시장 데이터를 불러오는 중
전체 종목
Saga Communications, Inc. - Class A Common Stock 과거 주가
Saga Communications, Inc. - Class A Common Stock · SGA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saga Communications, Inc. - Class A Common Stock · SGA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,210 | ₩11,344 | ₩11,103 | ₩11,210 | 0.00% | 4천 |
| 2026.10.08 | ₩11,049 | ₩11,290 | ₩11,049 | ₩11,264 | +1.94% | 4.2천 |
| 2026.10.07 | ₩11,089 | ₩11,197 | ₩10,995 | ₩11,009 | -0.73% | 1.1만 |
| 2026.10.06 | ₩11,304 | ₩11,304 | ₩11,170 | ₩11,223 | -0.71% | 4.9천 |
| 2026.10.05 | ₩11,290 | ₩11,357 | ₩11,116 | ₩11,210 | -0.71% | 5.3천 |
| 2026.10.02 | ₩11,129 | ₩11,357 | ₩10,875 | ₩11,357 | +2.05% | 5천 |
| 2026.10.01 | ₩11,009 | ₩11,036 | ₩10,834 | ₩10,902 | -0.97% | 1.2만 |
| 2026.09.30 | ₩11,384 | ₩11,384 | ₩11,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,049 |
| -2.94% |
| 700 |
| 2026.09.29 | ₩11,103 | ₩11,143 | ₩10,982 | ₩11,103 | 0.00% | 9.7천 |
|---|
| 2026.09.28 | ₩11,626 | ₩11,626 | ₩11,049 | ₩11,143 | -4.15% | 2.7만 |
|---|
| 2026.09.25 | ₩11,478 | ₩11,585 | ₩11,411 | ₩11,532 | +0.47% | 2.9천 |
|---|
| 2026.09.24 | ₩11,679 | ₩11,733 | ₩11,478 | ₩11,545 | -1.15% | 1.2만 |
|---|
| 2026.09.23 | ₩12,014 | ₩12,014 | ₩11,639 | ₩11,652 | -3.01% | 2.4만 |
|---|
| 2026.09.22 | ₩12,202 | ₩12,269 | ₩12,122 | ₩12,269 | +0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩12,001 | ₩12,135 | ₩11,974 | ₩12,068 | +0.56% | 5천 |
|---|
| 2026.09.18 | ₩12,202 | ₩12,256 | ₩11,921 | ₩11,921 | -2.31% | 3.4만 |
|---|
| 2026.09.17 | ₩12,390 | ₩12,390 | ₩12,122 | ₩12,229 | -1.30% | 6.7천 |
|---|
| 2026.09.16 | ₩12,216 | ₩12,216 | ₩11,947 | ₩12,001 | -1.76% | 6.2천 |
|---|
| 2026.09.15 | ₩12,202 | ₩12,256 | ₩12,068 | ₩12,095 | -0.88% | 1.5천 |
|---|
| 2026.09.14 | ₩12,256 | ₩12,269 | ₩11,947 | ₩12,095 | -1.31% | 2.5천 |
|---|
| 2026.09.11 | ₩12,068 | ₩12,242 | ₩11,921 | ₩12,242 | +1.44% | 6.7천 |
|---|
| 2026.09.10 | ₩11,612 | ₩11,934 | ₩11,612 | ₩11,934 | +2.77% | 4천 |
|---|
| 2026.09.09 | ₩12,068 | ₩12,068 | ₩11,679 | ₩11,679 | -3.22% | 5.2천 |
|---|
| 2026.09.08 | ₩12,175 | ₩12,242 | ₩11,813 | ₩11,867 | -2.53% | 1.6만 |
|---|
| 2026.09.04 | ₩12,296 | ₩12,309 | ₩12,283 | ₩12,309 | +0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩12,122 | ₩12,819 | ₩12,082 | ₩12,484 | +2.99% | 3만 |
|---|
| 2026.09.02 | ₩11,961 | ₩12,430 | ₩11,773 | ₩12,082 | +1.01% | 4만 |
|---|
| 2026.09.01 | ₩11,813 | ₩11,988 | ₩11,532 | ₩11,626 | -1.59% | 3.3만 |
|---|
| 2026.08.31 | ₩11,800 | ₩11,974 | ₩11,465 | ₩11,813 | +0.11% | 4.2만 |
|---|
| 2026.08.28 | ₩12,068 | ₩12,108 | ₩11,827 | ₩11,947 | -1.00% | 9천 |
|---|
| 2026.08.27 | ₩12,189 | ₩12,242 | ₩11,907 | ₩11,934 | -2.09% | 1.3만 |
|---|
| 2026.08.26 | ₩12,082 | ₩12,242 | ₩11,961 | ₩12,242 | +1.33% | 1.8만 |
|---|
| 2026.08.25 | ₩12,149 | ₩12,403 | ₩12,095 | ₩12,135 | -0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩12,430 | ₩12,645 | ₩12,162 | ₩12,229 | -1.62% | 1.4만 |
|---|
| 2026.08.21 | ₩12,645 | ₩12,645 | ₩12,095 | ₩12,269 | -2.97% | 1.4만 |
|---|
| 2026.08.20 | ₩12,537 | ₩12,712 | ₩12,283 | ₩12,309 | -1.82% | 9.9천 |
|---|
| 2026.08.19 | ₩12,806 | ₩12,993 | ₩12,604 | ₩12,631 | -1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩12,604 | ₩12,806 | ₩12,484 | ₩12,604 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩12,913 | ₩13,087 | ₩12,604 | ₩12,604 | -2.39% | 2.6만 |
|---|
| 2026.08.14 | ₩13,288 | ₩13,543 | ₩12,739 | ₩13,087 | -1.51% | 5.4만 |
|---|
| 2026.08.13 | ₩13,409 | ₩13,476 | ₩12,739 | ₩13,020 | -2.90% | 1.4만 |
|---|
| 2026.08.12 | ₩13,087 | ₩13,677 | ₩13,034 | ₩13,610 | +4.00% | 7천 |
|---|
| 2026.08.11 | ₩12,913 | ₩13,221 | ₩12,752 | ₩13,221 | +2.39% | 8.6천 |
|---|
| 2026.08.10 | ₩13,074 | ₩13,463 | ₩12,846 | ₩12,940 | -1.03% | 1.3만 |
|---|
| 2026.08.07 | ₩12,631 | ₩13,556 | ₩12,497 | ₩13,463 | +6.58% | 2.2만 |
|---|
| 2026.08.06 | ₩12,511 | ₩12,846 | ₩12,309 | ₩12,779 | +2.14% | 7.7천 |
|---|
| 2026.08.05 | ₩12,269 | ₩12,604 | ₩12,108 | ₩12,604 | +2.73% | 1.1만 |
|---|
| 2026.08.04 | ₩12,725 | ₩12,792 | ₩12,229 | ₩12,403 | -2.53% | 6.6천 |
|---|
| 2026.08.03 | ₩12,269 | ₩12,484 | ₩12,122 | ₩12,484 | +1.75% | 1.1만 |
|---|
| 2026.07.31 | ₩11,974 | ₩12,336 | ₩11,773 | ₩12,001 | +0.22% | 6.9천 |
|---|
| 2026.07.30 | ₩11,411 | ₩12,229 | ₩11,411 | ₩12,095 | +5.99% | 1.9만 |
|---|
| 2026.07.29 | ₩11,679 | ₩11,746 | ₩11,559 | ₩11,559 | -1.03% | 5.1천 |
|---|
| 2026.07.28 | ₩11,505 | ₩11,880 | ₩11,438 | ₩11,813 | +2.68% | 1.2만 |
|---|
| 2026.07.27 | ₩11,398 | ₩11,505 | ₩11,398 | ₩11,438 | +0.35% | 7.9천 |
|---|
| 2026.07.24 | ₩11,666 | ₩11,907 | ₩11,438 | ₩11,505 | -1.38% | 5.7천 |
|---|
| 2026.07.23 | ₩11,264 | ₩11,652 | ₩11,129 | ₩11,384 | +1.07% | 1.7만 |
|---|
| 2026.07.22 | ₩11,760 | ₩11,800 | ₩11,103 | ₩11,451 | -2.62% | 7.7만 |
|---|
| 2026.07.21 | ₩11,921 | ₩11,974 | ₩11,760 | ₩11,773 | -1.24% | 1만 |
|---|
| 2026.07.20 | ₩12,068 | ₩12,068 | ₩11,921 | ₩11,934 | -1.11% | 8천 |
|---|
| 2026.07.17 | ₩12,283 | ₩12,390 | ₩12,055 | ₩12,149 | -1.09% | 1.2만 |
|---|
| 2026.07.16 | ₩12,377 | ₩12,470 | ₩12,309 | ₩12,309 | -0.54% | 6천 |
|---|
| 2026.07.15 | ₩12,108 | ₩12,551 | ₩12,014 | ₩12,430 | +2.66% | 1.1만 |
|---|
| 2026.07.14 | ₩12,135 | ₩12,323 | ₩11,907 | ₩12,162 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩12,028 | ₩12,470 | ₩11,947 | ₩12,162 | +1.11% | 1.2만 |
|---|
| 2026.07.10 | ₩12,122 | ₩12,403 | ₩12,055 | ₩12,082 | -0.33% | 1.3만 |
|---|
| 2026.07.09 | ₩11,880 | ₩12,296 | ₩11,867 | ₩12,149 | +2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩12,014 | ₩12,108 | ₩11,800 | ₩11,947 | -0.56% | 1만 |
|---|
| 2026.07.07 | ₩12,108 | ₩12,202 | ₩11,934 | ₩12,014 | -0.78% | 7.5천 |
|---|
| 2026.07.06 | ₩12,256 | ₩12,323 | ₩11,934 | ₩11,934 | -2.63% | 8.3천 |
|---|
| 2026.07.02 | ₩12,591 | ₩12,672 | ₩12,216 | ₩12,417 | -1.38% | 9.2천 |
|---|
| 2026.07.01 | ₩12,055 | ₩12,672 | ₩11,921 | ₩12,470 | +3.45% | 1.6만 |
|---|
| 2026.06.30 | ₩11,746 | ₩12,256 | ₩11,652 | ₩12,162 | +3.54% | 2.1만 |
|---|
| 2026.06.29 | ₩11,733 | ₩11,760 | ₩11,679 | ₩11,719 | -0.11% | 4.3천 |
|---|
| 2026.06.26 | ₩11,237 | ₩11,652 | ₩11,237 | ₩11,652 | +3.70% | 1.7만 |
|---|
| 2026.06.25 | ₩11,237 | ₩11,357 | ₩11,143 | ₩11,304 | +0.60% | 2.2만 |
|---|
| 2026.06.24 | ₩11,250 | ₩11,304 | ₩11,156 | ₩11,304 | +0.48% | 1.1만 |
|---|
| 2026.06.23 | ₩11,317 | ₩11,465 | ₩11,143 | ₩11,264 | -0.47% | 1.2만 |
|---|
| 2026.06.22 | ₩11,572 | ₩11,787 | ₩11,049 | ₩11,344 | -1.97% | 3.8만 |
|---|
| 2026.06.18 | ₩11,813 | ₩11,921 | ₩11,559 | ₩11,559 | -2.16% | 6만 |
|---|
| 2026.06.17 | ₩11,880 | ₩12,202 | ₩11,880 | ₩11,934 | +0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩11,947 | ₩12,162 | ₩11,907 | ₩12,001 | +0.45% | 2만 |
|---|
| 2026.06.15 | ₩12,242 | ₩12,604 | ₩12,068 | ₩12,068 | -1.42% | 2.6만 |
|---|
| 2026.06.12 | ₩11,760 | ₩12,685 | ₩11,760 | ₩12,296 | +4.56% | 3.6만 |
|---|
| 2026.06.11 | ₩11,760 | ₩12,014 | ₩11,746 | ₩11,854 | +0.80% | 5.2만 |
|---|
| 2026.06.10 | ₩12,001 | ₩12,082 | ₩11,934 | ₩11,947 | -0.45% | 9.6천 |
|---|
| 2026.06.09 | ₩12,028 | ₩12,095 | ₩11,867 | ₩11,921 | -0.89% | 2.6만 |
|---|
| 2026.06.08 | ₩12,202 | ₩12,403 | ₩11,840 | ₩12,028 | -1.43% | 3.3만 |
|---|
| 2026.06.05 | ₩12,269 | ₩12,390 | ₩12,095 | ₩12,135 | -1.09% | 2.2만 |
|---|
| 2026.06.04 | ₩12,390 | ₩12,524 | ₩12,323 | ₩12,323 | -0.54% | 3.5천 |
|---|
| 2026.06.03 | ₩12,511 | ₩12,537 | ₩12,309 | ₩12,524 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,645 | ₩12,685 | ₩12,470 | ₩12,564 | -0.64% | 1.3만 |
|---|
| 2026.06.01 | ₩12,658 | ₩12,725 | ₩12,377 | ₩12,645 | -0.11% | 1.6만 |
|---|
| 2026.05.29 | ₩12,752 | ₩12,967 | ₩12,363 | ₩12,712 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩12,712 | ₩12,913 | ₩12,524 | ₩12,913 | +1.58% | 6.3천 |
|---|
| 2026.05.27 | ₩12,350 | ₩12,725 | ₩12,350 | ₩12,631 | +2.28% | 1.4만 |
|---|
| 2026.05.26 | ₩12,806 | ₩13,194 | ₩12,363 | ₩12,403 | -3.14% | 3.1만 |
|---|
| 2026.05.22 | ₩13,275 | ₩13,489 | ₩12,779 | ₩12,846 | -3.23% | 1.8만 |
|---|
| 2026.05.21 | ₩13,570 | ₩13,650 | ₩13,422 | ₩13,556 | -0.10% | 8.8천 |
|---|
| 2026.05.20 | ₩13,556 | ₩13,556 | ₩13,409 | ₩13,503 | -0.40% | 6.1천 |
|---|
| 2026.05.19 | ₩13,476 | ₩13,516 | ₩13,275 | ₩13,396 | -0.60% | 9.8천 |
|---|
| 2026.05.18 | ₩13,476 | ₩13,784 | ₩13,342 | ₩13,476 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩13,543 | ₩13,771 | ₩13,489 | ₩13,556 | +0.10% | 5.3천 |
|---|
| 2026.05.14 | ₩13,691 | ₩13,798 | ₩13,476 | ₩13,610 | -0.59% | 2.2만 |
|---|
| 2026.05.13 | ₩13,583 | ₩13,851 | ₩13,355 | ₩13,436 | -1.09% | 2.6만 |
|---|
| 2026.05.12 | ₩14,039 | ₩14,039 | ₩13,583 | ₩13,583 | -3.25% | 8.8천 |
|---|
| 2026.05.11 | ₩14,388 | ₩14,817 | ₩13,731 | ₩13,758 | -4.38% | 4.7만 |
|---|
| 2026.05.08 | ₩14,696 | ₩14,723 | ₩14,415 | ₩14,562 | -0.91% | 9.4천 |
|---|
| 2026.05.07 | ₩14,790 | ₩15,018 | ₩14,549 | ₩14,723 | -0.45% | 2.1만 |
|---|
| 2026.05.06 | ₩15,112 | ₩15,407 | ₩14,978 | ₩14,978 | -0.89% | 3.2천 |
|---|
| 2026.05.05 | ₩15,005 | ₩15,152 | ₩15,005 | ₩15,045 | +0.27% | 2.2천 |
|---|
| 2026.05.04 | ₩14,777 | ₩15,689 | ₩14,777 | ₩15,058 | +1.91% | 8.4천 |
|---|
| 2026.05.01 | ₩15,072 | ₩15,420 | ₩14,736 | ₩14,763 | -2.05% | 2.6만 |
|---|
| 2026.04.30 | ₩14,777 | ₩15,125 | ₩14,763 | ₩15,125 | +2.36% | 1.2만 |
|---|
| 2026.04.29 | ₩15,125 | ₩15,139 | ₩14,750 | ₩14,763 | -2.39% | 1.3만 |
|---|
| 2026.04.28 | ₩14,844 | ₩15,192 | ₩14,750 | ₩14,763 | -0.54% | 4.7만 |
|---|
| 2026.04.27 | ₩15,756 | ₩15,769 | ₩14,750 | ₩14,750 | -6.38% | 1.7만 |
|---|
| 2026.04.24 | ₩15,541 | ₩15,782 | ₩15,541 | ₩15,782 | +1.55% | 600 |
|---|
| 2026.04.23 | ₩15,219 | ₩15,782 | ₩15,219 | ₩15,514 | +1.94% | 3.3천 |
|---|
| 2026.04.22 | ₩15,233 | ₩15,407 | ₩15,152 | ₩15,407 | +1.14% | 6천 |
|---|
| 2026.04.21 | ₩15,756 | ₩15,756 | ₩15,447 | ₩15,447 | -1.96% | 2.9천 |
|---|
| 2026.04.20 | ₩15,635 | ₩15,823 | ₩15,635 | ₩15,635 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩15,943 | ₩16,024 | ₩15,796 | ₩16,024 | +0.50% | 1.6천 |
|---|
| 2026.04.16 | ₩15,648 | ₩15,997 | ₩15,635 | ₩15,997 | +2.23% | 1.2천 |
|---|
| 2026.04.15 | ₩15,863 | ₩15,863 | ₩15,635 | ₩15,823 | -0.25% | 1.8천 |
|---|
| 2026.04.14 | ₩15,554 | ₩16,064 | ₩15,554 | ₩16,064 | +3.28% | 3.6천 |
|---|
| 2026.04.13 | ₩15,675 | ₩15,675 | ₩15,675 | ₩15,675 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩15,769 | ₩15,903 | ₩15,769 | ₩15,796 | +0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩15,541 | ₩15,689 | ₩15,541 | ₩15,581 | +0.26% | 2.8천 |
|---|
| 2026.04.08 | ₩15,662 | ₩16,077 | ₩15,662 | ₩15,823 | +1.03% | 6.9천 |
|---|
| 2026.04.07 | ₩15,340 | ₩15,782 | ₩15,286 | ₩15,554 | +1.40% | 2.4천 |
|---|
| 2026.04.06 | ₩15,782 | ₩15,957 | ₩15,340 | ₩15,340 | -2.80% | 6.3천 |
|---|
| 2026.04.02 | ₩15,581 | ₩16,064 | ₩15,581 | ₩15,836 | +1.64% | 4.8천 |
|---|
| 2026.04.01 | ₩15,554 | ₩15,742 | ₩15,554 | ₩15,742 | +1.21% | 1.4천 |
|---|
| 2026.03.31 | ₩15,836 | ₩15,890 | ₩15,662 | ₩15,689 | -0.93% | 3.4천 |
|---|
| 2026.03.30 | ₩15,957 | ₩16,198 | ₩15,836 | ₩15,836 | -0.76% | 5.1천 |
|---|
| 2026.03.27 | ₩16,051 | ₩16,091 | ₩15,930 | ₩16,051 | 0.00% | 6.1천 |
|---|
| 2026.03.26 | ₩16,131 | ₩16,158 | ₩15,957 | ₩16,091 | -0.25% | 4.6천 |
|---|
| 2026.03.25 | ₩15,782 | ₩16,158 | ₩15,782 | ₩16,158 | +2.38% | 1.5천 |
|---|
| 2026.03.24 | ₩15,326 | ₩16,091 | ₩15,326 | ₩16,037 | +4.64% | 1.4만 |
|---|
| 2026.03.23 | ₩16,077 | ₩16,077 | ₩15,313 | ₩16,077 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩14,871 | ₩16,077 | ₩14,871 | ₩16,077 | +8.12% | 5.1만 |
|---|
| 2026.03.19 | ₩14,844 | ₩15,031 | ₩14,804 | ₩15,005 | +1.08% | 5.4천 |
|---|
| 2026.03.18 | ₩14,871 | ₩15,018 | ₩14,817 | ₩15,005 | +0.90% | 5.6천 |
|---|
| 2026.03.17 | ₩15,152 | ₩15,152 | ₩14,964 | ₩14,964 | -1.24% | 4.6천 |
|---|
| 2026.03.16 | ₩15,139 | ₩15,273 | ₩15,139 | ₩15,152 | +0.09% | 1.3천 |
|---|
| 2026.03.13 | ₩14,710 | ₩15,273 | ₩14,616 | ₩15,273 | +3.83% | 6.6천 |
|---|
| 2026.03.12 | ₩14,750 | ₩15,031 | ₩14,616 | ₩14,871 | +0.82% | 1.7만 |
|---|
| 2026.03.11 | ₩15,286 | ₩15,286 | ₩14,750 | ₩14,750 | -3.51% | 2.1만 |
|---|
| 2026.03.10 | ₩15,259 | ₩15,259 | ₩15,259 | ₩15,259 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩15,407 | ₩15,407 | ₩15,166 | ₩15,233 | -1.13% | 2.9천 |
|---|
| 2026.03.06 | ₩15,541 | ₩15,541 | ₩15,166 | ₩15,407 | -0.86% | 4.3천 |
|---|
| 2026.03.05 | ₩15,461 | ₩15,528 | ₩15,326 | ₩15,326 | -0.87% | 2.2천 |
|---|
| 2026.03.04 | ₩15,447 | ₩15,809 | ₩15,353 | ₩15,501 | +0.35% | 4천 |
|---|
| 2026.03.03 | ₩15,568 | ₩15,702 | ₩15,447 | ₩15,501 | -0.43% | 7.5천 |
|---|
| 2026.03.02 | ₩15,621 | ₩15,836 | ₩15,568 | ₩15,595 | -0.17% | 1.3만 |
|---|
| 2026.02.27 | ₩15,635 | ₩15,823 | ₩15,621 | ₩15,742 | +0.69% | 4.8천 |
|---|
| 2026.02.26 | ₩16,614 | ₩16,614 | ₩15,568 | ₩15,809 | -4.84% | 3만 |
|---|
| 2026.02.25 | ₩16,198 | ₩17,110 | ₩16,091 | ₩17,083 | +5.46% | 4만 |
|---|
| 2026.02.24 | ₩16,091 | ₩16,225 | ₩15,997 | ₩16,077 | -0.08% | 3.3천 |
|---|
| 2026.02.23 | ₩16,024 | ₩16,091 | ₩15,903 | ₩15,916 | -0.67% | 4.6천 |
|---|
| 2026.02.20 | ₩15,729 | ₩16,104 | ₩15,729 | ₩16,064 | +2.13% | 6.7천 |
|---|
| 2026.02.19 | ₩15,407 | ₩15,756 | ₩15,407 | ₩15,729 | +2.09% | 8.7천 |
|---|
| 2026.02.18 | ₩15,139 | ₩15,420 | ₩15,005 | ₩15,420 | +1.86% | 1.1만 |
|---|
| 2026.02.17 | ₩15,005 | ₩15,286 | ₩15,005 | ₩15,018 | +0.09% | 8.3천 |
|---|
| 2026.02.13 | ₩14,951 | ₩15,125 | ₩14,884 | ₩15,005 | +0.36% | 7.9천 |
|---|
| 2026.02.12 | ₩15,085 | ₩15,179 | ₩14,964 | ₩15,058 | -0.18% | 9.1천 |
|---|
| 2026.02.11 | ₩15,394 | ₩15,420 | ₩15,018 | ₩15,139 | -1.66% | 9.3천 |
|---|
| 2026.02.10 | ₩15,179 | ₩15,367 | ₩15,045 | ₩15,233 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩15,367 | ₩15,420 | ₩15,246 | ₩15,246 | -0.79% | 7.5천 |
|---|
| 2026.02.06 | ₩15,058 | ₩15,353 | ₩15,018 | ₩15,179 | +0.80% | 1.7만 |
|---|
| 2026.02.05 | ₩15,125 | ₩15,353 | ₩15,125 | ₩15,300 | +1.15% | 4.8천 |
|---|
| 2026.02.04 | ₩15,219 | ₩15,420 | ₩15,179 | ₩15,380 | +1.06% | 4천 |
|---|
| 2026.02.03 | ₩15,353 | ₩15,353 | ₩15,286 | ₩15,286 | -0.44% | 3.9천 |
|---|
| 2026.02.02 | ₩15,286 | ₩15,394 | ₩15,233 | ₩15,340 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩15,394 | ₩15,394 | ₩15,246 | ₩15,259 | -0.87% | 1.8천 |
|---|
| 2026.01.29 | ₩15,447 | ₩15,447 | ₩14,991 | ₩15,407 | -0.26% | 6.2천 |
|---|
| 2026.01.28 | ₩15,125 | ₩15,326 | ₩15,125 | ₩15,326 | +1.33% | 3.4천 |
|---|
| 2026.01.27 | ₩15,259 | ₩15,407 | ₩14,951 | ₩14,951 | -2.02% | 6.9천 |
|---|
| 2026.01.26 | ₩15,005 | ₩15,286 | ₩14,991 | ₩15,152 | +0.98% | 5.3천 |
|---|
| 2026.01.23 | ₩15,152 | ₩15,152 | ₩14,857 | ₩15,031 | -0.80% | 2.9천 |
|---|
| 2026.01.22 | ₩15,233 | ₩15,380 | ₩15,018 | ₩15,152 | -0.53% | 5천 |
|---|
| 2026.01.21 | ₩15,192 | ₩15,313 | ₩15,018 | ₩15,099 | -0.62% | 2.9천 |
|---|
| 2026.01.20 | ₩15,112 | ₩15,112 | ₩14,951 | ₩15,005 | -0.71% | 6.2천 |
|---|
| 2026.01.16 | ₩15,461 | ₩15,487 | ₩15,166 | ₩15,166 | -1.91% | 3천 |
|---|
| 2026.01.15 | ₩15,581 | ₩15,635 | ₩15,192 | ₩15,340 | -1.55% | 5.7천 |
|---|
| 2026.01.14 | ₩15,125 | ₩15,434 | ₩15,085 | ₩15,340 | +1.42% | 2.6천 |
|---|
| 2026.01.13 | ₩15,166 | ₩15,541 | ₩14,964 | ₩14,964 | -1.33% | 7.3천 |
|---|
| 2026.01.12 | ₩14,669 | ₩16,077 | ₩14,415 | ₩15,608 | +6.40% | 5.5만 |
|---|
| 2026.01.09 | ₩14,924 | ₩14,924 | ₩14,683 | ₩14,830 | -0.63% | 3.1천 |
|---|
| 2026.01.08 | ₩14,374 | ₩14,884 | ₩14,374 | ₩14,884 | +3.54% | 8.5천 |
|---|
| 2026.01.07 | ₩15,206 | ₩15,273 | ₩14,321 | ₩14,374 | -5.47% | 8.4만 |
|---|
| 2026.01.06 | ₩15,139 | ₩15,340 | ₩15,139 | ₩15,139 | 0.00% | 2.6천 |
|---|
| 2026.01.05 | ₩15,420 | ₩15,541 | ₩15,179 | ₩15,273 | -0.96% | 6천 |
|---|
| 2026.01.02 | ₩15,286 | ₩15,541 | ₩15,286 | ₩15,420 | +0.88% | 8.1천 |
|---|
| 2025.12.31 | ₩15,394 | ₩15,394 | ₩15,246 | ₩15,353 | -0.26% | 1.9천 |
|---|
| 2025.12.30 | ₩15,340 | ₩15,420 | ₩15,273 | ₩15,286 | -0.35% | 1.7만 |
|---|
| 2025.12.29 | ₩15,246 | ₩15,313 | ₩15,152 | ₩15,286 | +0.26% | 1만 |
|---|
| 2025.12.26 | ₩15,353 | ₩15,353 | ₩15,112 | ₩15,340 | -0.09% | 6.5천 |
|---|
| 2025.12.24 | ₩15,340 | ₩15,353 | ₩15,286 | ₩15,286 | -0.35% | 2.5천 |
|---|
| 2025.12.23 | ₩15,353 | ₩15,353 | ₩15,152 | ₩15,219 | -0.87% | 1.3만 |
|---|
| 2025.12.22 | ₩15,313 | ₩15,394 | ₩15,152 | ₩15,152 | -1.05% | 9.9천 |
|---|
| 2025.12.19 | ₩15,326 | ₩15,353 | ₩15,219 | ₩15,219 | -0.70% | 7.4천 |
|---|
| 2025.12.18 | ₩15,219 | ₩15,353 | ₩15,179 | ₩15,219 | 0.00% | 1.9만 |
|---|
| 2025.12.17 | ₩15,501 | ₩15,554 | ₩15,219 | ₩15,313 | -1.21% | 1.7만 |
|---|
| 2025.12.16 | ₩15,407 | ₩15,689 | ₩15,340 | ₩15,420 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩15,756 | ₩15,769 | ₩15,112 | ₩15,340 | -2.64% | 2.6만 |
|---|
| 2025.12.12 | ₩15,943 | ₩16,024 | ₩15,420 | ₩15,689 | -1.60% | 19만 |
|---|
| 2025.12.11 | ₩15,863 | ₩16,010 | ₩15,702 | ₩15,863 | 0.00% | 3.6천 |
|---|
| 2025.12.10 | ₩15,675 | ₩16,091 | ₩15,635 | ₩15,984 | +1.97% | 9.4천 |
|---|
| 2025.12.09 | ₩15,662 | ₩15,957 | ₩15,662 | ₩15,823 | +1.03% | 5.1천 |
|---|
| 2025.12.08 | ₩15,474 | ₩15,675 | ₩15,474 | ₩15,487 | +0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩15,474 | ₩15,809 | ₩15,112 | ₩15,434 | -0.26% | 4.3만 |
|---|
| 2025.12.04 | ₩15,675 | ₩16,091 | ₩15,434 | ₩15,608 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩15,836 | ₩16,077 | ₩15,823 | ₩16,064 | +1.44% | 3.9천 |
|---|
| 2025.12.02 | ₩15,823 | ₩16,077 | ₩15,823 | ₩15,916 | +0.59% | 5.8천 |
|---|
| 2025.12.01 | ₩15,675 | ₩15,957 | ₩15,675 | ₩15,930 | +1.63% | 2.2천 |
|---|
| 2025.11.28 | ₩15,890 | ₩15,903 | ₩15,769 | ₩15,823 | -0.42% | 6.7천 |
|---|
| 2025.11.26 | ₩15,916 | ₩16,091 | ₩15,689 | ₩15,715 | -1.26% | 6.3천 |
|---|
| 2025.11.25 | ₩15,246 | ₩16,185 | ₩15,219 | ₩16,064 | +5.36% | 3만 |
|---|
| 2025.11.24 | ₩15,742 | ₩16,037 | ₩15,434 | ₩15,595 | -0.94% | 3.7천 |
|---|
| 2025.11.21 | ₩16,292 | ₩16,708 | ₩16,104 | ₩16,131 | -0.99% | 2.4만 |
|---|
| 2025.11.20 | ₩16,225 | ₩16,305 | ₩16,091 | ₩16,305 | +0.50% | 6천 |
|---|
| 2025.11.19 | ₩16,185 | ₩16,225 | ₩16,118 | ₩16,118 | -0.41% | 4.9천 |
|---|
| 2025.11.18 | ₩16,037 | ₩16,037 | ₩16,010 | ₩16,010 | -0.17% | 1.9천 |
|---|
| 2025.11.17 | ₩16,225 | ₩16,225 | ₩15,890 | ₩16,064 | -0.99% | 9천 |
|---|
| 2025.11.14 | ₩16,211 | ₩16,225 | ₩16,091 | ₩16,104 | -0.66% | 5.8천 |
|---|
| 2025.11.13 | ₩16,238 | ₩16,332 | ₩16,091 | ₩16,332 | +0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩16,104 | ₩16,292 | ₩16,104 | ₩16,104 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩15,903 | ₩16,359 | ₩15,782 | ₩16,104 | +1.26% | 3.8천 |
|---|
| 2025.11.10 | ₩16,332 | ₩16,359 | ₩15,662 | ₩16,024 | -1.89% | 1.8만 |
|---|
| 2025.11.07 | ₩16,198 | ₩16,600 | ₩16,158 | ₩16,600 | +2.48% | 6.2천 |
|---|
| 2025.11.06 | ₩16,346 | ₩16,480 | ₩15,957 | ₩16,238 | -0.66% | 2.1만 |
|---|
| 2025.11.05 | ₩16,091 | ₩16,694 | ₩16,091 | ₩16,520 | +2.67% | 1만 |
|---|
| 2025.11.04 | ₩16,265 | ₩16,279 | ₩15,943 | ₩16,091 | -1.07% | 7.5천 |
|---|
| 2025.11.03 | ₩16,426 | ₩16,855 | ₩16,171 | ₩16,265 | -0.98% | 6.3천 |
|---|
| 2025.10.31 | ₩16,748 | ₩16,962 | ₩16,426 | ₩16,426 | -1.92% | 2.1천 |
|---|
| 2025.10.30 | ₩16,520 | ₩16,520 | ₩16,292 | ₩16,305 | -1.30% | 3.6천 |
|---|
| 2025.10.29 | ₩16,506 | ₩16,734 | ₩16,439 | ₩16,734 | +1.38% | 1.8천 |
|---|
| 2025.10.28 | ₩16,399 | ₩16,399 | ₩16,158 | ₩16,225 | -1.06% | 4.7천 |
|---|
| 2025.10.27 | ₩16,694 | ₩16,694 | ₩16,426 | ₩16,426 | -1.61% | 7천 |
|---|
| 2025.10.24 | ₩16,775 | ₩16,962 | ₩16,627 | ₩16,694 | -0.48% | 2.9천 |
|---|
| 2025.10.23 | ₩16,761 | ₩17,016 | ₩16,761 | ₩16,828 | +0.40% | 1.6천 |
|---|
| 2025.10.22 | ₩16,842 | ₩16,936 | ₩16,734 | ₩16,761 | -0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩17,405 | ₩17,418 | ₩16,627 | ₩17,231 | -1.00% | 9.9천 |
|---|
| 2025.10.20 | ₩16,654 | ₩16,882 | ₩16,493 | ₩16,506 | -0.89% | 6천 |
|---|
| 2025.10.17 | ₩16,506 | ₩16,962 | ₩16,493 | ₩16,547 | +0.24% | 4.7천 |
|---|
| 2025.10.16 | ₩17,070 | ₩17,231 | ₩16,600 | ₩16,748 | -1.89% | 5.6천 |
|---|
| 2025.10.15 | ₩16,761 | ₩17,164 | ₩16,493 | ₩17,164 | +2.40% | 2.3만 |
|---|
| 2025.10.14 | ₩16,775 | ₩16,895 | ₩16,627 | ₩16,641 | -0.80% | 5.2천 |
|---|
| 2025.10.13 | ₩16,775 | ₩17,190 | ₩16,761 | ₩16,895 | +0.72% | 9.9천 |
|---|
| 2025.10.10 | ₩17,244 | ₩17,244 | ₩16,426 | ₩16,761 | -2.80% | 4.9천 |
|---|