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 | ₩13,641 | ₩13,775 | ₩13,547 | ₩13,694 | +0.39% | 8.6만 |
| 2026.10.08 | ₩13,654 | ₩13,788 | ₩13,507 | ₩13,641 | -0.10% | 8.9만 |
| 2026.10.07 | ₩13,975 | ₩13,989 | ₩13,520 | ₩13,708 | -1.92% | 7.7만 |
| 2026.10.06 | ₩14,069 | ₩14,149 | ₩13,734 | ₩14,002 | -0.48% | 5만 |
| 2026.10.05 | ₩14,069 | ₩14,457 | ₩14,056 | ₩14,082 | +0.10% | 8만 |
| 2026.10.02 | ₩14,082 | ₩14,323 | ₩13,788 | ₩14,109 | +0.19% | 12.8만 |
| 2026.10.01 | ₩14,136 | ₩14,431 | ₩13,935 | ₩14,042 | -0.66% | 10.1만 |
| 2026.09.30 | ₩14,176 | ₩14,297 | ₩13,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,136 |
| -0.28% |
| 7.7만 |
| 2026.09.29 | ₩13,882 | ₩14,230 | ₩13,440 | ₩14,176 | +2.12% | 15.1만 |
|---|
| 2026.09.28 | ₩13,748 | ₩13,935 | ₩13,480 | ₩13,895 | +1.07% | 7만 |
|---|
| 2026.09.25 | ₩13,520 | ₩13,828 | ₩13,306 | ₩13,788 | +1.98% | 6.7만 |
|---|
| 2026.09.24 | ₩13,119 | ₩13,601 | ₩12,971 | ₩13,547 | +3.27% | 10만 |
|---|
| 2026.09.23 | ₩12,476 | ₩13,212 | ₩12,396 | ₩13,119 | +5.15% | 16.3만 |
|---|
| 2026.09.22 | ₩12,182 | ₩12,677 | ₩12,168 | ₩12,476 | +2.42% | 9.1만 |
|---|
| 2026.09.21 | ₩12,623 | ₩12,623 | ₩12,168 | ₩12,168 | -3.61% | 9.7만 |
|---|
| 2026.09.18 | ₩12,757 | ₩12,931 | ₩12,235 | ₩12,610 | -1.15% | 27.7만 |
|---|
| 2026.09.17 | ₩13,052 | ₩13,186 | ₩12,784 | ₩12,824 | -1.74% | 14.2만 |
|---|
| 2026.09.16 | ₩13,052 | ₩13,079 | ₩12,891 | ₩12,985 | -0.51% | 12만 |
|---|
| 2026.09.15 | ₩12,945 | ₩13,092 | ₩12,744 | ₩13,052 | +0.83% | 9.2만 |
|---|
| 2026.09.14 | ₩13,427 | ₩13,467 | ₩12,931 | ₩12,931 | -3.69% | 17.4만 |
|---|
| 2026.09.11 | ₩13,266 | ₩13,574 | ₩12,971 | ₩13,319 | +0.40% | 16.5만 |
|---|
| 2026.09.10 | ₩13,440 | ₩13,453 | ₩13,293 | ₩13,386 | -0.40% | 11.2만 |
|---|
| 2026.09.09 | ₩13,427 | ₩13,507 | ₩13,239 | ₩13,453 | +0.20% | 8.1만 |
|---|
| 2026.09.08 | ₩13,614 | ₩13,641 | ₩13,346 | ₩13,427 | -1.38% | 7.2만 |
|---|
| 2026.09.04 | ₩13,319 | ₩13,627 | ₩13,226 | ₩13,614 | +2.21% | 4.2만 |
|---|
| 2026.09.03 | ₩13,427 | ₩13,560 | ₩13,212 | ₩13,319 | -0.80% | 3.6만 |
|---|
| 2026.09.02 | ₩13,641 | ₩13,668 | ₩13,333 | ₩13,360 | -2.06% | 5.8만 |
|---|
| 2026.09.01 | ₩13,453 | ₩13,654 | ₩13,092 | ₩13,614 | +1.19% | 6.2만 |
|---|
| 2026.08.31 | ₩13,587 | ₩13,694 | ₩13,400 | ₩13,440 | -1.08% | 5.4만 |
|---|
| 2026.08.28 | ₩13,453 | ₩13,614 | ₩13,453 | ₩13,507 | +0.40% | 4.1만 |
|---|
| 2026.08.27 | ₩13,346 | ₩13,748 | ₩13,293 | ₩13,547 | +1.50% | 5.3만 |
|---|
| 2026.08.26 | ₩13,467 | ₩13,627 | ₩13,319 | ₩13,360 | -0.80% | 4.1만 |
|---|
| 2026.08.25 | ₩13,360 | ₩13,534 | ₩13,079 | ₩13,427 | +0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩13,427 | ₩13,507 | ₩13,266 | ₩13,319 | -0.80% | 7.3만 |
|---|
| 2026.08.21 | ₩13,145 | ₩13,427 | ₩12,891 | ₩13,427 | +2.14% | 9.9만 |
|---|
| 2026.08.20 | ₩13,614 | ₩13,788 | ₩13,065 | ₩13,145 | -3.44% | 6.8만 |
|---|
| 2026.08.19 | ₩13,935 | ₩14,069 | ₩13,654 | ₩13,654 | -2.02% | 6.1만 |
|---|
| 2026.08.18 | ₩13,694 | ₩13,908 | ₩13,641 | ₩13,895 | +1.47% | 6.8만 |
|---|
| 2026.08.17 | ₩13,627 | ₩13,681 | ₩13,319 | ₩13,601 | -0.20% | 5.9만 |
|---|
| 2026.08.14 | ₩13,560 | ₩13,801 | ₩13,293 | ₩13,627 | +0.49% | 17만 |
|---|
| 2026.08.13 | ₩13,520 | ₩13,681 | ₩13,413 | ₩13,614 | +0.69% | 5.2만 |
|---|
| 2026.08.12 | ₩13,453 | ₩13,614 | ₩13,199 | ₩13,453 | 0.00% | 6.8만 |
|---|
| 2026.08.11 | ₩13,266 | ₩13,587 | ₩13,266 | ₩13,427 | +1.21% | 5.6만 |
|---|
| 2026.08.10 | ₩13,654 | ₩13,734 | ₩13,226 | ₩13,279 | -2.75% | 6.1만 |
|---|
| 2026.08.07 | ₩13,534 | ₩13,949 | ₩13,427 | ₩13,668 | +0.99% | 9.9만 |
|---|
| 2026.08.06 | ₩13,721 | ₩14,163 | ₩13,574 | ₩13,574 | -1.07% | 4.3만 |
|---|
| 2026.08.05 | ₩13,734 | ₩13,855 | ₩13,453 | ₩13,560 | -1.27% | 4.3만 |
|---|
| 2026.08.04 | ₩14,323 | ₩14,390 | ₩13,761 | ₩13,922 | -2.80% | 5.8만 |
|---|
| 2026.08.03 | ₩13,801 | ₩14,149 | ₩13,493 | ₩14,016 | +1.55% | 3.7만 |
|---|
| 2026.07.31 | ₩13,212 | ₩13,908 | ₩13,092 | ₩13,761 | +4.15% | 5.8만 |
|---|
| 2026.07.30 | ₩13,373 | ₩13,427 | ₩12,998 | ₩13,253 | -0.90% | 5.4만 |
|---|
| 2026.07.29 | ₩14,096 | ₩14,176 | ₩13,360 | ₩13,360 | -5.22% | 3.9만 |
|---|
| 2026.07.28 | ₩14,056 | ₩14,350 | ₩13,775 | ₩14,042 | -0.10% | 5.8만 |
|---|
| 2026.07.27 | ₩13,480 | ₩14,230 | ₩13,480 | ₩13,975 | +3.67% | 5.5만 |
|---|
| 2026.07.24 | ₩13,694 | ₩13,721 | ₩13,293 | ₩13,319 | -2.74% | 4.3만 |
|---|
| 2026.07.23 | ₩13,400 | ₩13,641 | ₩13,186 | ₩13,574 | +1.30% | 7만 |
|---|
| 2026.07.22 | ₩13,145 | ₩13,668 | ₩12,931 | ₩13,507 | +2.75% | 13.2만 |
|---|
| 2026.07.21 | ₩13,065 | ₩13,319 | ₩12,811 | ₩13,145 | +0.61% | 5.9만 |
|---|
| 2026.07.20 | ₩13,333 | ₩13,467 | ₩12,998 | ₩13,065 | -2.01% | 4.5만 |
|---|
| 2026.07.17 | ₩13,440 | ₩13,641 | ₩13,306 | ₩13,319 | -0.90% | 5.6만 |
|---|
| 2026.07.16 | ₩13,668 | ₩14,002 | ₩13,520 | ₩13,574 | -0.69% | 3.9만 |
|---|
| 2026.07.15 | ₩13,868 | ₩14,310 | ₩13,574 | ₩13,587 | -2.03% | 9만 |
|---|
| 2026.07.14 | ₩14,042 | ₩14,216 | ₩13,761 | ₩13,855 | -1.33% | 3.3만 |
|---|
| 2026.07.13 | ₩14,230 | ₩15,194 | ₩13,989 | ₩13,989 | -1.69% | 3.4만 |
|---|
| 2026.07.10 | ₩14,230 | ₩14,417 | ₩14,056 | ₩14,337 | +0.75% | 5.2만 |
|---|
| 2026.07.09 | ₩14,123 | ₩14,283 | ₩13,882 | ₩14,230 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩14,203 | ₩14,323 | ₩13,989 | ₩14,042 | -1.13% | 6.6만 |
|---|
| 2026.07.07 | ₩13,748 | ₩14,350 | ₩13,708 | ₩14,283 | +3.89% | 5.2만 |
|---|
| 2026.07.06 | ₩14,096 | ₩14,297 | ₩13,520 | ₩13,587 | -3.61% | 4.6만 |
|---|
| 2026.07.02 | ₩13,882 | ₩14,310 | ₩13,842 | ₩14,096 | +1.54% | 3만 |
|---|
| 2026.07.01 | ₩13,413 | ₩14,029 | ₩13,400 | ₩13,882 | +3.49% | 12.7만 |
|---|
| 2026.06.30 | ₩13,734 | ₩13,815 | ₩13,400 | ₩13,534 | -1.46% | 4.5만 |
|---|
| 2026.06.29 | ₩15,194 | ₩15,194 | ₩13,614 | ₩13,788 | -9.25% | 8.9만 |
|---|
| 2026.06.26 | ₩13,989 | ₩15,823 | ₩13,694 | ₩15,542 | +11.10% | 36.5만 |
|---|
| 2026.06.25 | ₩13,748 | ₩14,163 | ₩13,601 | ₩13,815 | +0.49% | 9만 |
|---|
| 2026.06.24 | ₩13,694 | ₩14,002 | ₩13,560 | ₩13,748 | +0.39% | 6.3만 |
|---|
| 2026.06.23 | ₩13,788 | ₩13,922 | ₩13,681 | ₩13,681 | -0.78% | 2.5만 |
|---|
| 2026.06.22 | ₩14,538 | ₩14,591 | ₩13,694 | ₩13,788 | -5.16% | 3.5만 |
|---|
| 2026.06.18 | ₩14,524 | ₩15,060 | ₩14,082 | ₩14,471 | -0.37% | 12.4만 |
|---|
| 2026.06.17 | ₩14,350 | ₩14,752 | ₩14,056 | ₩14,069 | -1.96% | 3.8만 |
|---|
| 2026.06.16 | ₩14,712 | ₩14,712 | ₩14,109 | ₩14,350 | -2.46% | 5.8만 |
|---|
| 2026.06.15 | ₩14,605 | ₩14,752 | ₩14,377 | ₩14,591 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,444 | ₩14,725 | ₩14,444 | ₩14,551 | +0.74% | 4.9만 |
|---|
| 2026.06.11 | ₩15,100 | ₩15,100 | ₩14,658 | ₩14,725 | -2.48% | 7.2만 |
|---|
| 2026.06.10 | ₩14,671 | ₩15,086 | ₩14,524 | ₩14,912 | +1.64% | 4.4만 |
|---|
| 2026.06.09 | ₩14,792 | ₩14,912 | ₩14,524 | ₩14,591 | -1.36% | 5.4만 |
|---|
| 2026.06.08 | ₩15,113 | ₩15,113 | ₩14,297 | ₩14,631 | -3.19% | 4.1만 |
|---|
| 2026.06.05 | ₩15,113 | ₩15,113 | ₩14,859 | ₩14,912 | -1.33% | 2.6만 |
|---|
| 2026.06.04 | ₩15,167 | ₩15,274 | ₩14,805 | ₩14,966 | -1.32% | 2.5만 |
|---|
| 2026.06.03 | ₩15,609 | ₩15,609 | ₩14,765 | ₩14,859 | -4.80% | 3.5만 |
|---|
| 2026.06.02 | ₩15,421 | ₩15,501 | ₩15,140 | ₩15,501 | +0.52% | 3.5만 |
|---|
| 2026.06.01 | ₩15,167 | ₩15,528 | ₩15,006 | ₩15,528 | +2.38% | 2.9만 |
|---|
| 2026.05.29 | ₩14,859 | ₩15,501 | ₩14,859 | ₩15,167 | +2.07% | 5.7만 |
|---|
| 2026.05.28 | ₩14,993 | ₩15,153 | ₩14,926 | ₩14,953 | -0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩15,501 | ₩15,555 | ₩14,792 | ₩15,113 | -2.50% | 3.2만 |
|---|
| 2026.05.26 | ₩15,609 | ₩15,635 | ₩15,287 | ₩15,461 | -0.94% | 8.3만 |
|---|
| 2026.05.22 | ₩16,064 | ₩16,064 | ₩15,542 | ₩15,609 | -2.83% | 4.6만 |
|---|
| 2026.05.21 | ₩15,635 | ₩16,010 | ₩15,461 | ₩15,943 | +1.97% | 3.6만 |
|---|
| 2026.05.20 | ₩15,595 | ₩15,849 | ₩15,555 | ₩15,809 | +1.37% | 2.6만 |
|---|
| 2026.05.19 | ₩15,943 | ₩16,211 | ₩15,528 | ₩15,595 | -2.18% | 5만 |
|---|
| 2026.05.18 | ₩16,171 | ₩16,278 | ₩15,983 | ₩16,064 | -0.66% | 2.5만 |
|---|
| 2026.05.15 | ₩16,010 | ₩16,264 | ₩15,930 | ₩16,064 | +0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩16,104 | ₩16,345 | ₩15,890 | ₩16,117 | +0.08% | 2.2만 |
|---|
| 2026.05.13 | ₩16,733 | ₩16,733 | ₩15,796 | ₩16,090 | -3.84% | 7만 |
|---|
| 2026.05.12 | ₩17,309 | ₩17,737 | ₩16,720 | ₩16,813 | -2.86% | 6.5만 |
|---|
| 2026.05.11 | ₩17,978 | ₩18,272 | ₩17,737 | ₩17,750 | -1.27% | 9.3천 |
|---|
| 2026.05.08 | ₩18,206 | ₩18,299 | ₩17,576 | ₩17,844 | -1.99% | 2.4만 |
|---|
| 2026.05.07 | ₩17,884 | ₩18,513 | ₩17,884 | ₩18,339 | +2.54% | 2.3만 |
|---|
| 2026.05.06 | ₩18,005 | ₩18,085 | ₩17,643 | ₩17,643 | -2.01% | 2.6만 |
|---|
| 2026.05.05 | ₩17,764 | ₩18,072 | ₩17,550 | ₩17,965 | +1.13% | 2.9만 |
|---|
| 2026.05.04 | ₩17,523 | ₩17,777 | ₩17,442 | ₩17,590 | +0.38% | 3.5만 |
|---|
| 2026.05.01 | ₩17,590 | ₩17,670 | ₩17,376 | ₩17,523 | -0.38% | 2.9만 |
|---|
| 2026.04.30 | ₩17,563 | ₩17,991 | ₩17,550 | ₩17,603 | +0.23% | 1.7만 |
|---|
| 2026.04.29 | ₩17,951 | ₩17,951 | ₩17,590 | ₩17,683 | -1.49% | 1.9만 |
|---|
| 2026.04.28 | ₩18,005 | ₩18,313 | ₩18,005 | ₩18,112 | +0.59% | 1만 |
|---|
| 2026.04.27 | ₩18,206 | ₩18,286 | ₩18,031 | ₩18,125 | -0.44% | 2.7만 |
|---|
| 2026.04.24 | ₩17,724 | ₩18,018 | ₩17,724 | ₩17,938 | +1.21% | 9.7천 |
|---|
| 2026.04.23 | ₩18,219 | ₩18,353 | ₩17,791 | ₩17,817 | -2.20% | 1.4만 |
|---|
| 2026.04.22 | ₩17,884 | ₩18,206 | ₩17,884 | ₩18,179 | +1.65% | 1.2만 |
|---|
| 2026.04.21 | ₩17,884 | ₩18,313 | ₩17,857 | ₩17,924 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩18,192 | ₩18,420 | ₩17,871 | ₩17,938 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩18,326 | ₩18,594 | ₩18,299 | ₩18,380 | +0.29% | 2만 |
|---|
| 2026.04.16 | ₩18,299 | ₩18,299 | ₩18,005 | ₩18,206 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩18,165 | ₩18,473 | ₩18,085 | ₩18,406 | +1.33% | 2.5만 |
|---|
| 2026.04.14 | ₩18,098 | ₩18,500 | ₩18,058 | ₩18,192 | +0.52% | 1.9만 |
|---|
| 2026.04.13 | ₩17,509 | ₩18,165 | ₩17,309 | ₩18,098 | +3.36% | 3.8만 |
|---|
| 2026.04.10 | ₩17,724 | ₩17,777 | ₩17,309 | ₩17,483 | -1.36% | 3.3만 |
|---|
| 2026.04.09 | ₩17,349 | ₩17,617 | ₩17,121 | ₩17,617 | +1.54% | 2.3만 |
|---|
| 2026.04.08 | ₩17,683 | ₩17,951 | ₩17,295 | ₩17,536 | -0.83% | 3.7만 |
|---|
| 2026.04.07 | ₩17,603 | ₩17,670 | ₩17,121 | ₩17,309 | -1.67% | 5.4만 |
|---|
| 2026.04.06 | ₩17,951 | ₩18,058 | ₩17,429 | ₩17,643 | -1.72% | 9.2만 |
|---|
| 2026.04.02 | ₩17,750 | ₩18,286 | ₩17,429 | ₩18,286 | +3.02% | 4.5만 |
|---|
| 2026.04.01 | ₩17,857 | ₩18,594 | ₩17,844 | ₩17,911 | +0.30% | 3.7만 |
|---|
| 2026.03.31 | ₩18,420 | ₩18,728 | ₩17,590 | ₩17,991 | -2.33% | 12.4만 |
|---|
| 2026.03.30 | ₩18,433 | ₩19,491 | ₩18,058 | ₩18,206 | -1.23% | 10.7만 |
|---|
| 2026.03.27 | ₩17,817 | ₩18,246 | ₩17,483 | ₩17,857 | +0.23% | 5.4만 |
|---|
| 2026.03.26 | ₩17,710 | ₩17,951 | ₩17,563 | ₩17,817 | +0.60% | 2.7만 |
|---|
| 2026.03.25 | ₩17,844 | ₩17,844 | ₩17,523 | ₩17,710 | -0.75% | 2.7만 |
|---|
| 2026.03.24 | ₩19,196 | ₩19,196 | ₩17,670 | ₩17,670 | -7.95% | 2.6만 |
|---|
| 2026.03.23 | ₩18,246 | ₩18,701 | ₩18,139 | ₩18,380 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩17,844 | ₩18,567 | ₩17,670 | ₩17,871 | +0.15% | 9만 |
|---|
| 2026.03.19 | ₩17,402 | ₩17,924 | ₩17,402 | ₩17,817 | +2.38% | 3.5만 |
|---|
| 2026.03.18 | ₩17,951 | ₩18,554 | ₩17,429 | ₩17,456 | -2.76% | 3.6만 |
|---|
| 2026.03.17 | ₩18,902 | ₩19,022 | ₩17,630 | ₩17,991 | -4.82% | 3.3만 |
|---|
| 2026.03.16 | ₩19,263 | ₩19,491 | ₩18,915 | ₩18,928 | -1.74% | 2.6만 |
|---|
| 2026.03.13 | ₩19,343 | ₩19,437 | ₩18,580 | ₩19,035 | -1.59% | 2.1만 |
|---|
| 2026.03.12 | ₩19,638 | ₩19,879 | ₩19,276 | ₩19,357 | -1.43% | 1.8만 |
|---|
| 2026.03.11 | ₩19,558 | ₩20,213 | ₩18,915 | ₩19,946 | +1.98% | 3.2만 |
|---|
| 2026.03.10 | ₩19,839 | ₩20,280 | ₩19,558 | ₩19,691 | -0.74% | 1.6만 |
|---|
| 2026.03.09 | ₩19,892 | ₩20,147 | ₩19,143 | ₩19,892 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩20,080 | ₩20,307 | ₩19,839 | ₩20,213 | +0.67% | 3.6만 |
|---|
| 2026.03.05 | ₩20,562 | ₩20,562 | ₩20,280 | ₩20,401 | -0.78% | 2.2만 |
|---|
| 2026.03.04 | ₩20,575 | ₩20,963 | ₩20,575 | ₩20,749 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩20,521 | ₩20,843 | ₩20,187 | ₩20,575 | +0.26% | 2.2만 |
|---|
| 2026.03.02 | ₩20,240 | ₩20,869 | ₩20,187 | ₩20,776 | +2.65% | 2.5만 |
|---|
| 2026.02.27 | ₩20,387 | ₩20,535 | ₩20,254 | ₩20,361 | -0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩20,963 | ₩20,990 | ₩20,709 | ₩20,709 | -1.21% | 1만 |
|---|
| 2026.02.25 | ₩20,334 | ₩20,950 | ₩20,334 | ₩20,682 | +1.71% | 2.2만 |
|---|
| 2026.02.24 | ₩20,414 | ₩20,669 | ₩20,307 | ₩20,387 | -0.13% | 2.1만 |
|---|
| 2026.02.23 | ₩20,749 | ₩20,749 | ₩20,106 | ₩20,307 | -2.13% | 3.6만 |
|---|
| 2026.02.20 | ₩20,374 | ₩20,669 | ₩20,347 | ₩20,655 | +1.38% | 1.6만 |
|---|
| 2026.02.19 | ₩20,053 | ₩20,548 | ₩19,986 | ₩20,454 | +2.00% | 2.2만 |
|---|
| 2026.02.18 | ₩19,785 | ₩20,280 | ₩19,785 | ₩20,053 | +1.35% | 2.1만 |
|---|
| 2026.02.17 | ₩20,280 | ₩20,280 | ₩19,785 | ₩20,066 | -1.06% | 1.5만 |
|---|
| 2026.02.13 | ₩19,919 | ₩20,294 | ₩19,624 | ₩20,106 | +0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩19,745 | ₩20,147 | ₩19,651 | ₩19,839 | +0.47% | 2.5만 |
|---|
| 2026.02.11 | ₩20,227 | ₩20,254 | ₩19,718 | ₩19,959 | -1.32% | 3.9만 |
|---|
| 2026.02.10 | ₩20,120 | ₩20,187 | ₩19,986 | ₩20,133 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩19,919 | ₩20,200 | ₩19,785 | ₩20,120 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩20,173 | ₩20,254 | ₩19,879 | ₩19,946 | -1.13% | 2.7만 |
|---|
| 2026.02.05 | ₩19,772 | ₩20,013 | ₩19,571 | ₩19,892 | +0.61% | 2.8만 |
|---|
| 2026.02.04 | ₩19,544 | ₩19,785 | ₩19,156 | ₩19,785 | +1.23% | 12.5만 |
|---|
| 2026.02.03 | ₩19,879 | ₩19,932 | ₩19,062 | ₩19,384 | -2.49% | 2.5만 |
|---|
| 2026.02.02 | ₩19,732 | ₩19,986 | ₩19,424 | ₩19,839 | +0.54% | 2.4만 |
|---|
| 2026.01.30 | ₩19,491 | ₩19,798 | ₩19,209 | ₩19,732 | +1.24% | 3.1만 |
|---|
| 2026.01.29 | ₩19,758 | ₩19,798 | ₩19,209 | ₩19,638 | -0.61% | 3.6만 |
|---|
| 2026.01.28 | ₩21,057 | ₩21,057 | ₩19,624 | ₩19,651 | -6.68% | 5.8만 |
|---|
| 2026.01.27 | ₩20,883 | ₩21,284 | ₩20,762 | ₩21,043 | +0.77% | 4.8만 |
|---|
| 2026.01.26 | ₩20,615 | ₩20,896 | ₩20,508 | ₩20,776 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩21,030 | ₩21,191 | ₩20,454 | ₩20,682 | -1.65% | 2.8만 |
|---|
| 2026.01.22 | ₩21,151 | ₩21,592 | ₩21,043 | ₩21,164 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩20,776 | ₩21,271 | ₩20,776 | ₩21,124 | +1.68% | 4.4만 |
|---|
| 2026.01.20 | ₩20,575 | ₩20,990 | ₩20,575 | ₩20,736 | +0.78% | 3.1만 |
|---|
| 2026.01.16 | ₩20,468 | ₩20,910 | ₩20,468 | ₩20,802 | +1.64% | 2.3만 |
|---|
| 2026.01.15 | ₩20,548 | ₩20,856 | ₩20,468 | ₩20,535 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩20,481 | ₩20,709 | ₩20,481 | ₩20,628 | +0.72% | 1.6만 |
|---|
| 2026.01.13 | ₩20,896 | ₩20,896 | ₩20,428 | ₩20,521 | -1.79% | 1.9만 |
|---|
| 2026.01.12 | ₩20,615 | ₩21,632 | ₩20,575 | ₩20,923 | +1.49% | 2.5만 |
|---|
| 2026.01.09 | ₩21,258 | ₩21,258 | ₩20,588 | ₩20,709 | -2.58% | 2.9만 |
|---|
| 2026.01.08 | ₩20,789 | ₩21,204 | ₩20,695 | ₩20,695 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩20,802 | ₩21,204 | ₩20,722 | ₩20,869 | +0.32% | 5.4만 |
|---|
| 2026.01.06 | ₩20,829 | ₩21,432 | ₩20,762 | ₩20,856 | +0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩20,602 | ₩21,311 | ₩20,602 | ₩20,976 | +1.82% | 6.4만 |
|---|
| 2026.01.02 | ₩20,454 | ₩20,749 | ₩20,454 | ₩20,615 | +0.79% | 3만 |
|---|
| 2025.12.31 | ₩20,615 | ₩20,669 | ₩20,294 | ₩20,334 | -1.36% | 3.3만 |
|---|
| 2025.12.30 | ₩20,334 | ₩20,695 | ₩20,334 | ₩20,495 | +0.79% | 5.1만 |
|---|
| 2025.12.29 | ₩20,414 | ₩20,829 | ₩20,133 | ₩20,254 | -0.79% | 3.8만 |
|---|
| 2025.12.26 | ₩20,254 | ₩20,535 | ₩20,213 | ₩20,387 | +0.66% | 2.3만 |
|---|
| 2025.12.24 | ₩20,321 | ₩20,454 | ₩20,187 | ₩20,254 | -0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩20,227 | ₩20,307 | ₩20,106 | ₩20,254 | +0.13% | 3.7만 |
|---|
| 2025.12.22 | ₩20,173 | ₩20,481 | ₩20,106 | ₩20,240 | +0.33% | 4.3만 |
|---|
| 2025.12.19 | ₩20,294 | ₩20,441 | ₩19,825 | ₩20,053 | -1.19% | 16.4만 |
|---|
| 2025.12.18 | ₩20,602 | ₩20,789 | ₩20,280 | ₩20,280 | -1.56% | 5.2만 |
|---|
| 2025.12.17 | ₩20,481 | ₩20,776 | ₩20,334 | ₩20,374 | -0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩20,575 | ₩20,856 | ₩20,468 | ₩20,548 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩20,387 | ₩20,669 | ₩20,307 | ₩20,454 | +0.33% | 4.1만 |
|---|
| 2025.12.12 | ₩20,615 | ₩20,776 | ₩20,307 | ₩20,347 | -1.30% | 3.9만 |
|---|
| 2025.12.11 | ₩20,615 | ₩20,762 | ₩20,481 | ₩20,722 | +0.52% | 3.9만 |
|---|
| 2025.12.10 | ₩20,013 | ₩20,843 | ₩19,745 | ₩20,468 | +2.27% | 5.7만 |
|---|
| 2025.12.09 | ₩19,624 | ₩20,213 | ₩19,624 | ₩19,946 | +1.64% | 3.1만 |
|---|
| 2025.12.08 | ₩19,772 | ₩19,879 | ₩19,384 | ₩19,437 | -1.69% | 3.2만 |
|---|
| 2025.12.05 | ₩20,173 | ₩20,387 | ₩19,424 | ₩19,665 | -2.52% | 5.5만 |
|---|
| 2025.12.04 | ₩19,919 | ₩20,307 | ₩19,919 | ₩20,120 | +1.01% | 3만 |
|---|
| 2025.12.03 | ₩19,571 | ₩20,013 | ₩19,116 | ₩19,865 | +1.50% | 4.1만 |
|---|
| 2025.12.02 | ₩18,433 | ₩19,906 | ₩18,433 | ₩19,384 | +5.16% | 7만 |
|---|
| 2025.12.01 | ₩18,366 | ₩18,607 | ₩18,259 | ₩18,272 | -0.51% | 3.1만 |
|---|
| 2025.11.28 | ₩18,206 | ₩18,607 | ₩18,206 | ₩18,473 | +1.47% | 1.9만 |
|---|
| 2025.11.26 | ₩18,072 | ₩18,420 | ₩17,978 | ₩18,393 | +1.78% | 5만 |
|---|
| 2025.11.25 | ₩17,911 | ₩18,339 | ₩17,911 | ₩17,978 | +0.37% | 3.4만 |
|---|
| 2025.11.24 | ₩17,938 | ₩18,152 | ₩17,831 | ₩17,831 | -0.60% | 3.9만 |
|---|
| 2025.11.21 | ₩17,871 | ₩18,272 | ₩17,871 | ₩17,938 | +0.37% | 4만 |
|---|
| 2025.11.20 | ₩18,098 | ₩18,460 | ₩17,710 | ₩17,791 | -1.70% | 2.8만 |
|---|
| 2025.11.19 | ₩18,085 | ₩18,326 | ₩17,871 | ₩18,058 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩17,951 | ₩18,393 | ₩17,951 | ₩18,139 | +1.04% | 2.6만 |
|---|
| 2025.11.17 | ₩18,580 | ₩18,607 | ₩17,965 | ₩17,991 | -3.17% | 3.7만 |
|---|
| 2025.11.14 | ₩18,567 | ₩18,781 | ₩18,393 | ₩18,500 | -0.36% | 3.3만 |
|---|
| 2025.11.13 | ₩19,035 | ₩19,169 | ₩18,620 | ₩18,661 | -1.97% | 2.8만 |
|---|
| 2025.11.12 | ₩18,513 | ₩19,009 | ₩18,513 | ₩18,928 | +2.24% | 3.7만 |
|---|
| 2025.11.11 | ₩18,594 | ₩18,768 | ₩18,527 | ₩18,567 | -0.14% | 2.2만 |
|---|
| 2025.11.10 | ₩18,460 | ₩18,527 | ₩18,219 | ₩18,446 | -0.07% | 3만 |
|---|
| 2025.11.07 | ₩18,313 | ₩18,487 | ₩18,232 | ₩18,286 | -0.15% | 3.1만 |
|---|
| 2025.11.06 | ₩18,192 | ₩19,290 | ₩18,192 | ₩18,299 | +0.59% | 2.4만 |
|---|
| 2025.11.05 | ₩19,062 | ₩19,076 | ₩18,246 | ₩18,674 | -2.04% | 5.1만 |
|---|
| 2025.11.04 | ₩18,942 | ₩19,236 | ₩18,875 | ₩18,875 | -0.35% | 2.5만 |
|---|
| 2025.11.03 | ₩18,942 | ₩19,584 | ₩18,942 | ₩19,049 | +0.57% | 3.1만 |
|---|
| 2025.10.31 | ₩18,861 | ₩19,183 | ₩18,741 | ₩18,928 | +0.35% | 2.6만 |
|---|
| 2025.10.30 | ₩18,928 | ₩19,330 | ₩18,928 | ₩19,196 | +1.41% | 2.8만 |
|---|
| 2025.10.29 | ₩19,290 | ₩19,517 | ₩18,728 | ₩18,995 | -1.53% | 3.1만 |
|---|
| 2025.10.28 | ₩19,076 | ₩19,651 | ₩19,076 | ₩19,424 | +1.82% | 2.3만 |
|---|
| 2025.10.27 | ₩19,691 | ₩19,879 | ₩19,089 | ₩19,116 | -2.92% | 2.9만 |
|---|
| 2025.10.24 | ₩19,812 | ₩19,919 | ₩19,624 | ₩19,678 | -0.68% | 1.6만 |
|---|
| 2025.10.23 | ₩19,624 | ₩19,745 | ₩19,531 | ₩19,531 | -0.48% | 1.3만 |
|---|
| 2025.10.22 | ₩19,812 | ₩19,946 | ₩19,611 | ₩19,718 | -0.47% | 2.9만 |
|---|
| 2025.10.21 | ₩19,330 | ₩20,173 | ₩19,330 | ₩19,758 | +2.22% | 3.6만 |
|---|
| 2025.10.20 | ₩19,209 | ₩19,531 | ₩19,196 | ₩19,424 | +1.11% | 2.6만 |
|---|
| 2025.10.17 | ₩19,076 | ₩19,437 | ₩19,076 | ₩19,196 | +0.63% | 2.6만 |
|---|
| 2025.10.16 | ₩19,865 | ₩19,865 | ₩19,035 | ₩19,035 | -4.18% | 2.8만 |
|---|
| 2025.10.15 | ₩20,013 | ₩20,227 | ₩19,879 | ₩19,959 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩19,424 | ₩20,093 | ₩19,424 | ₩19,745 | +1.65% | 3.3만 |
|---|
| 2025.10.13 | ₩19,624 | ₩20,187 | ₩19,611 | ₩19,691 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩19,919 | ₩20,361 | ₩19,410 | ₩19,410 | -2.55% | 2.8만 |
|---|