026.07.01 | ₩13,438 | ₩14,055 | ₩13,424 | ₩13,907 | +3.49% | 12.7만 |
|---|
| 2026.06.30 | ₩13,760 | ₩13,840 | ₩13,424 | ₩13,559 | -1.46% | 4.5만 |
|---|
| 2026.06.29 | ₩15,221 | ₩15,221 | ₩13,639 | ₩13,813 | -9.25% | 8.9만 |
|---|
| 2026.06.26 | ₩14,014 | ₩15,852 | ₩13,719 | ₩15,570 | +11.10% | 36.5만 |
|---|
| 2026.06.25 | ₩13,773 | ₩14,189 | ₩13,626 | ₩13,840 | +0.49% | 9만 |
|---|
| 2026.06.24 | ₩13,719 | ₩14,028 | ₩13,585 | ₩13,773 | +0.39% | 6.3만 |
|---|
| 2026.06.23 | ₩13,813 | ₩13,947 | ₩13,706 | ₩13,706 | -0.78% | 2.5만 |
|---|
| 2026.06.22 | ₩14,564 | ₩14,618 | ₩13,719 | ₩13,813 | -5.16% | 3.5만 |
|---|
| 2026.06.18 | ₩14,551 | ₩15,087 | ₩14,108 | ₩14,497 | -0.37% | 12.4만 |
|---|
| 2026.06.17 | ₩14,377 | ₩14,779 | ₩14,082 | ₩14,095 | -1.96% | 3.8만 |
|---|
| 2026.06.16 | ₩14,739 | ₩14,739 | ₩14,135 | ₩14,377 | -2.46% | 5.8만 |
|---|
| 2026.06.15 | ₩14,631 | ₩14,779 | ₩14,403 | ₩14,618 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,470 | ₩14,752 | ₩14,470 | ₩14,578 | +0.74% | 4.9만 |
|---|
| 2026.06.11 | ₩15,128 | ₩15,128 | ₩14,685 | ₩14,752 | -2.48% | 7.2만 |
|---|
| 2026.06.10 | ₩14,698 | ₩15,114 | ₩14,551 | ₩14,940 | +1.64% | 4.4만 |
|---|
| 2026.06.09 | ₩14,819 | ₩14,940 | ₩14,551 | ₩14,618 | -1.36% | 5.4만 |
|---|
| 2026.06.08 | ₩15,141 | ₩15,141 | ₩14,323 | ₩14,658 | -3.19% | 4.1만 |
|---|
| 2026.06.05 | ₩15,141 | ₩15,141 | ₩14,886 | ₩14,940 | -1.33% | 2.6만 |
|---|
| 2026.06.04 | ₩15,195 | ₩15,302 | ₩14,833 | ₩14,993 | -1.32% | 2.5만 |
|---|
| 2026.06.03 | ₩15,637 | ₩15,637 | ₩14,792 | ₩14,886 | -4.80% | 3.5만 |
|---|
| 2026.06.02 | ₩15,449 | ₩15,530 | ₩15,168 | ₩15,530 | +0.52% | 3.5만 |
|---|
| 2026.06.01 | ₩15,195 | ₩15,557 | ₩15,034 | ₩15,557 | +2.38% | 2.9만 |
|---|
| 2026.05.29 | ₩14,886 | ₩15,530 | ₩14,886 | ₩15,195 | +2.07% | 5.7만 |
|---|
| 2026.05.28 | ₩15,020 | ₩15,181 | ₩14,953 | ₩14,980 | -0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩15,530 | ₩15,584 | ₩14,819 | ₩15,141 | -2.50% | 3.2만 |
|---|
| 2026.05.26 | ₩15,637 | ₩15,664 | ₩15,315 | ₩15,490 | -0.94% | 8.3만 |
|---|
| 2026.05.22 | ₩16,093 | ₩16,093 | ₩15,570 | ₩15,637 | -2.83% | 4.6만 |
|---|
| 2026.05.21 | ₩15,664 | ₩16,040 | ₩15,490 | ₩15,973 | +1.97% | 3.6만 |
|---|
| 2026.05.20 | ₩15,624 | ₩15,879 | ₩15,584 | ₩15,838 | +1.37% | 2.6만 |
|---|
| 2026.05.19 | ₩15,973 | ₩16,241 | ₩15,557 | ₩15,624 | -2.18% | 5만 |
|---|
| 2026.05.18 | ₩16,200 | ₩16,308 | ₩16,013 | ₩16,093 | -0.66% | 2.5만 |
|---|
| 2026.05.15 | ₩16,040 | ₩16,294 | ₩15,959 | ₩16,093 | +0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩16,133 | ₩16,375 | ₩15,919 | ₩16,147 | +0.08% | 2.2만 |
|---|
| 2026.05.13 | ₩16,764 | ₩16,764 | ₩15,825 | ₩16,120 | -3.84% | 7만 |
|---|
| 2026.05.12 | ₩17,340 | ₩17,770 | ₩16,750 | ₩16,844 | -2.86% | 6.5만 |
|---|
| 2026.05.11 | ₩18,011 | ₩18,306 | ₩17,770 | ₩17,783 | -1.27% | 9.3천 |
|---|
| 2026.05.08 | ₩18,239 | ₩18,333 | ₩17,609 | ₩17,877 | -1.99% | 2.4만 |
|---|
| 2026.05.07 | ₩17,917 | ₩18,547 | ₩17,917 | ₩18,373 | +2.54% | 2.3만 |
|---|
| 2026.05.06 | ₩18,038 | ₩18,118 | ₩17,676 | ₩17,676 | -2.01% | 2.6만 |
|---|
| 2026.05.05 | ₩17,796 | ₩18,105 | ₩17,582 | ₩17,998 | +1.13% | 2.9만 |
|---|
| 2026.05.04 | ₩17,555 | ₩17,810 | ₩17,475 | ₩17,622 | +0.38% | 3.5만 |
|---|
| 2026.05.01 | ₩17,622 | ₩17,703 | ₩17,407 | ₩17,555 | -0.38% | 2.9만 |
|---|
| 2026.04.30 | ₩17,595 | ₩18,024 | ₩17,582 | ₩17,635 | +0.23% | 1.7만 |
|---|
| 2026.04.29 | ₩17,984 | ₩17,984 | ₩17,622 | ₩17,716 | -1.49% | 1.9만 |
|---|
| 2026.04.28 | ₩18,038 | ₩18,346 | ₩18,038 | ₩18,145 | +0.59% | 1만 |
|---|
| 2026.04.27 | ₩18,239 | ₩18,319 | ₩18,065 | ₩18,158 | -0.44% | 2.7만 |
|---|
| 2026.04.24 | ₩17,756 | ₩18,051 | ₩17,756 | ₩17,971 | +1.21% | 9.7천 |
|---|
| 2026.04.23 | ₩18,252 | ₩18,386 | ₩17,823 | ₩17,850 | -2.20% | 1.4만 |
|---|
| 2026.04.22 | ₩17,917 | ₩18,239 | ₩17,917 | ₩18,212 | +1.65% | 1.2만 |
|---|
| 2026.04.21 | ₩17,917 | ₩18,346 | ₩17,890 | ₩17,957 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩18,226 | ₩18,454 | ₩17,904 | ₩17,971 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩18,360 | ₩18,628 | ₩18,333 | ₩18,413 | +0.29% | 2만 |
|---|
| 2026.04.16 | ₩18,333 | ₩18,333 | ₩18,038 | ₩18,239 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩18,199 | ₩18,507 | ₩18,118 | ₩18,440 | +1.33% | 2.5만 |
|---|
| 2026.04.14 | ₩18,132 | ₩18,534 | ₩18,091 | ₩18,226 | +0.52% | 1.9만 |
|---|
| 2026.04.13 | ₩17,542 | ₩18,199 | ₩17,340 | ₩18,132 | +3.36% | 3.8만 |
|---|
| 2026.04.10 | ₩17,756 | ₩17,810 | ₩17,340 | ₩17,515 | -1.36% | 3.3만 |
|---|
| 2026.04.09 | ₩17,381 | ₩17,649 | ₩17,153 | ₩17,649 | +1.54% | 2.3만 |
|---|
| 2026.04.08 | ₩17,716 | ₩17,984 | ₩17,327 | ₩17,568 | -0.83% | 3.7만 |
|---|
| 2026.04.07 | ₩17,635 | ₩17,703 | ₩17,153 | ₩17,340 | -1.67% | 5.4만 |
|---|
| 2026.04.06 | ₩17,984 | ₩18,091 | ₩17,461 | ₩17,676 | -1.72% | 9.2만 |
|---|
| 2026.04.02 | ₩17,783 | ₩18,319 | ₩17,461 | ₩18,319 | +3.02% | 4.5만 |
|---|
| 2026.04.01 | ₩17,890 | ₩18,628 | ₩17,877 | ₩17,944 | +0.30% | 3.7만 |
|---|
| 2026.03.31 | ₩18,454 | ₩18,762 | ₩17,622 | ₩18,024 | -2.33% | 12.4만 |
|---|
| 2026.03.30 | ₩18,467 | ₩19,526 | ₩18,091 | ₩18,239 | -1.23% | 10.7만 |
|---|
| 2026.03.27 | ₩17,850 | ₩18,279 | ₩17,515 | ₩17,890 | +0.23% | 5.4만 |
|---|
| 2026.03.26 | ₩17,743 | ₩17,984 | ₩17,595 | ₩17,850 | +0.60% | 2.7만 |
|---|
| 2026.03.25 | ₩17,877 | ₩17,877 | ₩17,555 | ₩17,743 | -0.75% | 2.7만 |
|---|
| 2026.03.24 | ₩19,231 | ₩19,231 | ₩17,703 | ₩17,703 | -7.95% | 2.6만 |
|---|
| 2026.03.23 | ₩18,279 | ₩18,735 | ₩18,172 | ₩18,413 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩17,877 | ₩18,601 | ₩17,703 | ₩17,904 | +0.15% | 9만 |
|---|
| 2026.03.19 | ₩17,434 | ₩17,957 | ₩17,434 | ₩17,850 | +2.38% | 3.5만 |
|---|
| 2026.03.18 | ₩17,984 | ₩18,588 | ₩17,461 | ₩17,488 | -2.76% | 3.6만 |
|---|
| 2026.03.17 | ₩18,936 | ₩19,057 | ₩17,662 | ₩18,024 | -4.82% | 3.3만 |
|---|
| 2026.03.16 | ₩19,298 | ₩19,526 | ₩18,950 | ₩18,963 | -1.74% | 2.6만 |
|---|
| 2026.03.13 | ₩19,379 | ₩19,473 | ₩18,614 | ₩19,070 | -1.59% | 2.1만 |
|---|
| 2026.03.12 | ₩19,674 | ₩19,915 | ₩19,312 | ₩19,392 | -1.43% | 1.8만 |
|---|
| 2026.03.11 | ₩19,593 | ₩20,251 | ₩18,950 | ₩19,982 | +1.98% | 3.2만 |
|---|
| 2026.03.10 | ₩19,875 | ₩20,318 | ₩19,593 | ₩19,728 | -0.74% | 1.6만 |
|---|
| 2026.03.09 | ₩19,929 | ₩20,184 | ₩19,178 | ₩19,929 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩20,117 | ₩20,344 | ₩19,875 | ₩20,251 | +0.67% | 3.6만 |
|---|
| 2026.03.05 | ₩20,599 | ₩20,599 | ₩20,318 | ₩20,438 | -0.78% | 2.2만 |
|---|
| 2026.03.04 | ₩20,613 | ₩21,002 | ₩20,613 | ₩20,787 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩20,559 | ₩20,881 | ₩20,224 | ₩20,613 | +0.26% | 2.2만 |
|---|
| 2026.03.02 | ₩20,277 | ₩20,908 | ₩20,224 | ₩20,814 | +2.65% | 2.5만 |
|---|
| 2026.02.27 | ₩20,425 | ₩20,572 | ₩20,291 | ₩20,398 | -0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩21,002 | ₩21,028 | ₩20,747 | ₩20,747 | -1.21% | 1만 |
|---|
| 2026.02.25 | ₩20,371 | ₩20,988 | ₩20,371 | ₩20,720 | +1.71% | 2.2만 |
|---|
| 2026.02.24 | ₩20,452 | ₩20,707 | ₩20,344 | ₩20,425 | -0.13% | 2.1만 |
|---|
| 2026.02.23 | ₩20,787 | ₩20,787 | ₩20,143 | ₩20,344 | -2.13% | 3.6만 |
|---|
| 2026.02.20 | ₩20,412 | ₩20,707 | ₩20,385 | ₩20,693 | +1.38% | 1.6만 |
|---|
| 2026.02.19 | ₩20,090 | ₩20,586 | ₩20,023 | ₩20,492 | +2.00% | 2.2만 |
|---|
| 2026.02.18 | ₩19,821 | ₩20,318 | ₩19,821 | ₩20,090 | +1.35% | 2.1만 |
|---|
| 2026.02.17 | ₩20,318 | ₩20,318 | ₩19,821 | ₩20,103 | -1.06% | 1.5만 |
|---|
| 2026.02.13 | ₩19,956 | ₩20,331 | ₩19,661 | ₩20,143 | +0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩19,781 | ₩20,184 | ₩19,687 | ₩19,875 | +0.47% | 2.5만 |
|---|
| 2026.02.11 | ₩20,264 | ₩20,291 | ₩19,754 | ₩19,996 | -1.32% | 3.9만 |
|---|
| 2026.02.10 | ₩20,157 | ₩20,224 | ₩20,023 | ₩20,170 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩19,956 | ₩20,237 | ₩19,821 | ₩20,157 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩20,210 | ₩20,291 | ₩19,915 | ₩19,982 | -1.13% | 2.7만 |
|---|
| 2026.02.05 | ₩19,808 | ₩20,049 | ₩19,607 | ₩19,929 | +0.61% | 2.8만 |
|---|
| 2026.02.04 | ₩19,580 | ₩19,821 | ₩19,191 | ₩19,821 | +1.23% | 12.5만 |
|---|
| 2026.02.03 | ₩19,915 | ₩19,969 | ₩19,097 | ₩19,419 | -2.49% | 2.5만 |
|---|
| 2026.02.02 | ₩19,768 | ₩20,023 | ₩19,459 | ₩19,875 | +0.54% | 2.4만 |
|---|
| 2026.01.30 | ₩19,526 | ₩19,835 | ₩19,245 | ₩19,768 | +1.24% | 3.1만 |
|---|
| 2026.01.29 | ₩19,795 | ₩19,835 | ₩19,245 | ₩19,674 | -0.61% | 3.6만 |
|---|
| 2026.01.28 | ₩21,096 | ₩21,096 | ₩19,661 | ₩19,687 | -6.68% | 5.8만 |
|---|
| 2026.01.27 | ₩20,921 | ₩21,323 | ₩20,800 | ₩21,082 | +0.77% | 4.8만 |
|---|
| 2026.01.26 | ₩20,653 | ₩20,935 | ₩20,546 | ₩20,814 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩21,069 | ₩21,230 | ₩20,492 | ₩20,720 | -1.65% | 2.8만 |
|---|
| 2026.01.22 | ₩21,189 | ₩21,632 | ₩21,082 | ₩21,203 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩20,814 | ₩21,310 | ₩20,814 | ₩21,163 | +1.68% | 4.4만 |
|---|
| 2026.01.20 | ₩20,613 | ₩21,028 | ₩20,613 | ₩20,774 | +0.78% | 3.1만 |
|---|
| 2026.01.16 | ₩20,505 | ₩20,948 | ₩20,505 | ₩20,841 | +1.64% | 2.3만 |
|---|
| 2026.01.15 | ₩20,586 | ₩20,894 | ₩20,505 | ₩20,572 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩20,519 | ₩20,747 | ₩20,519 | ₩20,666 | +0.72% | 1.6만 |
|---|
| 2026.01.13 | ₩20,935 | ₩20,935 | ₩20,465 | ₩20,559 | -1.79% | 1.9만 |
|---|
| 2026.01.12 | ₩20,653 | ₩21,672 | ₩20,613 | ₩20,961 | +1.49% | 2.5만 |
|---|
| 2026.01.09 | ₩21,297 | ₩21,297 | ₩20,626 | ₩20,747 | -2.58% | 2.9만 |
|---|
| 2026.01.08 | ₩20,827 | ₩21,243 | ₩20,733 | ₩20,733 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩20,841 | ₩21,243 | ₩20,760 | ₩20,908 | +0.32% | 5.4만 |
|---|
| 2026.01.06 | ₩20,868 | ₩21,471 | ₩20,800 | ₩20,894 | +0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩20,640 | ₩21,350 | ₩20,640 | ₩21,015 | +1.82% | 6.4만 |
|---|
| 2026.01.02 | ₩20,492 | ₩20,787 | ₩20,492 | ₩20,653 | +0.79% | 3만 |
|---|
| 2025.12.31 | ₩20,653 | ₩20,707 | ₩20,331 | ₩20,371 | -1.36% | 3.3만 |
|---|
| 2025.12.30 | ₩20,371 | ₩20,733 | ₩20,371 | ₩20,532 | +0.79% | 5.1만 |
|---|
| 2025.12.29 | ₩20,452 | ₩20,868 | ₩20,170 | ₩20,291 | -0.79% | 3.8만 |
|---|
| 2025.12.26 | ₩20,291 | ₩20,572 | ₩20,251 | ₩20,425 | +0.66% | 2.3만 |
|---|
| 2025.12.24 | ₩20,358 | ₩20,492 | ₩20,224 | ₩20,291 | -0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩20,264 | ₩20,344 | ₩20,143 | ₩20,291 | +0.13% | 3.7만 |
|---|
| 2025.12.22 | ₩20,210 | ₩20,519 | ₩20,143 | ₩20,277 | +0.33% | 4.3만 |
|---|
| 2025.12.19 | ₩20,331 | ₩20,479 | ₩19,862 | ₩20,090 | -1.19% | 16.4만 |
|---|
| 2025.12.18 | ₩20,640 | ₩20,827 | ₩20,318 | ₩20,318 | -1.56% | 5.2만 |
|---|
| 2025.12.17 | ₩20,519 | ₩20,814 | ₩20,371 | ₩20,412 | -0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩20,613 | ₩20,894 | ₩20,505 | ₩20,586 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩20,425 | ₩20,707 | ₩20,344 | ₩20,492 | +0.33% | 4.1만 |
|---|
| 2025.12.12 | ₩20,653 | ₩20,814 | ₩20,344 | ₩20,385 | -1.30% | 3.9만 |
|---|
| 2025.12.11 | ₩20,653 | ₩20,800 | ₩20,519 | ₩20,760 | +0.52% | 3.9만 |
|---|
| 2025.12.10 | ₩20,049 | ₩20,881 | ₩19,781 | ₩20,505 | +2.27% | 5.7만 |
|---|
| 2025.12.09 | ₩19,661 | ₩20,251 | ₩19,661 | ₩19,982 | +1.64% | 3.1만 |
|---|
| 2025.12.08 | ₩19,808 | ₩19,915 | ₩19,419 | ₩19,473 | -1.69% | 3.2만 |
|---|
| 2025.12.05 | ₩20,210 | ₩20,425 | ₩19,459 | ₩19,701 | -2.52% | 5.5만 |
|---|
| 2025.12.04 | ₩19,956 | ₩20,344 | ₩19,956 | ₩20,157 | +1.01% | 3만 |
|---|
| 2025.12.03 | ₩19,607 | ₩20,049 | ₩19,151 | ₩19,902 | +1.50% | 4.1만 |
|---|
| 2025.12.02 | ₩18,467 | ₩19,942 | ₩18,467 | ₩19,419 | +5.16% | 7만 |
|---|
| 2025.12.01 | ₩18,400 | ₩18,641 | ₩18,293 | ₩18,306 | -0.51% | 3.1만 |
|---|
| 2025.11.28 | ₩18,239 | ₩18,641 | ₩18,239 | ₩18,507 | +1.47% | 1.9만 |
|---|
| 2025.11.26 | ₩18,105 | ₩18,454 | ₩18,011 | ₩18,427 | +1.78% | 5만 |
|---|
| 2025.11.25 | ₩17,944 | ₩18,373 | ₩17,944 | ₩18,011 | +0.37% | 3.4만 |
|---|
| 2025.11.24 | ₩17,971 | ₩18,185 | ₩17,863 | ₩17,863 | -0.60% | 3.9만 |
|---|
| 2025.11.21 | ₩17,904 | ₩18,306 | ₩17,904 | ₩17,971 | +0.37% | 4만 |
|---|
| 2025.11.20 | ₩18,132 | ₩18,494 | ₩17,743 | ₩17,823 | -1.70% | 2.8만 |
|---|
| 2025.11.19 | ₩18,118 | ₩18,360 | ₩17,904 | ₩18,091 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩17,984 | ₩18,427 | ₩17,984 | ₩18,172 | +1.04% | 2.6만 |
|---|
| 2025.11.17 | ₩18,614 | ₩18,641 | ₩17,998 | ₩18,024 | -3.17% | 3.7만 |
|---|
| 2025.11.14 | ₩18,601 | ₩18,816 | ₩18,427 | ₩18,534 | -0.36% | 3.3만 |
|---|
| 2025.11.13 | ₩19,070 | ₩19,205 | ₩18,655 | ₩18,695 | -1.97% | 2.8만 |
|---|
| 2025.11.12 | ₩18,547 | ₩19,044 | ₩18,547 | ₩18,963 | +2.24% | 3.7만 |
|---|
| 2025.11.11 | ₩18,628 | ₩18,802 | ₩18,561 | ₩18,601 | -0.14% | 2.2만 |
|---|
| 2025.11.10 | ₩18,494 | ₩18,561 | ₩18,252 | ₩18,480 | -0.07% | 3만 |
|---|
| 2025.11.07 | ₩18,346 | ₩18,521 | ₩18,266 | ₩18,319 | -0.15% | 3.1만 |
|---|
| 2025.11.06 | ₩18,226 | ₩19,325 | ₩18,226 | ₩18,333 | +0.59% | 2.4만 |
|---|
| 2025.11.05 | ₩19,097 | ₩19,111 | ₩18,279 | ₩18,708 | -2.04% | 5.1만 |
|---|
| 2025.11.04 | ₩18,977 | ₩19,272 | ₩18,910 | ₩18,910 | -0.35% | 2.5만 |
|---|
| 2025.11.03 | ₩18,977 | ₩19,620 | ₩18,977 | ₩19,084 | +0.57% | 3.1만 |
|---|
| 2025.10.31 | ₩18,896 | ₩19,218 | ₩18,775 | ₩18,963 | +0.35% | 2.6만 |
|---|
| 2025.10.30 | ₩18,963 | ₩19,365 | ₩18,963 | ₩19,231 | +1.41% | 2.8만 |
|---|
| 2025.10.29 | ₩19,325 | ₩19,553 | ₩18,762 | ₩19,030 | -1.53% | 3.1만 |
|---|
| 2025.10.28 | ₩19,111 | ₩19,687 | ₩19,111 | ₩19,459 | +1.82% | 2.3만 |
|---|
| 2025.10.27 | ₩19,728 | ₩19,915 | ₩19,124 | ₩19,151 | -2.92% | 2.9만 |
|---|
| 2025.10.24 | ₩19,848 | ₩19,956 | ₩19,661 | ₩19,714 | -0.68% | 1.6만 |
|---|
| 2025.10.23 | ₩19,661 | ₩19,781 | ₩19,567 | ₩19,567 | -0.48% | 1.3만 |
|---|
| 2025.10.22 | ₩19,848 | ₩19,982 | ₩19,647 | ₩19,754 | -0.47% | 2.9만 |
|---|
| 2025.10.21 | ₩19,365 | ₩20,210 | ₩19,365 | ₩19,795 | +2.22% | 3.6만 |
|---|
| 2025.10.20 | ₩19,245 | ₩19,567 | ₩19,231 | ₩19,459 | +1.11% | 2.6만 |
|---|
| 2025.10.17 | ₩19,111 | ₩19,473 | ₩19,111 | ₩19,231 | +0.63% | 2.6만 |
|---|
| 2025.10.16 | ₩19,902 | ₩19,902 | ₩19,070 | ₩19,070 | -4.18% | 2.8만 |
|---|
| 2025.10.15 | ₩20,049 | ₩20,264 | ₩19,915 | ₩19,996 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩19,459 | ₩20,130 | ₩19,459 | ₩19,781 | +1.65% | 3.3만 |
|---|
| 2025.10.13 | ₩19,661 | ₩20,224 | ₩19,647 | ₩19,728 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩19,956 | ₩20,398 | ₩19,446 | ₩19,446 | -2.55% | 2.8만 |
|---|