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 | ₩13,664 | ₩13,798 | ₩13,570 | ₩13,717 | +0.39% | 8.6만 |
| 2026.10.08 | ₩13,677 | ₩13,811 | ₩13,530 | ₩13,664 | -0.10% | 8.9만 |
| 2026.10.07 | ₩13,999 | ₩14,012 | ₩13,543 | ₩13,731 | -1.92% | 7.7만 |
| 2026.10.06 | ₩14,093 | ₩14,173 | ₩13,758 | ₩14,026 | -0.48% | 5만 |
| 2026.10.05 | ₩14,093 | ₩14,482 | ₩14,079 | ₩14,106 | +0.10% | 8만 |
| 2026.10.02 | ₩14,106 | ₩14,348 | ₩13,811 | ₩14,133 | +0.19% | 12.8만 |
| 2026.10.01 | ₩14,160 | ₩14,455 | ₩13,959 | ₩14,066 | -0.66% | 10.1만 |
| 2026.09.30 | ₩14,200 | ₩14,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,160 |
| -0.28% |
| 7.7만 |
| 2026.09.29 | ₩13,905 | ₩14,254 | ₩13,463 | ₩14,200 | +2.12% | 15.1만 |
|---|
| 2026.09.28 | ₩13,771 | ₩13,959 | ₩13,503 | ₩13,919 | +1.07% | 7만 |
|---|
| 2026.09.25 | ₩13,543 | ₩13,851 | ₩13,329 | ₩13,811 | +1.98% | 6.7만 |
|---|
| 2026.09.24 | ₩13,141 | ₩13,624 | ₩12,993 | ₩13,570 | +3.27% | 10만 |
|---|
| 2026.09.23 | ₩12,497 | ₩13,235 | ₩12,417 | ₩13,141 | +5.15% | 16.3만 |
|---|
| 2026.09.22 | ₩12,202 | ₩12,698 | ₩12,189 | ₩12,497 | +2.42% | 9.1만 |
|---|
| 2026.09.21 | ₩12,645 | ₩12,645 | ₩12,189 | ₩12,189 | -3.61% | 9.7만 |
|---|
| 2026.09.18 | ₩12,779 | ₩12,953 | ₩12,256 | ₩12,631 | -1.15% | 27.7만 |
|---|
| 2026.09.17 | ₩13,074 | ₩13,208 | ₩12,806 | ₩12,846 | -1.74% | 14.2만 |
|---|
| 2026.09.16 | ₩13,074 | ₩13,101 | ₩12,913 | ₩13,007 | -0.51% | 12만 |
|---|
| 2026.09.15 | ₩12,967 | ₩13,114 | ₩12,765 | ₩13,074 | +0.83% | 9.2만 |
|---|
| 2026.09.14 | ₩13,449 | ₩13,489 | ₩12,953 | ₩12,953 | -3.69% | 17.4만 |
|---|
| 2026.09.11 | ₩13,288 | ₩13,597 | ₩12,993 | ₩13,342 | +0.40% | 16.5만 |
|---|
| 2026.09.10 | ₩13,463 | ₩13,476 | ₩13,315 | ₩13,409 | -0.40% | 11.2만 |
|---|
| 2026.09.09 | ₩13,449 | ₩13,530 | ₩13,262 | ₩13,476 | +0.20% | 8.1만 |
|---|
| 2026.09.08 | ₩13,637 | ₩13,664 | ₩13,369 | ₩13,449 | -1.38% | 7.2만 |
|---|
| 2026.09.04 | ₩13,342 | ₩13,650 | ₩13,248 | ₩13,637 | +2.21% | 4.2만 |
|---|
| 2026.09.03 | ₩13,449 | ₩13,583 | ₩13,235 | ₩13,342 | -0.80% | 3.6만 |
|---|
| 2026.09.02 | ₩13,664 | ₩13,691 | ₩13,355 | ₩13,382 | -2.06% | 5.8만 |
|---|
| 2026.09.01 | ₩13,476 | ₩13,677 | ₩13,114 | ₩13,637 | +1.19% | 6.2만 |
|---|
| 2026.08.31 | ₩13,610 | ₩13,717 | ₩13,422 | ₩13,463 | -1.08% | 5.4만 |
|---|
| 2026.08.28 | ₩13,476 | ₩13,637 | ₩13,476 | ₩13,530 | +0.40% | 4.1만 |
|---|
| 2026.08.27 | ₩13,369 | ₩13,771 | ₩13,315 | ₩13,570 | +1.50% | 5.3만 |
|---|
| 2026.08.26 | ₩13,489 | ₩13,650 | ₩13,342 | ₩13,382 | -0.80% | 4.1만 |
|---|
| 2026.08.25 | ₩13,382 | ₩13,556 | ₩13,101 | ₩13,449 | +0.50% | 4.8만 |
|---|
| 2026.08.24 | ₩13,449 | ₩13,530 | ₩13,288 | ₩13,342 | -0.80% | 7.3만 |
|---|
| 2026.08.21 | ₩13,168 | ₩13,449 | ₩12,913 | ₩13,449 | +2.14% | 9.9만 |
|---|
| 2026.08.20 | ₩13,637 | ₩13,811 | ₩13,087 | ₩13,168 | -3.44% | 6.8만 |
|---|
| 2026.08.19 | ₩13,959 | ₩14,093 | ₩13,677 | ₩13,677 | -2.02% | 6.1만 |
|---|
| 2026.08.18 | ₩13,717 | ₩13,932 | ₩13,664 | ₩13,919 | +1.47% | 6.8만 |
|---|
| 2026.08.17 | ₩13,650 | ₩13,704 | ₩13,342 | ₩13,624 | -0.20% | 5.9만 |
|---|
| 2026.08.14 | ₩13,583 | ₩13,825 | ₩13,315 | ₩13,650 | +0.49% | 17만 |
|---|
| 2026.08.13 | ₩13,543 | ₩13,704 | ₩13,436 | ₩13,637 | +0.69% | 5.2만 |
|---|
| 2026.08.12 | ₩13,476 | ₩13,637 | ₩13,221 | ₩13,476 | 0.00% | 6.8만 |
|---|
| 2026.08.11 | ₩13,288 | ₩13,610 | ₩13,288 | ₩13,449 | +1.21% | 5.6만 |
|---|
| 2026.08.10 | ₩13,677 | ₩13,758 | ₩13,248 | ₩13,302 | -2.75% | 6.1만 |
|---|
| 2026.08.07 | ₩13,556 | ₩13,972 | ₩13,449 | ₩13,691 | +0.99% | 9.9만 |
|---|
| 2026.08.06 | ₩13,744 | ₩14,187 | ₩13,597 | ₩13,597 | -1.07% | 4.3만 |
|---|
| 2026.08.05 | ₩13,758 | ₩13,878 | ₩13,476 | ₩13,583 | -1.27% | 4.3만 |
|---|
| 2026.08.04 | ₩14,348 | ₩14,415 | ₩13,784 | ₩13,945 | -2.80% | 5.8만 |
|---|
| 2026.08.03 | ₩13,825 | ₩14,173 | ₩13,516 | ₩14,039 | +1.55% | 3.7만 |
|---|
| 2026.07.31 | ₩13,235 | ₩13,932 | ₩13,114 | ₩13,784 | +4.15% | 5.8만 |
|---|
| 2026.07.30 | ₩13,396 | ₩13,449 | ₩13,020 | ₩13,275 | -0.90% | 5.4만 |
|---|
| 2026.07.29 | ₩14,120 | ₩14,200 | ₩13,382 | ₩13,382 | -5.22% | 3.9만 |
|---|
| 2026.07.28 | ₩14,079 | ₩14,374 | ₩13,798 | ₩14,066 | -0.10% | 5.8만 |
|---|
| 2026.07.27 | ₩13,503 | ₩14,254 | ₩13,503 | ₩13,999 | +3.67% | 5.5만 |
|---|
| 2026.07.24 | ₩13,717 | ₩13,744 | ₩13,315 | ₩13,342 | -2.74% | 4.3만 |
|---|
| 2026.07.23 | ₩13,422 | ₩13,664 | ₩13,208 | ₩13,597 | +1.30% | 7만 |
|---|
| 2026.07.22 | ₩13,168 | ₩13,691 | ₩12,953 | ₩13,530 | +2.75% | 13.2만 |
|---|
| 2026.07.21 | ₩13,087 | ₩13,342 | ₩12,832 | ₩13,168 | +0.61% | 5.9만 |
|---|
| 2026.07.20 | ₩13,355 | ₩13,489 | ₩13,020 | ₩13,087 | -2.01% | 4.5만 |
|---|
| 2026.07.17 | ₩13,463 | ₩13,664 | ₩13,329 | ₩13,342 | -0.90% | 5.6만 |
|---|
| 2026.07.16 | ₩13,691 | ₩14,026 | ₩13,543 | ₩13,597 | -0.69% | 3.9만 |
|---|
| 2026.07.15 | ₩13,892 | ₩14,334 | ₩13,597 | ₩13,610 | -2.03% | 9만 |
|---|
| 2026.07.14 | ₩14,066 | ₩14,240 | ₩13,784 | ₩13,878 | -1.33% | 3.3만 |
|---|
| 2026.07.13 | ₩14,254 | ₩15,219 | ₩14,012 | ₩14,012 | -1.69% | 3.4만 |
|---|
| 2026.07.10 | ₩14,254 | ₩14,441 | ₩14,079 | ₩14,361 | +0.75% | 5.2만 |
|---|
| 2026.07.09 | ₩14,146 | ₩14,307 | ₩13,905 | ₩14,254 | +0.76% | 3.9만 |
|---|
| 2026.07.08 | ₩14,227 | ₩14,348 | ₩14,012 | ₩14,066 | -1.13% | 6.6만 |
|---|
| 2026.07.07 | ₩13,771 | ₩14,374 | ₩13,731 | ₩14,307 | +3.89% | 5.2만 |
|---|
| 2026.07.06 | ₩14,120 | ₩14,321 | ₩13,543 | ₩13,610 | -3.61% | 4.6만 |
|---|
| 2026.07.02 | ₩13,905 | ₩14,334 | ₩13,865 | ₩14,120 | +1.54% | 3만 |
|---|
| 2026.07.01 | ₩13,436 | ₩14,053 | ₩13,422 | ₩13,905 | +3.49% | 12.7만 |
|---|
| 2026.06.30 | ₩13,758 | ₩13,838 | ₩13,422 | ₩13,556 | -1.46% | 4.5만 |
|---|
| 2026.06.29 | ₩15,219 | ₩15,219 | ₩13,637 | ₩13,811 | -9.25% | 8.9만 |
|---|
| 2026.06.26 | ₩14,012 | ₩15,849 | ₩13,717 | ₩15,568 | +11.10% | 36.5만 |
|---|
| 2026.06.25 | ₩13,771 | ₩14,187 | ₩13,624 | ₩13,838 | +0.49% | 9만 |
|---|
| 2026.06.24 | ₩13,717 | ₩14,026 | ₩13,583 | ₩13,771 | +0.39% | 6.3만 |
|---|
| 2026.06.23 | ₩13,811 | ₩13,945 | ₩13,704 | ₩13,704 | -0.78% | 2.5만 |
|---|
| 2026.06.22 | ₩14,562 | ₩14,616 | ₩13,717 | ₩13,811 | -5.16% | 3.5만 |
|---|
| 2026.06.18 | ₩14,549 | ₩15,085 | ₩14,106 | ₩14,495 | -0.37% | 12.4만 |
|---|
| 2026.06.17 | ₩14,374 | ₩14,777 | ₩14,079 | ₩14,093 | -1.96% | 3.8만 |
|---|
| 2026.06.16 | ₩14,736 | ₩14,736 | ₩14,133 | ₩14,374 | -2.46% | 5.8만 |
|---|
| 2026.06.15 | ₩14,629 | ₩14,777 | ₩14,401 | ₩14,616 | -0.09% | 3.5만 |
|---|
| 2026.06.12 | ₩14,468 | ₩14,750 | ₩14,468 | ₩14,576 | +0.74% | 4.9만 |
|---|
| 2026.06.11 | ₩15,125 | ₩15,125 | ₩14,683 | ₩14,750 | -2.48% | 7.2만 |
|---|
| 2026.06.10 | ₩14,696 | ₩15,112 | ₩14,549 | ₩14,938 | +1.64% | 4.4만 |
|---|
| 2026.06.09 | ₩14,817 | ₩14,938 | ₩14,549 | ₩14,616 | -1.36% | 5.4만 |
|---|
| 2026.06.08 | ₩15,139 | ₩15,139 | ₩14,321 | ₩14,656 | -3.19% | 4.1만 |
|---|
| 2026.06.05 | ₩15,139 | ₩15,139 | ₩14,884 | ₩14,938 | -1.33% | 2.6만 |
|---|
| 2026.06.04 | ₩15,192 | ₩15,300 | ₩14,830 | ₩14,991 | -1.32% | 2.5만 |
|---|
| 2026.06.03 | ₩15,635 | ₩15,635 | ₩14,790 | ₩14,884 | -4.80% | 3.5만 |
|---|
| 2026.06.02 | ₩15,447 | ₩15,528 | ₩15,166 | ₩15,528 | +0.52% | 3.5만 |
|---|
| 2026.06.01 | ₩15,192 | ₩15,554 | ₩15,031 | ₩15,554 | +2.38% | 2.9만 |
|---|
| 2026.05.29 | ₩14,884 | ₩15,528 | ₩14,884 | ₩15,192 | +2.07% | 5.7만 |
|---|
| 2026.05.28 | ₩15,018 | ₩15,179 | ₩14,951 | ₩14,978 | -0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩15,528 | ₩15,581 | ₩14,817 | ₩15,139 | -2.50% | 3.2만 |
|---|
| 2026.05.26 | ₩15,635 | ₩15,662 | ₩15,313 | ₩15,487 | -0.94% | 8.3만 |
|---|
| 2026.05.22 | ₩16,091 | ₩16,091 | ₩15,568 | ₩15,635 | -2.83% | 4.6만 |
|---|
| 2026.05.21 | ₩15,662 | ₩16,037 | ₩15,487 | ₩15,970 | +1.97% | 3.6만 |
|---|
| 2026.05.20 | ₩15,621 | ₩15,876 | ₩15,581 | ₩15,836 | +1.37% | 2.6만 |
|---|
| 2026.05.19 | ₩15,970 | ₩16,238 | ₩15,554 | ₩15,621 | -2.18% | 5만 |
|---|
| 2026.05.18 | ₩16,198 | ₩16,305 | ₩16,010 | ₩16,091 | -0.66% | 2.5만 |
|---|
| 2026.05.15 | ₩16,037 | ₩16,292 | ₩15,957 | ₩16,091 | +0.33% | 2.2만 |
|---|
| 2026.05.14 | ₩16,131 | ₩16,372 | ₩15,916 | ₩16,144 | +0.08% | 2.2만 |
|---|
| 2026.05.13 | ₩16,761 | ₩16,761 | ₩15,823 | ₩16,118 | -3.84% | 7만 |
|---|
| 2026.05.12 | ₩17,338 | ₩17,767 | ₩16,748 | ₩16,842 | -2.86% | 6.5만 |
|---|
| 2026.05.11 | ₩18,008 | ₩18,303 | ₩17,767 | ₩17,780 | -1.27% | 9.3천 |
|---|
| 2026.05.08 | ₩18,236 | ₩18,330 | ₩17,606 | ₩17,874 | -1.99% | 2.4만 |
|---|
| 2026.05.07 | ₩17,914 | ₩18,545 | ₩17,914 | ₩18,370 | +2.54% | 2.3만 |
|---|
| 2026.05.06 | ₩18,035 | ₩18,116 | ₩17,673 | ₩17,673 | -2.01% | 2.6만 |
|---|
| 2026.05.05 | ₩17,794 | ₩18,102 | ₩17,579 | ₩17,995 | +1.13% | 2.9만 |
|---|
| 2026.05.04 | ₩17,552 | ₩17,807 | ₩17,472 | ₩17,619 | +0.38% | 3.5만 |
|---|
| 2026.05.01 | ₩17,619 | ₩17,700 | ₩17,405 | ₩17,552 | -0.38% | 2.9만 |
|---|
| 2026.04.30 | ₩17,593 | ₩18,022 | ₩17,579 | ₩17,633 | +0.23% | 1.7만 |
|---|
| 2026.04.29 | ₩17,981 | ₩17,981 | ₩17,619 | ₩17,713 | -1.49% | 1.9만 |
|---|
| 2026.04.28 | ₩18,035 | ₩18,344 | ₩18,035 | ₩18,142 | +0.59% | 1만 |
|---|
| 2026.04.27 | ₩18,236 | ₩18,317 | ₩18,062 | ₩18,156 | -0.44% | 2.7만 |
|---|
| 2026.04.24 | ₩17,754 | ₩18,049 | ₩17,754 | ₩17,968 | +1.21% | 9.7천 |
|---|
| 2026.04.23 | ₩18,250 | ₩18,384 | ₩17,821 | ₩17,847 | -2.20% | 1.4만 |
|---|
| 2026.04.22 | ₩17,914 | ₩18,236 | ₩17,914 | ₩18,209 | +1.65% | 1.2만 |
|---|
| 2026.04.21 | ₩17,914 | ₩18,344 | ₩17,888 | ₩17,955 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩18,223 | ₩18,451 | ₩17,901 | ₩17,968 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩18,357 | ₩18,625 | ₩18,330 | ₩18,411 | +0.29% | 2만 |
|---|
| 2026.04.16 | ₩18,330 | ₩18,330 | ₩18,035 | ₩18,236 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩18,196 | ₩18,504 | ₩18,116 | ₩18,437 | +1.33% | 2.5만 |
|---|
| 2026.04.14 | ₩18,129 | ₩18,531 | ₩18,089 | ₩18,223 | +0.52% | 1.9만 |
|---|
| 2026.04.13 | ₩17,539 | ₩18,196 | ₩17,338 | ₩18,129 | +3.36% | 3.8만 |
|---|
| 2026.04.10 | ₩17,754 | ₩17,807 | ₩17,338 | ₩17,512 | -1.36% | 3.3만 |
|---|
| 2026.04.09 | ₩17,378 | ₩17,646 | ₩17,150 | ₩17,646 | +1.54% | 2.3만 |
|---|
| 2026.04.08 | ₩17,713 | ₩17,981 | ₩17,324 | ₩17,566 | -0.83% | 3.7만 |
|---|
| 2026.04.07 | ₩17,633 | ₩17,700 | ₩17,150 | ₩17,338 | -1.67% | 5.4만 |
|---|
| 2026.04.06 | ₩17,981 | ₩18,089 | ₩17,459 | ₩17,673 | -1.72% | 9.2만 |
|---|
| 2026.04.02 | ₩17,780 | ₩18,317 | ₩17,459 | ₩18,317 | +3.02% | 4.5만 |
|---|
| 2026.04.01 | ₩17,888 | ₩18,625 | ₩17,874 | ₩17,941 | +0.30% | 3.7만 |
|---|
| 2026.03.31 | ₩18,451 | ₩18,759 | ₩17,619 | ₩18,022 | -2.33% | 12.4만 |
|---|
| 2026.03.30 | ₩18,464 | ₩19,524 | ₩18,089 | ₩18,236 | -1.23% | 10.7만 |
|---|
| 2026.03.27 | ₩17,847 | ₩18,276 | ₩17,512 | ₩17,888 | +0.23% | 5.4만 |
|---|
| 2026.03.26 | ₩17,740 | ₩17,981 | ₩17,593 | ₩17,847 | +0.60% | 2.7만 |
|---|
| 2026.03.25 | ₩17,874 | ₩17,874 | ₩17,552 | ₩17,740 | -0.75% | 2.7만 |
|---|
| 2026.03.24 | ₩19,229 | ₩19,229 | ₩17,700 | ₩17,700 | -7.95% | 2.6만 |
|---|
| 2026.03.23 | ₩18,276 | ₩18,732 | ₩18,169 | ₩18,411 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩17,874 | ₩18,598 | ₩17,700 | ₩17,901 | +0.15% | 9만 |
|---|
| 2026.03.19 | ₩17,432 | ₩17,955 | ₩17,432 | ₩17,847 | +2.38% | 3.5만 |
|---|
| 2026.03.18 | ₩17,981 | ₩18,585 | ₩17,459 | ₩17,485 | -2.76% | 3.6만 |
|---|
| 2026.03.17 | ₩18,934 | ₩19,054 | ₩17,660 | ₩18,022 | -4.82% | 3.3만 |
|---|
| 2026.03.16 | ₩19,296 | ₩19,524 | ₩18,947 | ₩18,960 | -1.74% | 2.6만 |
|---|
| 2026.03.13 | ₩19,376 | ₩19,470 | ₩18,612 | ₩19,068 | -1.59% | 2.1만 |
|---|
| 2026.03.12 | ₩19,671 | ₩19,912 | ₩19,309 | ₩19,389 | -1.43% | 1.8만 |
|---|
| 2026.03.11 | ₩19,591 | ₩20,248 | ₩18,947 | ₩19,979 | +1.98% | 3.2만 |
|---|
| 2026.03.10 | ₩19,872 | ₩20,315 | ₩19,591 | ₩19,725 | -0.74% | 1.6만 |
|---|
| 2026.03.09 | ₩19,926 | ₩20,181 | ₩19,175 | ₩19,926 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩20,114 | ₩20,341 | ₩19,872 | ₩20,248 | +0.67% | 3.6만 |
|---|
| 2026.03.05 | ₩20,596 | ₩20,596 | ₩20,315 | ₩20,435 | -0.78% | 2.2만 |
|---|
| 2026.03.04 | ₩20,610 | ₩20,998 | ₩20,610 | ₩20,784 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩20,556 | ₩20,878 | ₩20,221 | ₩20,610 | +0.26% | 2.2만 |
|---|
| 2026.03.02 | ₩20,274 | ₩20,905 | ₩20,221 | ₩20,811 | +2.65% | 2.5만 |
|---|
| 2026.02.27 | ₩20,422 | ₩20,569 | ₩20,288 | ₩20,395 | -0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩20,998 | ₩21,025 | ₩20,744 | ₩20,744 | -1.21% | 1만 |
|---|
| 2026.02.25 | ₩20,368 | ₩20,985 | ₩20,368 | ₩20,717 | +1.71% | 2.2만 |
|---|
| 2026.02.24 | ₩20,449 | ₩20,703 | ₩20,341 | ₩20,422 | -0.13% | 2.1만 |
|---|
| 2026.02.23 | ₩20,784 | ₩20,784 | ₩20,140 | ₩20,341 | -2.13% | 3.6만 |
|---|
| 2026.02.20 | ₩20,408 | ₩20,703 | ₩20,382 | ₩20,690 | +1.38% | 1.6만 |
|---|
| 2026.02.19 | ₩20,087 | ₩20,583 | ₩20,020 | ₩20,489 | +2.00% | 2.2만 |
|---|
| 2026.02.18 | ₩19,819 | ₩20,315 | ₩19,819 | ₩20,087 | +1.35% | 2.1만 |
|---|
| 2026.02.17 | ₩20,315 | ₩20,315 | ₩19,819 | ₩20,100 | -1.06% | 1.5만 |
|---|
| 2026.02.13 | ₩19,953 | ₩20,328 | ₩19,658 | ₩20,140 | +0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩19,778 | ₩20,181 | ₩19,684 | ₩19,872 | +0.47% | 2.5만 |
|---|
| 2026.02.11 | ₩20,261 | ₩20,288 | ₩19,751 | ₩19,993 | -1.32% | 3.9만 |
|---|
| 2026.02.10 | ₩20,154 | ₩20,221 | ₩20,020 | ₩20,167 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩19,953 | ₩20,234 | ₩19,819 | ₩20,154 | +1.01% | 2.7만 |
|---|
| 2026.02.06 | ₩20,207 | ₩20,288 | ₩19,912 | ₩19,979 | -1.13% | 2.7만 |
|---|
| 2026.02.05 | ₩19,805 | ₩20,046 | ₩19,604 | ₩19,926 | +0.61% | 2.8만 |
|---|
| 2026.02.04 | ₩19,577 | ₩19,819 | ₩19,188 | ₩19,819 | +1.23% | 12.5만 |
|---|
| 2026.02.03 | ₩19,912 | ₩19,966 | ₩19,094 | ₩19,416 | -2.49% | 2.5만 |
|---|
| 2026.02.02 | ₩19,765 | ₩20,020 | ₩19,456 | ₩19,872 | +0.54% | 2.4만 |
|---|
| 2026.01.30 | ₩19,524 | ₩19,832 | ₩19,242 | ₩19,765 | +1.24% | 3.1만 |
|---|
| 2026.01.29 | ₩19,792 | ₩19,832 | ₩19,242 | ₩19,671 | -0.61% | 3.6만 |
|---|
| 2026.01.28 | ₩21,092 | ₩21,092 | ₩19,658 | ₩19,684 | -6.68% | 5.8만 |
|---|
| 2026.01.27 | ₩20,918 | ₩21,320 | ₩20,797 | ₩21,079 | +0.77% | 4.8만 |
|---|
| 2026.01.26 | ₩20,650 | ₩20,931 | ₩20,543 | ₩20,811 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩21,066 | ₩21,226 | ₩20,489 | ₩20,717 | -1.65% | 2.8만 |
|---|
| 2026.01.22 | ₩21,186 | ₩21,629 | ₩21,079 | ₩21,200 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩20,811 | ₩21,307 | ₩20,811 | ₩21,159 | +1.68% | 4.4만 |
|---|
| 2026.01.20 | ₩20,610 | ₩21,025 | ₩20,610 | ₩20,771 | +0.78% | 3.1만 |
|---|
| 2026.01.16 | ₩20,502 | ₩20,945 | ₩20,502 | ₩20,838 | +1.64% | 2.3만 |
|---|
| 2026.01.15 | ₩20,583 | ₩20,891 | ₩20,502 | ₩20,569 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩20,516 | ₩20,744 | ₩20,516 | ₩20,663 | +0.72% | 1.6만 |
|---|
| 2026.01.13 | ₩20,931 | ₩20,931 | ₩20,462 | ₩20,556 | -1.79% | 1.9만 |
|---|
| 2026.01.12 | ₩20,650 | ₩21,669 | ₩20,610 | ₩20,958 | +1.49% | 2.5만 |
|---|
| 2026.01.09 | ₩21,293 | ₩21,293 | ₩20,623 | ₩20,744 | -2.58% | 2.9만 |
|---|
| 2026.01.08 | ₩20,824 | ₩21,240 | ₩20,730 | ₩20,730 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩20,838 | ₩21,240 | ₩20,757 | ₩20,905 | +0.32% | 5.4만 |
|---|
| 2026.01.06 | ₩20,864 | ₩21,468 | ₩20,797 | ₩20,891 | +0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩20,636 | ₩21,347 | ₩20,636 | ₩21,012 | +1.82% | 6.4만 |
|---|
| 2026.01.02 | ₩20,489 | ₩20,784 | ₩20,489 | ₩20,650 | +0.79% | 3만 |
|---|
| 2025.12.31 | ₩20,650 | ₩20,703 | ₩20,328 | ₩20,368 | -1.36% | 3.3만 |
|---|
| 2025.12.30 | ₩20,368 | ₩20,730 | ₩20,368 | ₩20,529 | +0.79% | 5.1만 |
|---|
| 2025.12.29 | ₩20,449 | ₩20,864 | ₩20,167 | ₩20,288 | -0.79% | 3.8만 |
|---|
| 2025.12.26 | ₩20,288 | ₩20,569 | ₩20,248 | ₩20,422 | +0.66% | 2.3만 |
|---|
| 2025.12.24 | ₩20,355 | ₩20,489 | ₩20,221 | ₩20,288 | -0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩20,261 | ₩20,341 | ₩20,140 | ₩20,288 | +0.13% | 3.7만 |
|---|
| 2025.12.22 | ₩20,207 | ₩20,516 | ₩20,140 | ₩20,274 | +0.33% | 4.3만 |
|---|
| 2025.12.19 | ₩20,328 | ₩20,476 | ₩19,859 | ₩20,087 | -1.19% | 16.4만 |
|---|
| 2025.12.18 | ₩20,636 | ₩20,824 | ₩20,315 | ₩20,315 | -1.56% | 5.2만 |
|---|
| 2025.12.17 | ₩20,516 | ₩20,811 | ₩20,368 | ₩20,408 | -0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩20,610 | ₩20,891 | ₩20,502 | ₩20,583 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩20,422 | ₩20,703 | ₩20,341 | ₩20,489 | +0.33% | 4.1만 |
|---|
| 2025.12.12 | ₩20,650 | ₩20,811 | ₩20,341 | ₩20,382 | -1.30% | 3.9만 |
|---|
| 2025.12.11 | ₩20,650 | ₩20,797 | ₩20,516 | ₩20,757 | +0.52% | 3.9만 |
|---|
| 2025.12.10 | ₩20,046 | ₩20,878 | ₩19,778 | ₩20,502 | +2.27% | 5.7만 |
|---|
| 2025.12.09 | ₩19,658 | ₩20,248 | ₩19,658 | ₩19,979 | +1.64% | 3.1만 |
|---|
| 2025.12.08 | ₩19,805 | ₩19,912 | ₩19,416 | ₩19,470 | -1.69% | 3.2만 |
|---|
| 2025.12.05 | ₩20,207 | ₩20,422 | ₩19,456 | ₩19,698 | -2.52% | 5.5만 |
|---|
| 2025.12.04 | ₩19,953 | ₩20,341 | ₩19,953 | ₩20,154 | +1.01% | 3만 |
|---|
| 2025.12.03 | ₩19,604 | ₩20,046 | ₩19,148 | ₩19,899 | +1.50% | 4.1만 |
|---|
| 2025.12.02 | ₩18,464 | ₩19,939 | ₩18,464 | ₩19,416 | +5.16% | 7만 |
|---|
| 2025.12.01 | ₩18,397 | ₩18,639 | ₩18,290 | ₩18,303 | -0.51% | 3.1만 |
|---|
| 2025.11.28 | ₩18,236 | ₩18,639 | ₩18,236 | ₩18,504 | +1.47% | 1.9만 |
|---|
| 2025.11.26 | ₩18,102 | ₩18,451 | ₩18,008 | ₩18,424 | +1.78% | 5만 |
|---|
| 2025.11.25 | ₩17,941 | ₩18,370 | ₩17,941 | ₩18,008 | +0.37% | 3.4만 |
|---|
| 2025.11.24 | ₩17,968 | ₩18,183 | ₩17,861 | ₩17,861 | -0.60% | 3.9만 |
|---|
| 2025.11.21 | ₩17,901 | ₩18,303 | ₩17,901 | ₩17,968 | +0.37% | 4만 |
|---|
| 2025.11.20 | ₩18,129 | ₩18,491 | ₩17,740 | ₩17,821 | -1.70% | 2.8만 |
|---|
| 2025.11.19 | ₩18,116 | ₩18,357 | ₩17,901 | ₩18,089 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩17,981 | ₩18,424 | ₩17,981 | ₩18,169 | +1.04% | 2.6만 |
|---|
| 2025.11.17 | ₩18,612 | ₩18,639 | ₩17,995 | ₩18,022 | -3.17% | 3.7만 |
|---|
| 2025.11.14 | ₩18,598 | ₩18,813 | ₩18,424 | ₩18,531 | -0.36% | 3.3만 |
|---|
| 2025.11.13 | ₩19,068 | ₩19,202 | ₩18,652 | ₩18,692 | -1.97% | 2.8만 |
|---|
| 2025.11.12 | ₩18,545 | ₩19,041 | ₩18,545 | ₩18,960 | +2.24% | 3.7만 |
|---|
| 2025.11.11 | ₩18,625 | ₩18,799 | ₩18,558 | ₩18,598 | -0.14% | 2.2만 |
|---|
| 2025.11.10 | ₩18,491 | ₩18,558 | ₩18,250 | ₩18,478 | -0.07% | 3만 |
|---|
| 2025.11.07 | ₩18,344 | ₩18,518 | ₩18,263 | ₩18,317 | -0.15% | 3.1만 |
|---|
| 2025.11.06 | ₩18,223 | ₩19,322 | ₩18,223 | ₩18,330 | +0.59% | 2.4만 |
|---|
| 2025.11.05 | ₩19,094 | ₩19,108 | ₩18,276 | ₩18,706 | -2.04% | 5.1만 |
|---|
| 2025.11.04 | ₩18,974 | ₩19,269 | ₩18,907 | ₩18,907 | -0.35% | 2.5만 |
|---|
| 2025.11.03 | ₩18,974 | ₩19,617 | ₩18,974 | ₩19,081 | +0.57% | 3.1만 |
|---|
| 2025.10.31 | ₩18,893 | ₩19,215 | ₩18,773 | ₩18,960 | +0.35% | 2.6만 |
|---|
| 2025.10.30 | ₩18,960 | ₩19,363 | ₩18,960 | ₩19,229 | +1.41% | 2.8만 |
|---|
| 2025.10.29 | ₩19,322 | ₩19,550 | ₩18,759 | ₩19,027 | -1.53% | 3.1만 |
|---|
| 2025.10.28 | ₩19,108 | ₩19,684 | ₩19,108 | ₩19,456 | +1.82% | 2.3만 |
|---|
| 2025.10.27 | ₩19,725 | ₩19,912 | ₩19,121 | ₩19,148 | -2.92% | 2.9만 |
|---|
| 2025.10.24 | ₩19,845 | ₩19,953 | ₩19,658 | ₩19,711 | -0.68% | 1.6만 |
|---|
| 2025.10.23 | ₩19,658 | ₩19,778 | ₩19,564 | ₩19,564 | -0.48% | 1.3만 |
|---|
| 2025.10.22 | ₩19,845 | ₩19,979 | ₩19,644 | ₩19,751 | -0.47% | 2.9만 |
|---|
| 2025.10.21 | ₩19,363 | ₩20,207 | ₩19,363 | ₩19,792 | +2.22% | 3.6만 |
|---|
| 2025.10.20 | ₩19,242 | ₩19,564 | ₩19,229 | ₩19,456 | +1.11% | 2.6만 |
|---|
| 2025.10.17 | ₩19,108 | ₩19,470 | ₩19,108 | ₩19,229 | +0.63% | 2.6만 |
|---|
| 2025.10.16 | ₩19,899 | ₩19,899 | ₩19,068 | ₩19,068 | -4.18% | 2.8만 |
|---|
| 2025.10.15 | ₩20,046 | ₩20,261 | ₩19,912 | ₩19,993 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩19,456 | ₩20,127 | ₩19,456 | ₩19,778 | +1.65% | 3.3만 |
|---|
| 2025.10.13 | ₩19,658 | ₩20,221 | ₩19,644 | ₩19,725 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩19,953 | ₩20,395 | ₩19,443 | ₩19,443 | -2.55% | 2.8만 |
|---|