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 | ₩14,084 | ₩14,472 | ₩13,521 | ₩13,708 | -2.66% | 38.3만 |
| 2026.09.28–2026.10.02 | ₩13,762 | ₩14,445 | ₩13,400 | ₩14,124 | +2.63% | 52.7만 |
| 2026.09.21–2026.09.25 | ₩12,636 | ₩13,842 | ₩12,181 | ₩13,802 | +9.23% | 51.8만 |
| 2026.09.14–2026.09.18 | ₩13,440 | ₩13,481 | ₩12,248 | ₩12,623 | -6.08% | 80.6만 |
| 2026.09.08–2026.09.11 | ₩13,628 | ₩13,655 | ₩12,985 | ₩13,333 | -2.16% | 43만 |
| 2026.08.31–2026.09.04 | ₩13,601 | ₩13,708 | ₩13,105 | ₩13,628 | +0.20% | 25.2만 |
| 2026.08.24–2026.08.28 | ₩13,440 | ₩13,762 | ₩13,092 | ₩13,521 | +0.60% | 25.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,084 |
| ₩12,904 |
| ₩13,440 |
| -1.47% |
| 35.4만 |
| 2026.08.10–2026.08.14 | ₩13,668 | ₩13,816 | ₩13,213 | ₩13,641 | -0.20% | 40.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,816 | ₩14,405 | ₩13,440 | ₩13,682 | -0.97% | 28.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,494 | ₩14,365 | ₩13,012 | ₩13,775 | +2.09% | 26.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,347 | ₩13,735 | ₩12,824 | ₩13,333 | -0.10% | 34.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,244 | ₩15,209 | ₩13,320 | ₩13,333 | -6.40% | 25.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,110 | ₩14,432 | ₩13,534 | ₩14,352 | +1.71% | 25.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,209 | ₩15,209 | ₩13,414 | ₩14,110 | -7.22% | 29.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,553 | ₩15,839 | ₩13,574 | ₩15,558 | +6.91% | 57.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,620 | ₩15,075 | ₩14,070 | ₩14,486 | -0.92% | 25.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,129 | ₩15,129 | ₩14,311 | ₩14,566 | -3.72% | 26.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,182 | ₩15,625 | ₩14,780 | ₩14,928 | -1.68% | 14.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,625 | ₩15,651 | ₩14,807 | ₩15,182 | -2.83% | 20.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,187 | ₩16,295 | ₩15,477 | ₩15,625 | -3.48% | 18.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,996 | ₩18,291 | ₩15,812 | ₩16,080 | -10.65% | 18.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,541 | ₩18,532 | ₩17,460 | ₩17,862 | +1.83% | 13.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,224 | ₩18,331 | ₩17,393 | ₩17,541 | -3.75% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,211 | ₩18,439 | ₩17,742 | ₩17,956 | -1.40% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,527 | ₩18,613 | ₩17,326 | ₩18,398 | +4.97% | 12.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,970 | ₩18,077 | ₩17,139 | ₩17,501 | -2.61% | 24만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,452 | ₩19,511 | ₩17,447 | ₩18,305 | -0.80% | 31.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,264 | ₩19,216 | ₩17,501 | ₩17,876 | -2.13% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,283 | ₩19,511 | ₩17,420 | ₩17,889 | -7.23% | 22.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,913 | ₩20,301 | ₩18,599 | ₩19,055 | -4.31% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,261 | ₩20,985 | ₩19,859 | ₩20,234 | -0.13% | 11.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,770 | ₩21,012 | ₩20,127 | ₩20,382 | -1.87% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,301 | ₩20,690 | ₩19,805 | ₩20,677 | +1.85% | 7.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,939 | ₩20,315 | ₩19,645 | ₩20,127 | +0.94% | 13.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,752 | ₩20,275 | ₩19,082 | ₩19,966 | +1.09% | 22.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,636 | ₩21,306 | ₩19,229 | ₩19,752 | -4.29% | 20.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,596 | ₩21,615 | ₩20,476 | ₩20,703 | +0.52% | 13.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,636 | ₩21,655 | ₩20,449 | ₩20,824 | +0.91% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,623 | ₩21,454 | ₩20,610 | ₩20,730 | +0.52% | 21.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,435 | ₩20,851 | ₩20,154 | ₩20,636 | +0.98% | 15.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,194 | ₩20,556 | ₩20,127 | ₩20,409 | +1.06% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,409 | ₩20,878 | ₩19,846 | ₩20,073 | -1.64% | 34.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,792 | ₩20,864 | ₩19,403 | ₩20,368 | +2.91% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,385 | ₩20,409 | ₩18,278 | ₩19,685 | +7.07% | 22.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,956 | ₩18,626 | ₩17,849 | ₩18,492 | +2.99% | 14.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,599 | ₩18,626 | ₩17,728 | ₩17,956 | -3.46% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,479 | ₩19,189 | ₩18,238 | ₩18,519 | +0.22% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,961 | ₩19,604 | ₩18,211 | ₩18,305 | -3.46% | 16.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,712 | ₩19,899 | ₩18,747 | ₩18,948 | -3.87% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,229 | ₩20,194 | ₩19,216 | ₩19,698 | +2.44% | 11.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,645 | ₩20,248 | ₩19,055 | ₩19,216 | -2.18% | 16.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,939 | ₩20,382 | ₩19,430 | ₩19,430 | -2.55% | 2.8만 |
|---|