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 | ₩11,168 | ₩11,302 | ₩11,061 | ₩11,168 | 0.00% | 4천 |
| 2026.10.08 | ₩11,008 | ₩11,248 | ₩11,008 | ₩11,221 | +1.94% | 4.2천 |
| 2026.10.07 | ₩11,048 | ₩11,155 | ₩10,954 | ₩10,968 | -0.73% | 1.1만 |
| 2026.10.06 | ₩11,261 | ₩11,261 | ₩11,128 | ₩11,181 | -0.71% | 4.9천 |
| 2026.10.05 | ₩11,248 | ₩11,315 | ₩11,074 | ₩11,168 | -0.71% | 5.3천 |
| 2026.10.02 | ₩11,088 | ₩11,315 | ₩10,834 | ₩11,315 | +2.05% | 5천 |
| 2026.10.01 | ₩10,968 | ₩10,994 | ₩10,794 | ₩10,861 | -0.97% | 1.2만 |
| 2026.09.30 | ₩11,342 | ₩11,342 | ₩11,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,008 |
| -2.94% |
| 700 |
| 2026.09.29 | ₩11,061 | ₩11,101 | ₩10,941 | ₩11,061 | 0.00% | 9.7천 |
|---|
| 2026.09.28 | ₩11,582 | ₩11,582 | ₩11,008 | ₩11,101 | -4.15% | 2.7만 |
|---|
| 2026.09.25 | ₩11,435 | ₩11,542 | ₩11,368 | ₩11,489 | +0.47% | 2.9천 |
|---|
| 2026.09.24 | ₩11,636 | ₩11,689 | ₩11,435 | ₩11,502 | -1.15% | 1.2만 |
|---|
| 2026.09.23 | ₩11,969 | ₩11,969 | ₩11,595 | ₩11,609 | -3.01% | 2.4만 |
|---|
| 2026.09.22 | ₩12,157 | ₩12,223 | ₩12,076 | ₩12,223 | +0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩11,956 | ₩12,090 | ₩11,929 | ₩12,023 | +0.56% | 5천 |
|---|
| 2026.09.18 | ₩12,157 | ₩12,210 | ₩11,876 | ₩11,876 | -2.31% | 3.4만 |
|---|
| 2026.09.17 | ₩12,344 | ₩12,344 | ₩12,076 | ₩12,183 | -1.30% | 6.7천 |
|---|
| 2026.09.16 | ₩12,170 | ₩12,170 | ₩11,903 | ₩11,956 | -1.76% | 6.2천 |
|---|
| 2026.09.15 | ₩12,157 | ₩12,210 | ₩12,023 | ₩12,050 | -0.88% | 1.5천 |
|---|
| 2026.09.14 | ₩12,210 | ₩12,223 | ₩11,903 | ₩12,050 | -1.31% | 2.5천 |
|---|
| 2026.09.11 | ₩12,023 | ₩12,197 | ₩11,876 | ₩12,197 | +1.44% | 6.7천 |
|---|
| 2026.09.10 | ₩11,569 | ₩11,889 | ₩11,569 | ₩11,889 | +2.77% | 4천 |
|---|
| 2026.09.09 | ₩12,023 | ₩12,023 | ₩11,636 | ₩11,636 | -3.22% | 5.2천 |
|---|
| 2026.09.08 | ₩12,130 | ₩12,197 | ₩11,769 | ₩11,823 | -2.53% | 1.6만 |
|---|
| 2026.09.04 | ₩12,250 | ₩12,263 | ₩12,237 | ₩12,263 | +0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩12,076 | ₩12,771 | ₩12,036 | ₩12,437 | +2.99% | 3만 |
|---|
| 2026.09.02 | ₩11,916 | ₩12,384 | ₩11,729 | ₩12,036 | +1.01% | 4만 |
|---|
| 2026.09.01 | ₩11,769 | ₩11,943 | ₩11,489 | ₩11,582 | -1.59% | 3.3만 |
|---|
| 2026.08.31 | ₩11,756 | ₩11,929 | ₩11,422 | ₩11,769 | +0.11% | 4.2만 |
|---|
| 2026.08.28 | ₩12,023 | ₩12,063 | ₩11,782 | ₩11,903 | -1.00% | 9천 |
|---|
| 2026.08.27 | ₩12,143 | ₩12,197 | ₩11,863 | ₩11,889 | -2.09% | 1.3만 |
|---|
| 2026.08.26 | ₩12,036 | ₩12,197 | ₩11,916 | ₩12,197 | +1.33% | 1.8만 |
|---|
| 2026.08.25 | ₩12,103 | ₩12,357 | ₩12,050 | ₩12,090 | -0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩12,384 | ₩12,597 | ₩12,116 | ₩12,183 | -1.62% | 1.4만 |
|---|
| 2026.08.21 | ₩12,597 | ₩12,597 | ₩12,050 | ₩12,223 | -2.97% | 1.4만 |
|---|
| 2026.08.20 | ₩12,490 | ₩12,664 | ₩12,237 | ₩12,263 | -1.82% | 9.9천 |
|---|
| 2026.08.19 | ₩12,758 | ₩12,945 | ₩12,557 | ₩12,584 | -1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩12,557 | ₩12,758 | ₩12,437 | ₩12,557 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩12,865 | ₩13,038 | ₩12,557 | ₩12,557 | -2.39% | 2.6만 |
|---|
| 2026.08.14 | ₩13,239 | ₩13,492 | ₩12,691 | ₩13,038 | -1.51% | 5.4만 |
|---|
| 2026.08.13 | ₩13,359 | ₩13,426 | ₩12,691 | ₩12,971 | -2.90% | 1.4만 |
|---|
| 2026.08.12 | ₩13,038 | ₩13,626 | ₩12,985 | ₩13,559 | +4.00% | 7천 |
|---|
| 2026.08.11 | ₩12,865 | ₩13,172 | ₩12,704 | ₩13,172 | +2.39% | 8.6천 |
|---|
| 2026.08.10 | ₩13,025 | ₩13,412 | ₩12,798 | ₩12,891 | -1.03% | 1.3만 |
|---|
| 2026.08.07 | ₩12,584 | ₩13,506 | ₩12,450 | ₩13,412 | +6.58% | 2.2만 |
|---|
| 2026.08.06 | ₩12,464 | ₩12,798 | ₩12,263 | ₩12,731 | +2.14% | 7.7천 |
|---|
| 2026.08.05 | ₩12,223 | ₩12,557 | ₩12,063 | ₩12,557 | +2.73% | 1.1만 |
|---|
| 2026.08.04 | ₩12,678 | ₩12,744 | ₩12,183 | ₩12,357 | -2.53% | 6.6천 |
|---|
| 2026.08.03 | ₩12,223 | ₩12,437 | ₩12,076 | ₩12,437 | +1.75% | 1.1만 |
|---|
| 2026.07.31 | ₩11,929 | ₩12,290 | ₩11,729 | ₩11,956 | +0.22% | 6.9천 |
|---|
| 2026.07.30 | ₩11,368 | ₩12,183 | ₩11,368 | ₩12,050 | +5.99% | 1.9만 |
|---|
| 2026.07.29 | ₩11,636 | ₩11,702 | ₩11,515 | ₩11,515 | -1.03% | 5.1천 |
|---|
| 2026.07.28 | ₩11,462 | ₩11,836 | ₩11,395 | ₩11,769 | +2.68% | 1.2만 |
|---|
| 2026.07.27 | ₩11,355 | ₩11,462 | ₩11,355 | ₩11,395 | +0.35% | 7.9천 |
|---|
| 2026.07.24 | ₩11,622 | ₩11,863 | ₩11,395 | ₩11,462 | -1.38% | 5.7천 |
|---|
| 2026.07.23 | ₩11,221 | ₩11,609 | ₩11,088 | ₩11,342 | +1.07% | 1.7만 |
|---|
| 2026.07.22 | ₩11,716 | ₩11,756 | ₩11,061 | ₩11,408 | -2.62% | 7.7만 |
|---|
| 2026.07.21 | ₩11,876 | ₩11,929 | ₩11,716 | ₩11,729 | -1.24% | 1만 |
|---|
| 2026.07.20 | ₩12,023 | ₩12,023 | ₩11,876 | ₩11,889 | -1.11% | 8천 |
|---|
| 2026.07.17 | ₩12,237 | ₩12,344 | ₩12,010 | ₩12,103 | -1.09% | 1.2만 |
|---|
| 2026.07.16 | ₩12,330 | ₩12,424 | ₩12,263 | ₩12,263 | -0.54% | 6천 |
|---|
| 2026.07.15 | ₩12,063 | ₩12,504 | ₩11,969 | ₩12,384 | +2.66% | 1.1만 |
|---|
| 2026.07.14 | ₩12,090 | ₩12,277 | ₩11,863 | ₩12,116 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩11,983 | ₩12,424 | ₩11,903 | ₩12,116 | +1.11% | 1.2만 |
|---|
| 2026.07.10 | ₩12,076 | ₩12,357 | ₩12,010 | ₩12,036 | -0.33% | 1.3만 |
|---|
| 2026.07.09 | ₩11,836 | ₩12,250 | ₩11,823 | ₩12,103 | +2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩11,969 | ₩12,063 | ₩11,756 | ₩11,903 | -0.56% | 1만 |
|---|
| 2026.07.07 | ₩12,063 | ₩12,157 | ₩11,889 | ₩11,969 | -0.78% | 7.5천 |
|---|
| 2026.07.06 | ₩12,210 | ₩12,277 | ₩11,889 | ₩11,889 | -2.63% | 8.3천 |
|---|
| 2026.07.02 | ₩12,544 | ₩12,624 | ₩12,170 | ₩12,370 | -1.38% | 9.2천 |
|---|
| 2026.07.01 | ₩12,010 | ₩12,624 | ₩11,876 | ₩12,424 | +3.45% | 1.6만 |
|---|
| 2026.06.30 | ₩11,702 | ₩12,210 | ₩11,609 | ₩12,116 | +3.54% | 2.1만 |
|---|
| 2026.06.29 | ₩11,689 | ₩11,716 | ₩11,636 | ₩11,676 | -0.11% | 4.3천 |
|---|
| 2026.06.26 | ₩11,195 | ₩11,609 | ₩11,195 | ₩11,609 | +3.70% | 1.7만 |
|---|
| 2026.06.25 | ₩11,195 | ₩11,315 | ₩11,101 | ₩11,261 | +0.60% | 2.2만 |
|---|
| 2026.06.24 | ₩11,208 | ₩11,261 | ₩11,115 | ₩11,261 | +0.48% | 1.1만 |
|---|
| 2026.06.23 | ₩11,275 | ₩11,422 | ₩11,101 | ₩11,221 | -0.47% | 1.2만 |
|---|
| 2026.06.22 | ₩11,529 | ₩11,742 | ₩11,008 | ₩11,302 | -1.97% | 3.8만 |
|---|
| 2026.06.18 | ₩11,769 | ₩11,876 | ₩11,515 | ₩11,515 | -2.16% | 6만 |
|---|
| 2026.06.17 | ₩11,836 | ₩12,157 | ₩11,836 | ₩11,889 | +0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩11,903 | ₩12,116 | ₩11,863 | ₩11,956 | +0.45% | 2만 |
|---|
| 2026.06.15 | ₩12,197 | ₩12,557 | ₩12,023 | ₩12,023 | -1.42% | 2.6만 |
|---|
| 2026.06.12 | ₩11,716 | ₩12,637 | ₩11,716 | ₩12,250 | +4.56% | 3.6만 |
|---|
| 2026.06.11 | ₩11,716 | ₩11,969 | ₩11,702 | ₩11,809 | +0.80% | 5.2만 |
|---|
| 2026.06.10 | ₩11,956 | ₩12,036 | ₩11,889 | ₩11,903 | -0.45% | 9.6천 |
|---|
| 2026.06.09 | ₩11,983 | ₩12,050 | ₩11,823 | ₩11,876 | -0.89% | 2.6만 |
|---|
| 2026.06.08 | ₩12,157 | ₩12,357 | ₩11,796 | ₩11,983 | -1.43% | 3.3만 |
|---|
| 2026.06.05 | ₩12,223 | ₩12,344 | ₩12,050 | ₩12,090 | -1.09% | 2.2만 |
|---|
| 2026.06.04 | ₩12,344 | ₩12,477 | ₩12,277 | ₩12,277 | -0.54% | 3.5천 |
|---|
| 2026.06.03 | ₩12,464 | ₩12,490 | ₩12,263 | ₩12,477 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,597 | ₩12,637 | ₩12,424 | ₩12,517 | -0.64% | 1.3만 |
|---|
| 2026.06.01 | ₩12,611 | ₩12,678 | ₩12,330 | ₩12,597 | -0.11% | 1.6만 |
|---|
| 2026.05.29 | ₩12,704 | ₩12,918 | ₩12,317 | ₩12,664 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩12,664 | ₩12,865 | ₩12,477 | ₩12,865 | +1.58% | 6.3천 |
|---|
| 2026.05.27 | ₩12,303 | ₩12,678 | ₩12,303 | ₩12,584 | +2.28% | 1.4만 |
|---|
| 2026.05.26 | ₩12,758 | ₩13,145 | ₩12,317 | ₩12,357 | -3.14% | 3.1만 |
|---|
| 2026.05.22 | ₩13,225 | ₩13,439 | ₩12,731 | ₩12,798 | -3.23% | 1.8만 |
|---|
| 2026.05.21 | ₩13,519 | ₩13,599 | ₩13,372 | ₩13,506 | -0.10% | 8.8천 |
|---|
| 2026.05.20 | ₩13,506 | ₩13,506 | ₩13,359 | ₩13,452 | -0.40% | 6.1천 |
|---|
| 2026.05.19 | ₩13,426 | ₩13,466 | ₩13,225 | ₩13,345 | -0.60% | 9.8천 |
|---|
| 2026.05.18 | ₩13,426 | ₩13,733 | ₩13,292 | ₩13,426 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩13,492 | ₩13,719 | ₩13,439 | ₩13,506 | +0.10% | 5.3천 |
|---|
| 2026.05.14 | ₩13,639 | ₩13,746 | ₩13,426 | ₩13,559 | -0.59% | 2.2만 |
|---|
| 2026.05.13 | ₩13,532 | ₩13,800 | ₩13,305 | ₩13,386 | -1.09% | 2.6만 |
|---|
| 2026.05.12 | ₩13,987 | ₩13,987 | ₩13,532 | ₩13,532 | -3.25% | 8.8천 |
|---|
| 2026.05.11 | ₩14,334 | ₩14,761 | ₩13,679 | ₩13,706 | -4.38% | 4.7만 |
|---|
| 2026.05.08 | ₩14,641 | ₩14,668 | ₩14,361 | ₩14,508 | -0.91% | 9.4천 |
|---|
| 2026.05.07 | ₩14,735 | ₩14,962 | ₩14,494 | ₩14,668 | -0.45% | 2.1만 |
|---|
| 2026.05.06 | ₩15,055 | ₩15,349 | ₩14,922 | ₩14,922 | -0.89% | 3.2천 |
|---|
| 2026.05.05 | ₩14,948 | ₩15,095 | ₩14,948 | ₩14,989 | +0.27% | 2.2천 |
|---|
| 2026.05.04 | ₩14,721 | ₩15,630 | ₩14,721 | ₩15,002 | +1.91% | 8.4천 |
|---|
| 2026.05.01 | ₩15,015 | ₩15,363 | ₩14,681 | ₩14,708 | -2.05% | 2.6만 |
|---|
| 2026.04.30 | ₩14,721 | ₩15,069 | ₩14,708 | ₩15,069 | +2.36% | 1.2만 |
|---|
| 2026.04.29 | ₩15,069 | ₩15,082 | ₩14,695 | ₩14,708 | -2.39% | 1.3만 |
|---|
| 2026.04.28 | ₩14,788 | ₩15,136 | ₩14,695 | ₩14,708 | -0.54% | 4.7만 |
|---|
| 2026.04.27 | ₩15,697 | ₩15,710 | ₩14,695 | ₩14,695 | -6.38% | 1.7만 |
|---|
| 2026.04.24 | ₩15,483 | ₩15,723 | ₩15,483 | ₩15,723 | +1.55% | 600 |
|---|
| 2026.04.23 | ₩15,162 | ₩15,723 | ₩15,162 | ₩15,456 | +1.94% | 3.3천 |
|---|
| 2026.04.22 | ₩15,176 | ₩15,349 | ₩15,095 | ₩15,349 | +1.14% | 6천 |
|---|
| 2026.04.21 | ₩15,697 | ₩15,697 | ₩15,389 | ₩15,389 | -1.96% | 2.9천 |
|---|
| 2026.04.20 | ₩15,576 | ₩15,763 | ₩15,576 | ₩15,576 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩15,884 | ₩15,964 | ₩15,737 | ₩15,964 | +0.50% | 1.6천 |
|---|
| 2026.04.16 | ₩15,590 | ₩15,937 | ₩15,576 | ₩15,937 | +2.23% | 1.2천 |
|---|
| 2026.04.15 | ₩15,803 | ₩15,803 | ₩15,576 | ₩15,763 | -0.25% | 1.8천 |
|---|
| 2026.04.14 | ₩15,496 | ₩16,004 | ₩15,496 | ₩16,004 | +3.28% | 3.6천 |
|---|
| 2026.04.13 | ₩15,616 | ₩15,616 | ₩15,616 | ₩15,616 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩15,710 | ₩15,844 | ₩15,710 | ₩15,737 | +0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩15,483 | ₩15,630 | ₩15,483 | ₩15,523 | +0.26% | 2.8천 |
|---|
| 2026.04.08 | ₩15,603 | ₩16,017 | ₩15,603 | ₩15,763 | +1.03% | 6.9천 |
|---|
| 2026.04.07 | ₩15,282 | ₩15,723 | ₩15,229 | ₩15,496 | +1.40% | 2.4천 |
|---|
| 2026.04.06 | ₩15,723 | ₩15,897 | ₩15,282 | ₩15,282 | -2.80% | 6.3천 |
|---|
| 2026.04.02 | ₩15,523 | ₩16,004 | ₩15,523 | ₩15,777 | +1.64% | 4.8천 |
|---|
| 2026.04.01 | ₩15,496 | ₩15,683 | ₩15,496 | ₩15,683 | +1.21% | 1.4천 |
|---|
| 2026.03.31 | ₩15,777 | ₩15,830 | ₩15,603 | ₩15,630 | -0.93% | 3.4천 |
|---|
| 2026.03.30 | ₩15,897 | ₩16,137 | ₩15,777 | ₩15,777 | -0.76% | 5.1천 |
|---|
| 2026.03.27 | ₩15,990 | ₩16,031 | ₩15,870 | ₩15,990 | 0.00% | 6.1천 |
|---|
| 2026.03.26 | ₩16,071 | ₩16,097 | ₩15,897 | ₩16,031 | -0.25% | 4.6천 |
|---|
| 2026.03.25 | ₩15,723 | ₩16,097 | ₩15,723 | ₩16,097 | +2.38% | 1.5천 |
|---|
| 2026.03.24 | ₩15,269 | ₩16,031 | ₩15,269 | ₩15,977 | +4.64% | 1.4만 |
|---|
| 2026.03.23 | ₩16,017 | ₩16,017 | ₩15,256 | ₩16,017 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩14,815 | ₩16,017 | ₩14,815 | ₩16,017 | +8.12% | 5.1만 |
|---|
| 2026.03.19 | ₩14,788 | ₩14,975 | ₩14,748 | ₩14,948 | +1.08% | 5.4천 |
|---|
| 2026.03.18 | ₩14,815 | ₩14,962 | ₩14,761 | ₩14,948 | +0.90% | 5.6천 |
|---|
| 2026.03.17 | ₩15,095 | ₩15,095 | ₩14,908 | ₩14,908 | -1.24% | 4.6천 |
|---|
| 2026.03.16 | ₩15,082 | ₩15,216 | ₩15,082 | ₩15,095 | +0.09% | 1.3천 |
|---|
| 2026.03.13 | ₩14,655 | ₩15,216 | ₩14,561 | ₩15,216 | +3.83% | 6.6천 |
|---|
| 2026.03.12 | ₩14,695 | ₩14,975 | ₩14,561 | ₩14,815 | +0.82% | 1.7만 |
|---|
| 2026.03.11 | ₩15,229 | ₩15,229 | ₩14,695 | ₩14,695 | -3.51% | 2.1만 |
|---|
| 2026.03.10 | ₩15,202 | ₩15,202 | ₩15,202 | ₩15,202 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩15,349 | ₩15,349 | ₩15,109 | ₩15,176 | -1.13% | 2.9천 |
|---|
| 2026.03.06 | ₩15,483 | ₩15,483 | ₩15,109 | ₩15,349 | -0.86% | 4.3천 |
|---|
| 2026.03.05 | ₩15,403 | ₩15,469 | ₩15,269 | ₩15,269 | -0.87% | 2.2천 |
|---|
| 2026.03.04 | ₩15,389 | ₩15,750 | ₩15,296 | ₩15,443 | +0.35% | 4천 |
|---|
| 2026.03.03 | ₩15,510 | ₩15,643 | ₩15,389 | ₩15,443 | -0.43% | 7.5천 |
|---|
| 2026.03.02 | ₩15,563 | ₩15,777 | ₩15,510 | ₩15,536 | -0.17% | 1.3만 |
|---|
| 2026.02.27 | ₩15,576 | ₩15,763 | ₩15,563 | ₩15,683 | +0.69% | 4.8천 |
|---|
| 2026.02.26 | ₩16,552 | ₩16,552 | ₩15,510 | ₩15,750 | -4.84% | 3만 |
|---|
| 2026.02.25 | ₩16,137 | ₩17,046 | ₩16,031 | ₩17,019 | +5.46% | 4만 |
|---|
| 2026.02.24 | ₩16,031 | ₩16,164 | ₩15,937 | ₩16,017 | -0.08% | 3.3천 |
|---|
| 2026.02.23 | ₩15,964 | ₩16,031 | ₩15,844 | ₩15,857 | -0.67% | 4.6천 |
|---|
| 2026.02.20 | ₩15,670 | ₩16,044 | ₩15,670 | ₩16,004 | +2.13% | 6.7천 |
|---|
| 2026.02.19 | ₩15,349 | ₩15,697 | ₩15,349 | ₩15,670 | +2.09% | 8.7천 |
|---|
| 2026.02.18 | ₩15,082 | ₩15,363 | ₩14,948 | ₩15,363 | +1.86% | 1.1만 |
|---|
| 2026.02.17 | ₩14,948 | ₩15,229 | ₩14,948 | ₩14,962 | +0.09% | 8.3천 |
|---|
| 2026.02.13 | ₩14,895 | ₩15,069 | ₩14,828 | ₩14,948 | +0.36% | 7.9천 |
|---|
| 2026.02.12 | ₩15,029 | ₩15,122 | ₩14,908 | ₩15,002 | -0.18% | 9.1천 |
|---|
| 2026.02.11 | ₩15,336 | ₩15,363 | ₩14,962 | ₩15,082 | -1.66% | 9.3천 |
|---|
| 2026.02.10 | ₩15,122 | ₩15,309 | ₩14,989 | ₩15,176 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩15,309 | ₩15,363 | ₩15,189 | ₩15,189 | -0.79% | 7.5천 |
|---|
| 2026.02.06 | ₩15,002 | ₩15,296 | ₩14,962 | ₩15,122 | +0.80% | 1.7만 |
|---|
| 2026.02.05 | ₩15,069 | ₩15,296 | ₩15,069 | ₩15,242 | +1.15% | 4.8천 |
|---|
| 2026.02.04 | ₩15,162 | ₩15,363 | ₩15,122 | ₩15,323 | +1.06% | 4천 |
|---|
| 2026.02.03 | ₩15,296 | ₩15,296 | ₩15,229 | ₩15,229 | -0.44% | 3.9천 |
|---|
| 2026.02.02 | ₩15,229 | ₩15,336 | ₩15,176 | ₩15,282 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩15,336 | ₩15,336 | ₩15,189 | ₩15,202 | -0.87% | 1.8천 |
|---|
| 2026.01.29 | ₩15,389 | ₩15,389 | ₩14,935 | ₩15,349 | -0.26% | 6.2천 |
|---|
| 2026.01.28 | ₩15,069 | ₩15,269 | ₩15,069 | ₩15,269 | +1.33% | 3.4천 |
|---|
| 2026.01.27 | ₩15,202 | ₩15,349 | ₩14,895 | ₩14,895 | -2.02% | 6.9천 |
|---|
| 2026.01.26 | ₩14,948 | ₩15,229 | ₩14,935 | ₩15,095 | +0.98% | 5.3천 |
|---|
| 2026.01.23 | ₩15,095 | ₩15,095 | ₩14,802 | ₩14,975 | -0.80% | 2.9천 |
|---|
| 2026.01.22 | ₩15,176 | ₩15,323 | ₩14,962 | ₩15,095 | -0.53% | 5천 |
|---|
| 2026.01.21 | ₩15,136 | ₩15,256 | ₩14,962 | ₩15,042 | -0.62% | 2.9천 |
|---|
| 2026.01.20 | ₩15,055 | ₩15,055 | ₩14,895 | ₩14,948 | -0.71% | 6.2천 |
|---|
| 2026.01.16 | ₩15,403 | ₩15,429 | ₩15,109 | ₩15,109 | -1.91% | 3천 |
|---|
| 2026.01.15 | ₩15,523 | ₩15,576 | ₩15,136 | ₩15,282 | -1.55% | 5.7천 |
|---|
| 2026.01.14 | ₩15,069 | ₩15,376 | ₩15,029 | ₩15,282 | +1.42% | 2.6천 |
|---|
| 2026.01.13 | ₩15,109 | ₩15,483 | ₩14,908 | ₩14,908 | -1.33% | 7.3천 |
|---|
| 2026.01.12 | ₩14,615 | ₩16,017 | ₩14,361 | ₩15,550 | +6.40% | 5.5만 |
|---|
| 2026.01.09 | ₩14,868 | ₩14,868 | ₩14,628 | ₩14,775 | -0.63% | 3.1천 |
|---|
| 2026.01.08 | ₩14,321 | ₩14,828 | ₩14,321 | ₩14,828 | +3.54% | 8.5천 |
|---|
| 2026.01.07 | ₩15,149 | ₩15,216 | ₩14,267 | ₩14,321 | -5.47% | 8.4만 |
|---|
| 2026.01.06 | ₩15,082 | ₩15,282 | ₩15,082 | ₩15,082 | 0.00% | 2.6천 |
|---|
| 2026.01.05 | ₩15,363 | ₩15,483 | ₩15,122 | ₩15,216 | -0.96% | 6천 |
|---|
| 2026.01.02 | ₩15,229 | ₩15,483 | ₩15,229 | ₩15,363 | +0.88% | 8.1천 |
|---|
| 2025.12.31 | ₩15,336 | ₩15,336 | ₩15,189 | ₩15,296 | -0.26% | 1.9천 |
|---|
| 2025.12.30 | ₩15,282 | ₩15,363 | ₩15,216 | ₩15,229 | -0.35% | 1.7만 |
|---|
| 2025.12.29 | ₩15,189 | ₩15,256 | ₩15,095 | ₩15,229 | +0.26% | 1만 |
|---|
| 2025.12.26 | ₩15,296 | ₩15,296 | ₩15,055 | ₩15,282 | -0.09% | 6.5천 |
|---|
| 2025.12.24 | ₩15,282 | ₩15,296 | ₩15,229 | ₩15,229 | -0.35% | 2.5천 |
|---|
| 2025.12.23 | ₩15,296 | ₩15,296 | ₩15,095 | ₩15,162 | -0.87% | 1.3만 |
|---|
| 2025.12.22 | ₩15,256 | ₩15,336 | ₩15,095 | ₩15,095 | -1.05% | 9.9천 |
|---|
| 2025.12.19 | ₩15,269 | ₩15,296 | ₩15,162 | ₩15,162 | -0.70% | 7.4천 |
|---|
| 2025.12.18 | ₩15,162 | ₩15,296 | ₩15,122 | ₩15,162 | 0.00% | 1.9만 |
|---|
| 2025.12.17 | ₩15,443 | ₩15,496 | ₩15,162 | ₩15,256 | -1.21% | 1.7만 |
|---|
| 2025.12.16 | ₩15,349 | ₩15,630 | ₩15,282 | ₩15,363 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩15,697 | ₩15,710 | ₩15,055 | ₩15,282 | -2.64% | 2.6만 |
|---|
| 2025.12.12 | ₩15,884 | ₩15,964 | ₩15,363 | ₩15,630 | -1.60% | 19만 |
|---|
| 2025.12.11 | ₩15,803 | ₩15,950 | ₩15,643 | ₩15,803 | 0.00% | 3.6천 |
|---|
| 2025.12.10 | ₩15,616 | ₩16,031 | ₩15,576 | ₩15,924 | +1.97% | 9.4천 |
|---|
| 2025.12.09 | ₩15,603 | ₩15,897 | ₩15,603 | ₩15,763 | +1.03% | 5.1천 |
|---|
| 2025.12.08 | ₩15,416 | ₩15,616 | ₩15,416 | ₩15,429 | +0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩15,416 | ₩15,750 | ₩15,055 | ₩15,376 | -0.26% | 4.3만 |
|---|
| 2025.12.04 | ₩15,616 | ₩16,031 | ₩15,376 | ₩15,550 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩15,777 | ₩16,017 | ₩15,763 | ₩16,004 | +1.44% | 3.9천 |
|---|
| 2025.12.02 | ₩15,763 | ₩16,017 | ₩15,763 | ₩15,857 | +0.59% | 5.8천 |
|---|
| 2025.12.01 | ₩15,616 | ₩15,897 | ₩15,616 | ₩15,870 | +1.63% | 2.2천 |
|---|
| 2025.11.28 | ₩15,830 | ₩15,844 | ₩15,710 | ₩15,763 | -0.42% | 6.7천 |
|---|
| 2025.11.26 | ₩15,857 | ₩16,031 | ₩15,630 | ₩15,657 | -1.26% | 6.3천 |
|---|
| 2025.11.25 | ₩15,189 | ₩16,124 | ₩15,162 | ₩16,004 | +5.36% | 3만 |
|---|
| 2025.11.24 | ₩15,683 | ₩15,977 | ₩15,376 | ₩15,536 | -0.94% | 3.7천 |
|---|
| 2025.11.21 | ₩16,231 | ₩16,645 | ₩16,044 | ₩16,071 | -0.99% | 2.4만 |
|---|
| 2025.11.20 | ₩16,164 | ₩16,244 | ₩16,031 | ₩16,244 | +0.50% | 6천 |
|---|
| 2025.11.19 | ₩16,124 | ₩16,164 | ₩16,057 | ₩16,057 | -0.41% | 4.9천 |
|---|
| 2025.11.18 | ₩15,977 | ₩15,977 | ₩15,950 | ₩15,950 | -0.17% | 1.9천 |
|---|
| 2025.11.17 | ₩16,164 | ₩16,164 | ₩15,830 | ₩16,004 | -0.99% | 9천 |
|---|
| 2025.11.14 | ₩16,151 | ₩16,164 | ₩16,031 | ₩16,044 | -0.66% | 5.8천 |
|---|
| 2025.11.13 | ₩16,178 | ₩16,271 | ₩16,031 | ₩16,271 | +0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩16,044 | ₩16,231 | ₩16,044 | ₩16,044 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩15,844 | ₩16,298 | ₩15,723 | ₩16,044 | +1.26% | 3.8천 |
|---|
| 2025.11.10 | ₩16,271 | ₩16,298 | ₩15,603 | ₩15,964 | -1.89% | 1.8만 |
|---|
| 2025.11.07 | ₩16,137 | ₩16,538 | ₩16,097 | ₩16,538 | +2.48% | 6.2천 |
|---|
| 2025.11.06 | ₩16,284 | ₩16,418 | ₩15,897 | ₩16,178 | -0.66% | 2.1만 |
|---|
| 2025.11.05 | ₩16,031 | ₩16,632 | ₩16,031 | ₩16,458 | +2.67% | 1만 |
|---|
| 2025.11.04 | ₩16,204 | ₩16,218 | ₩15,884 | ₩16,031 | -1.07% | 7.5천 |
|---|
| 2025.11.03 | ₩16,365 | ₩16,792 | ₩16,111 | ₩16,204 | -0.98% | 6.3천 |
|---|
| 2025.10.31 | ₩16,685 | ₩16,899 | ₩16,365 | ₩16,365 | -1.92% | 2.1천 |
|---|
| 2025.10.30 | ₩16,458 | ₩16,458 | ₩16,231 | ₩16,244 | -1.30% | 3.6천 |
|---|
| 2025.10.29 | ₩16,445 | ₩16,672 | ₩16,378 | ₩16,672 | +1.38% | 1.8천 |
|---|
| 2025.10.28 | ₩16,338 | ₩16,338 | ₩16,097 | ₩16,164 | -1.06% | 4.7천 |
|---|
| 2025.10.27 | ₩16,632 | ₩16,632 | ₩16,365 | ₩16,365 | -1.61% | 7천 |
|---|
| 2025.10.24 | ₩16,712 | ₩16,899 | ₩16,565 | ₩16,632 | -0.48% | 2.9천 |
|---|
| 2025.10.23 | ₩16,699 | ₩16,952 | ₩16,699 | ₩16,765 | +0.40% | 1.6천 |
|---|
| 2025.10.22 | ₩16,779 | ₩16,872 | ₩16,672 | ₩16,699 | -0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩17,340 | ₩17,353 | ₩16,565 | ₩17,166 | -1.00% | 9.9천 |
|---|
| 2025.10.20 | ₩16,592 | ₩16,819 | ₩16,431 | ₩16,445 | -0.89% | 6천 |
|---|
| 2025.10.17 | ₩16,445 | ₩16,899 | ₩16,431 | ₩16,485 | +0.24% | 4.7천 |
|---|
| 2025.10.16 | ₩17,006 | ₩17,166 | ₩16,538 | ₩16,685 | -1.89% | 5.6천 |
|---|
| 2025.10.15 | ₩16,699 | ₩17,099 | ₩16,431 | ₩17,099 | +2.40% | 2.3만 |
|---|
| 2025.10.14 | ₩16,712 | ₩16,832 | ₩16,565 | ₩16,578 | -0.80% | 5.2천 |
|---|
| 2025.10.13 | ₩16,712 | ₩17,126 | ₩16,699 | ₩16,832 | +0.72% | 9.9천 |
|---|
| 2025.10.10 | ₩17,179 | ₩17,179 | ₩16,365 | ₩16,699 | -2.80% | 4.9천 |
|---|