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 | ₩11,180 | ₩11,314 | ₩11,074 | ₩11,180 | 0.00% | 4천 |
| 2026.10.08 | ₩11,020 | ₩11,261 | ₩11,020 | ₩11,234 | +1.94% | 4.2천 |
| 2026.10.07 | ₩11,060 | ₩11,167 | ₩10,967 | ₩10,980 | -0.73% | 1.1만 |
| 2026.10.06 | ₩11,274 | ₩11,274 | ₩11,140 | ₩11,194 | -0.71% | 4.9천 |
| 2026.10.05 | ₩11,261 | ₩11,328 | ₩11,087 | ₩11,180 | -0.71% | 5.3천 |
| 2026.10.02 | ₩11,100 | ₩11,328 | ₩10,846 | ₩11,328 | +2.05% | 5천 |
| 2026.10.01 | ₩10,980 | ₩11,007 | ₩10,806 | ₩10,873 | -0.97% | 1.2만 |
| 2026.09.30 | ₩11,354 | ₩11,354 | ₩11,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,020 |
| -2.94% |
| 700 |
| 2026.09.29 | ₩11,074 | ₩11,114 | ₩10,953 | ₩11,074 | 0.00% | 9.7천 |
|---|
| 2026.09.28 | ₩11,595 | ₩11,595 | ₩11,020 | ₩11,114 | -4.15% | 2.7만 |
|---|
| 2026.09.25 | ₩11,448 | ₩11,555 | ₩11,381 | ₩11,501 | +0.47% | 2.9천 |
|---|
| 2026.09.24 | ₩11,649 | ₩11,702 | ₩11,448 | ₩11,515 | -1.15% | 1.2만 |
|---|
| 2026.09.23 | ₩11,983 | ₩11,983 | ₩11,608 | ₩11,622 | -3.01% | 2.4만 |
|---|
| 2026.09.22 | ₩12,170 | ₩12,237 | ₩12,090 | ₩12,237 | +0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩11,970 | ₩12,103 | ₩11,943 | ₩12,036 | +0.56% | 5천 |
|---|
| 2026.09.18 | ₩12,170 | ₩12,224 | ₩11,889 | ₩11,889 | -2.31% | 3.4만 |
|---|
| 2026.09.17 | ₩12,357 | ₩12,357 | ₩12,090 | ₩12,197 | -1.30% | 6.7천 |
|---|
| 2026.09.16 | ₩12,184 | ₩12,184 | ₩11,916 | ₩11,970 | -1.76% | 6.2천 |
|---|
| 2026.09.15 | ₩12,170 | ₩12,224 | ₩12,036 | ₩12,063 | -0.88% | 1.5천 |
|---|
| 2026.09.14 | ₩12,224 | ₩12,237 | ₩11,916 | ₩12,063 | -1.31% | 2.5천 |
|---|
| 2026.09.11 | ₩12,036 | ₩12,210 | ₩11,889 | ₩12,210 | +1.44% | 6.7천 |
|---|
| 2026.09.10 | ₩11,582 | ₩11,903 | ₩11,582 | ₩11,903 | +2.77% | 4천 |
|---|
| 2026.09.09 | ₩12,036 | ₩12,036 | ₩11,649 | ₩11,649 | -3.22% | 5.2천 |
|---|
| 2026.09.08 | ₩12,143 | ₩12,210 | ₩11,782 | ₩11,836 | -2.53% | 1.6만 |
|---|
| 2026.09.04 | ₩12,264 | ₩12,277 | ₩12,250 | ₩12,277 | +0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩12,090 | ₩12,785 | ₩12,050 | ₩12,451 | +2.99% | 3만 |
|---|
| 2026.09.02 | ₩11,929 | ₩12,398 | ₩11,742 | ₩12,050 | +1.01% | 4만 |
|---|
| 2026.09.01 | ₩11,782 | ₩11,956 | ₩11,501 | ₩11,595 | -1.59% | 3.3만 |
|---|
| 2026.08.31 | ₩11,769 | ₩11,943 | ₩11,435 | ₩11,782 | +0.11% | 4.2만 |
|---|
| 2026.08.28 | ₩12,036 | ₩12,077 | ₩11,796 | ₩11,916 | -1.00% | 9천 |
|---|
| 2026.08.27 | ₩12,157 | ₩12,210 | ₩11,876 | ₩11,903 | -2.09% | 1.3만 |
|---|
| 2026.08.26 | ₩12,050 | ₩12,210 | ₩11,929 | ₩12,210 | +1.33% | 1.8만 |
|---|
| 2026.08.25 | ₩12,117 | ₩12,371 | ₩12,063 | ₩12,103 | -0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩12,398 | ₩12,611 | ₩12,130 | ₩12,197 | -1.62% | 1.4만 |
|---|
| 2026.08.21 | ₩12,611 | ₩12,611 | ₩12,063 | ₩12,237 | -2.97% | 1.4만 |
|---|
| 2026.08.20 | ₩12,505 | ₩12,678 | ₩12,250 | ₩12,277 | -1.82% | 9.9천 |
|---|
| 2026.08.19 | ₩12,772 | ₩12,959 | ₩12,571 | ₩12,598 | -1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩12,571 | ₩12,772 | ₩12,451 | ₩12,571 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩12,879 | ₩13,053 | ₩12,571 | ₩12,571 | -2.39% | 2.6만 |
|---|
| 2026.08.14 | ₩13,253 | ₩13,508 | ₩12,705 | ₩13,053 | -1.51% | 5.4만 |
|---|
| 2026.08.13 | ₩13,374 | ₩13,441 | ₩12,705 | ₩12,986 | -2.90% | 1.4만 |
|---|
| 2026.08.12 | ₩13,053 | ₩13,641 | ₩12,999 | ₩13,574 | +4.00% | 7천 |
|---|
| 2026.08.11 | ₩12,879 | ₩13,187 | ₩12,718 | ₩13,187 | +2.39% | 8.6천 |
|---|
| 2026.08.10 | ₩13,039 | ₩13,427 | ₩12,812 | ₩12,906 | -1.03% | 1.3만 |
|---|
| 2026.08.07 | ₩12,598 | ₩13,521 | ₩12,464 | ₩13,427 | +6.58% | 2.2만 |
|---|
| 2026.08.06 | ₩12,478 | ₩12,812 | ₩12,277 | ₩12,745 | +2.14% | 7.7천 |
|---|
| 2026.08.05 | ₩12,237 | ₩12,571 | ₩12,077 | ₩12,571 | +2.73% | 1.1만 |
|---|
| 2026.08.04 | ₩12,692 | ₩12,759 | ₩12,197 | ₩12,371 | -2.53% | 6.6천 |
|---|
| 2026.08.03 | ₩12,237 | ₩12,451 | ₩12,090 | ₩12,451 | +1.75% | 1.1만 |
|---|
| 2026.07.31 | ₩11,943 | ₩12,304 | ₩11,742 | ₩11,970 | +0.22% | 6.9천 |
|---|
| 2026.07.30 | ₩11,381 | ₩12,197 | ₩11,381 | ₩12,063 | +5.99% | 1.9만 |
|---|
| 2026.07.29 | ₩11,649 | ₩11,715 | ₩11,528 | ₩11,528 | -1.03% | 5.1천 |
|---|
| 2026.07.28 | ₩11,475 | ₩11,849 | ₩11,408 | ₩11,782 | +2.68% | 1.2만 |
|---|
| 2026.07.27 | ₩11,368 | ₩11,475 | ₩11,368 | ₩11,408 | +0.35% | 7.9천 |
|---|
| 2026.07.24 | ₩11,635 | ₩11,876 | ₩11,408 | ₩11,475 | -1.38% | 5.7천 |
|---|
| 2026.07.23 | ₩11,234 | ₩11,622 | ₩11,100 | ₩11,354 | +1.07% | 1.7만 |
|---|
| 2026.07.22 | ₩11,729 | ₩11,769 | ₩11,074 | ₩11,421 | -2.62% | 7.7만 |
|---|
| 2026.07.21 | ₩11,889 | ₩11,943 | ₩11,729 | ₩11,742 | -1.24% | 1만 |
|---|
| 2026.07.20 | ₩12,036 | ₩12,036 | ₩11,889 | ₩11,903 | -1.11% | 8천 |
|---|
| 2026.07.17 | ₩12,250 | ₩12,357 | ₩12,023 | ₩12,117 | -1.09% | 1.2만 |
|---|
| 2026.07.16 | ₩12,344 | ₩12,438 | ₩12,277 | ₩12,277 | -0.54% | 6천 |
|---|
| 2026.07.15 | ₩12,077 | ₩12,518 | ₩11,983 | ₩12,398 | +2.66% | 1.1만 |
|---|
| 2026.07.14 | ₩12,103 | ₩12,291 | ₩11,876 | ₩12,130 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩11,996 | ₩12,438 | ₩11,916 | ₩12,130 | +1.11% | 1.2만 |
|---|
| 2026.07.10 | ₩12,090 | ₩12,371 | ₩12,023 | ₩12,050 | -0.33% | 1.3만 |
|---|
| 2026.07.09 | ₩11,849 | ₩12,264 | ₩11,836 | ₩12,117 | +2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩11,983 | ₩12,077 | ₩11,769 | ₩11,916 | -0.56% | 1만 |
|---|
| 2026.07.07 | ₩12,077 | ₩12,170 | ₩11,903 | ₩11,983 | -0.78% | 7.5천 |
|---|
| 2026.07.06 | ₩12,224 | ₩12,291 | ₩11,903 | ₩11,903 | -2.63% | 8.3천 |
|---|
| 2026.07.02 | ₩12,558 | ₩12,638 | ₩12,184 | ₩12,384 | -1.38% | 9.2천 |
|---|
| 2026.07.01 | ₩12,023 | ₩12,638 | ₩11,889 | ₩12,438 | +3.45% | 1.6만 |
|---|
| 2026.06.30 | ₩11,715 | ₩12,224 | ₩11,622 | ₩12,130 | +3.54% | 2.1만 |
|---|
| 2026.06.29 | ₩11,702 | ₩11,729 | ₩11,649 | ₩11,689 | -0.11% | 4.3천 |
|---|
| 2026.06.26 | ₩11,207 | ₩11,622 | ₩11,207 | ₩11,622 | +3.70% | 1.7만 |
|---|
| 2026.06.25 | ₩11,207 | ₩11,328 | ₩11,114 | ₩11,274 | +0.60% | 2.2만 |
|---|
| 2026.06.24 | ₩11,221 | ₩11,274 | ₩11,127 | ₩11,274 | +0.48% | 1.1만 |
|---|
| 2026.06.23 | ₩11,287 | ₩11,435 | ₩11,114 | ₩11,234 | -0.47% | 1.2만 |
|---|
| 2026.06.22 | ₩11,542 | ₩11,756 | ₩11,020 | ₩11,314 | -1.97% | 3.8만 |
|---|
| 2026.06.18 | ₩11,782 | ₩11,889 | ₩11,528 | ₩11,528 | -2.16% | 6만 |
|---|
| 2026.06.17 | ₩11,849 | ₩12,170 | ₩11,849 | ₩11,903 | +0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩11,916 | ₩12,130 | ₩11,876 | ₩11,970 | +0.45% | 2만 |
|---|
| 2026.06.15 | ₩12,210 | ₩12,571 | ₩12,036 | ₩12,036 | -1.42% | 2.6만 |
|---|
| 2026.06.12 | ₩11,729 | ₩12,652 | ₩11,729 | ₩12,264 | +4.56% | 3.6만 |
|---|
| 2026.06.11 | ₩11,729 | ₩11,983 | ₩11,715 | ₩11,822 | +0.80% | 5.2만 |
|---|
| 2026.06.10 | ₩11,970 | ₩12,050 | ₩11,903 | ₩11,916 | -0.45% | 9.6천 |
|---|
| 2026.06.09 | ₩11,996 | ₩12,063 | ₩11,836 | ₩11,889 | -0.89% | 2.6만 |
|---|
| 2026.06.08 | ₩12,170 | ₩12,371 | ₩11,809 | ₩11,996 | -1.43% | 3.3만 |
|---|
| 2026.06.05 | ₩12,237 | ₩12,357 | ₩12,063 | ₩12,103 | -1.09% | 2.2만 |
|---|
| 2026.06.04 | ₩12,357 | ₩12,491 | ₩12,291 | ₩12,291 | -0.54% | 3.5천 |
|---|
| 2026.06.03 | ₩12,478 | ₩12,505 | ₩12,277 | ₩12,491 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,611 | ₩12,652 | ₩12,438 | ₩12,531 | -0.64% | 1.3만 |
|---|
| 2026.06.01 | ₩12,625 | ₩12,692 | ₩12,344 | ₩12,611 | -0.11% | 1.6만 |
|---|
| 2026.05.29 | ₩12,718 | ₩12,932 | ₩12,331 | ₩12,678 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩12,678 | ₩12,879 | ₩12,491 | ₩12,879 | +1.58% | 6.3천 |
|---|
| 2026.05.27 | ₩12,317 | ₩12,692 | ₩12,317 | ₩12,598 | +2.28% | 1.4만 |
|---|
| 2026.05.26 | ₩12,772 | ₩13,160 | ₩12,331 | ₩12,371 | -3.14% | 3.1만 |
|---|
| 2026.05.22 | ₩13,240 | ₩13,454 | ₩12,745 | ₩12,812 | -3.23% | 1.8만 |
|---|
| 2026.05.21 | ₩13,534 | ₩13,615 | ₩13,387 | ₩13,521 | -0.10% | 8.8천 |
|---|
| 2026.05.20 | ₩13,521 | ₩13,521 | ₩13,374 | ₩13,467 | -0.40% | 6.1천 |
|---|
| 2026.05.19 | ₩13,441 | ₩13,481 | ₩13,240 | ₩13,360 | -0.60% | 9.8천 |
|---|
| 2026.05.18 | ₩13,441 | ₩13,748 | ₩13,307 | ₩13,441 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩13,508 | ₩13,735 | ₩13,454 | ₩13,521 | +0.10% | 5.3천 |
|---|
| 2026.05.14 | ₩13,655 | ₩13,762 | ₩13,441 | ₩13,574 | -0.59% | 2.2만 |
|---|
| 2026.05.13 | ₩13,548 | ₩13,815 | ₩13,320 | ₩13,401 | -1.09% | 2.6만 |
|---|
| 2026.05.12 | ₩14,002 | ₩14,002 | ₩13,548 | ₩13,548 | -3.25% | 8.8천 |
|---|
| 2026.05.11 | ₩14,350 | ₩14,778 | ₩13,695 | ₩13,722 | -4.38% | 4.7만 |
|---|
| 2026.05.08 | ₩14,658 | ₩14,684 | ₩14,377 | ₩14,524 | -0.91% | 9.4천 |
|---|
| 2026.05.07 | ₩14,751 | ₩14,979 | ₩14,511 | ₩14,684 | -0.45% | 2.1만 |
|---|
| 2026.05.06 | ₩15,072 | ₩15,366 | ₩14,939 | ₩14,939 | -0.89% | 3.2천 |
|---|
| 2026.05.05 | ₩14,965 | ₩15,112 | ₩14,965 | ₩15,005 | +0.27% | 2.2천 |
|---|
| 2026.05.04 | ₩14,738 | ₩15,647 | ₩14,738 | ₩15,019 | +1.91% | 8.4천 |
|---|
| 2026.05.01 | ₩15,032 | ₩15,380 | ₩14,698 | ₩14,725 | -2.05% | 2.6만 |
|---|
| 2026.04.30 | ₩14,738 | ₩15,086 | ₩14,725 | ₩15,086 | +2.36% | 1.2만 |
|---|
| 2026.04.29 | ₩15,086 | ₩15,099 | ₩14,711 | ₩14,725 | -2.39% | 1.3만 |
|---|
| 2026.04.28 | ₩14,805 | ₩15,153 | ₩14,711 | ₩14,725 | -0.54% | 4.7만 |
|---|
| 2026.04.27 | ₩15,714 | ₩15,728 | ₩14,711 | ₩14,711 | -6.38% | 1.7만 |
|---|
| 2026.04.24 | ₩15,500 | ₩15,741 | ₩15,500 | ₩15,741 | +1.55% | 600 |
|---|
| 2026.04.23 | ₩15,179 | ₩15,741 | ₩15,179 | ₩15,473 | +1.94% | 3.3천 |
|---|
| 2026.04.22 | ₩15,193 | ₩15,366 | ₩15,112 | ₩15,366 | +1.14% | 6천 |
|---|
| 2026.04.21 | ₩15,714 | ₩15,714 | ₩15,407 | ₩15,407 | -1.96% | 2.9천 |
|---|
| 2026.04.20 | ₩15,594 | ₩15,781 | ₩15,594 | ₩15,594 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩15,901 | ₩15,982 | ₩15,754 | ₩15,982 | +0.50% | 1.6천 |
|---|
| 2026.04.16 | ₩15,607 | ₩15,955 | ₩15,594 | ₩15,955 | +2.23% | 1.2천 |
|---|
| 2026.04.15 | ₩15,821 | ₩15,821 | ₩15,594 | ₩15,781 | -0.25% | 1.8천 |
|---|
| 2026.04.14 | ₩15,514 | ₩16,022 | ₩15,514 | ₩16,022 | +3.28% | 3.6천 |
|---|
| 2026.04.13 | ₩15,634 | ₩15,634 | ₩15,634 | ₩15,634 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩15,728 | ₩15,861 | ₩15,728 | ₩15,754 | +0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩15,500 | ₩15,647 | ₩15,500 | ₩15,540 | +0.26% | 2.8천 |
|---|
| 2026.04.08 | ₩15,621 | ₩16,035 | ₩15,621 | ₩15,781 | +1.03% | 6.9천 |
|---|
| 2026.04.07 | ₩15,300 | ₩15,741 | ₩15,246 | ₩15,514 | +1.40% | 2.4천 |
|---|
| 2026.04.06 | ₩15,741 | ₩15,915 | ₩15,300 | ₩15,300 | -2.80% | 6.3천 |
|---|
| 2026.04.02 | ₩15,540 | ₩16,022 | ₩15,540 | ₩15,794 | +1.64% | 4.8천 |
|---|
| 2026.04.01 | ₩15,514 | ₩15,701 | ₩15,514 | ₩15,701 | +1.21% | 1.4천 |
|---|
| 2026.03.31 | ₩15,794 | ₩15,848 | ₩15,621 | ₩15,647 | -0.93% | 3.4천 |
|---|
| 2026.03.30 | ₩15,915 | ₩16,156 | ₩15,794 | ₩15,794 | -0.76% | 5.1천 |
|---|
| 2026.03.27 | ₩16,008 | ₩16,049 | ₩15,888 | ₩16,008 | 0.00% | 6.1천 |
|---|
| 2026.03.26 | ₩16,089 | ₩16,115 | ₩15,915 | ₩16,049 | -0.25% | 4.6천 |
|---|
| 2026.03.25 | ₩15,741 | ₩16,115 | ₩15,741 | ₩16,115 | +2.38% | 1.5천 |
|---|
| 2026.03.24 | ₩15,286 | ₩16,049 | ₩15,286 | ₩15,995 | +4.64% | 1.4만 |
|---|
| 2026.03.23 | ₩16,035 | ₩16,035 | ₩15,273 | ₩16,035 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩14,832 | ₩16,035 | ₩14,832 | ₩16,035 | +8.12% | 5.1만 |
|---|
| 2026.03.19 | ₩14,805 | ₩14,992 | ₩14,765 | ₩14,965 | +1.08% | 5.4천 |
|---|
| 2026.03.18 | ₩14,832 | ₩14,979 | ₩14,778 | ₩14,965 | +0.90% | 5.6천 |
|---|
| 2026.03.17 | ₩15,112 | ₩15,112 | ₩14,925 | ₩14,925 | -1.24% | 4.6천 |
|---|
| 2026.03.16 | ₩15,099 | ₩15,233 | ₩15,099 | ₩15,112 | +0.09% | 1.3천 |
|---|
| 2026.03.13 | ₩14,671 | ₩15,233 | ₩14,577 | ₩15,233 | +3.83% | 6.6천 |
|---|
| 2026.03.12 | ₩14,711 | ₩14,992 | ₩14,577 | ₩14,832 | +0.82% | 1.7만 |
|---|
| 2026.03.11 | ₩15,246 | ₩15,246 | ₩14,711 | ₩14,711 | -3.51% | 2.1만 |
|---|
| 2026.03.10 | ₩15,219 | ₩15,219 | ₩15,219 | ₩15,219 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩15,366 | ₩15,366 | ₩15,126 | ₩15,193 | -1.13% | 2.9천 |
|---|
| 2026.03.06 | ₩15,500 | ₩15,500 | ₩15,126 | ₩15,366 | -0.86% | 4.3천 |
|---|
| 2026.03.05 | ₩15,420 | ₩15,487 | ₩15,286 | ₩15,286 | -0.87% | 2.2천 |
|---|
| 2026.03.04 | ₩15,407 | ₩15,768 | ₩15,313 | ₩15,460 | +0.35% | 4천 |
|---|
| 2026.03.03 | ₩15,527 | ₩15,661 | ₩15,407 | ₩15,460 | -0.43% | 7.5천 |
|---|
| 2026.03.02 | ₩15,580 | ₩15,794 | ₩15,527 | ₩15,554 | -0.17% | 1.3만 |
|---|
| 2026.02.27 | ₩15,594 | ₩15,781 | ₩15,580 | ₩15,701 | +0.69% | 4.8천 |
|---|
| 2026.02.26 | ₩16,570 | ₩16,570 | ₩15,527 | ₩15,768 | -4.84% | 3만 |
|---|
| 2026.02.25 | ₩16,156 | ₩17,065 | ₩16,049 | ₩17,038 | +5.46% | 4만 |
|---|
| 2026.02.24 | ₩16,049 | ₩16,182 | ₩15,955 | ₩16,035 | -0.08% | 3.3천 |
|---|
| 2026.02.23 | ₩15,982 | ₩16,049 | ₩15,861 | ₩15,875 | -0.67% | 4.6천 |
|---|
| 2026.02.20 | ₩15,687 | ₩16,062 | ₩15,687 | ₩16,022 | +2.13% | 6.7천 |
|---|
| 2026.02.19 | ₩15,366 | ₩15,714 | ₩15,366 | ₩15,687 | +2.09% | 8.7천 |
|---|
| 2026.02.18 | ₩15,099 | ₩15,380 | ₩14,965 | ₩15,380 | +1.86% | 1.1만 |
|---|
| 2026.02.17 | ₩14,965 | ₩15,246 | ₩14,965 | ₩14,979 | +0.09% | 8.3천 |
|---|
| 2026.02.13 | ₩14,912 | ₩15,086 | ₩14,845 | ₩14,965 | +0.36% | 7.9천 |
|---|
| 2026.02.12 | ₩15,046 | ₩15,139 | ₩14,925 | ₩15,019 | -0.18% | 9.1천 |
|---|
| 2026.02.11 | ₩15,353 | ₩15,380 | ₩14,979 | ₩15,099 | -1.66% | 9.3천 |
|---|
| 2026.02.10 | ₩15,139 | ₩15,326 | ₩15,005 | ₩15,193 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩15,326 | ₩15,380 | ₩15,206 | ₩15,206 | -0.79% | 7.5천 |
|---|
| 2026.02.06 | ₩15,019 | ₩15,313 | ₩14,979 | ₩15,139 | +0.80% | 1.7만 |
|---|
| 2026.02.05 | ₩15,086 | ₩15,313 | ₩15,086 | ₩15,260 | +1.15% | 4.8천 |
|---|
| 2026.02.04 | ₩15,179 | ₩15,380 | ₩15,139 | ₩15,340 | +1.06% | 4천 |
|---|
| 2026.02.03 | ₩15,313 | ₩15,313 | ₩15,246 | ₩15,246 | -0.44% | 3.9천 |
|---|
| 2026.02.02 | ₩15,246 | ₩15,353 | ₩15,193 | ₩15,300 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩15,353 | ₩15,353 | ₩15,206 | ₩15,219 | -0.87% | 1.8천 |
|---|
| 2026.01.29 | ₩15,407 | ₩15,407 | ₩14,952 | ₩15,366 | -0.26% | 6.2천 |
|---|
| 2026.01.28 | ₩15,086 | ₩15,286 | ₩15,086 | ₩15,286 | +1.33% | 3.4천 |
|---|
| 2026.01.27 | ₩15,219 | ₩15,366 | ₩14,912 | ₩14,912 | -2.02% | 6.9천 |
|---|
| 2026.01.26 | ₩14,965 | ₩15,246 | ₩14,952 | ₩15,112 | +0.98% | 5.3천 |
|---|
| 2026.01.23 | ₩15,112 | ₩15,112 | ₩14,818 | ₩14,992 | -0.80% | 2.9천 |
|---|
| 2026.01.22 | ₩15,193 | ₩15,340 | ₩14,979 | ₩15,112 | -0.53% | 5천 |
|---|
| 2026.01.21 | ₩15,153 | ₩15,273 | ₩14,979 | ₩15,059 | -0.62% | 2.9천 |
|---|
| 2026.01.20 | ₩15,072 | ₩15,072 | ₩14,912 | ₩14,965 | -0.71% | 6.2천 |
|---|
| 2026.01.16 | ₩15,420 | ₩15,447 | ₩15,126 | ₩15,126 | -1.91% | 3천 |
|---|
| 2026.01.15 | ₩15,540 | ₩15,594 | ₩15,153 | ₩15,300 | -1.55% | 5.7천 |
|---|
| 2026.01.14 | ₩15,086 | ₩15,393 | ₩15,046 | ₩15,300 | +1.42% | 2.6천 |
|---|
| 2026.01.13 | ₩15,126 | ₩15,500 | ₩14,925 | ₩14,925 | -1.33% | 7.3천 |
|---|
| 2026.01.12 | ₩14,631 | ₩16,035 | ₩14,377 | ₩15,567 | +6.40% | 5.5만 |
|---|
| 2026.01.09 | ₩14,885 | ₩14,885 | ₩14,644 | ₩14,791 | -0.63% | 3.1천 |
|---|
| 2026.01.08 | ₩14,337 | ₩14,845 | ₩14,337 | ₩14,845 | +3.54% | 8.5천 |
|---|
| 2026.01.07 | ₩15,166 | ₩15,233 | ₩14,283 | ₩14,337 | -5.47% | 8.4만 |
|---|
| 2026.01.06 | ₩15,099 | ₩15,300 | ₩15,099 | ₩15,099 | 0.00% | 2.6천 |
|---|
| 2026.01.05 | ₩15,380 | ₩15,500 | ₩15,139 | ₩15,233 | -0.96% | 6천 |
|---|
| 2026.01.02 | ₩15,246 | ₩15,500 | ₩15,246 | ₩15,380 | +0.88% | 8.1천 |
|---|
| 2025.12.31 | ₩15,353 | ₩15,353 | ₩15,206 | ₩15,313 | -0.26% | 1.9천 |
|---|
| 2025.12.30 | ₩15,300 | ₩15,380 | ₩15,233 | ₩15,246 | -0.35% | 1.7만 |
|---|
| 2025.12.29 | ₩15,206 | ₩15,273 | ₩15,112 | ₩15,246 | +0.26% | 1만 |
|---|
| 2025.12.26 | ₩15,313 | ₩15,313 | ₩15,072 | ₩15,300 | -0.09% | 6.5천 |
|---|
| 2025.12.24 | ₩15,300 | ₩15,313 | ₩15,246 | ₩15,246 | -0.35% | 2.5천 |
|---|
| 2025.12.23 | ₩15,313 | ₩15,313 | ₩15,112 | ₩15,179 | -0.87% | 1.3만 |
|---|
| 2025.12.22 | ₩15,273 | ₩15,353 | ₩15,112 | ₩15,112 | -1.05% | 9.9천 |
|---|
| 2025.12.19 | ₩15,286 | ₩15,313 | ₩15,179 | ₩15,179 | -0.70% | 7.4천 |
|---|
| 2025.12.18 | ₩15,179 | ₩15,313 | ₩15,139 | ₩15,179 | 0.00% | 1.9만 |
|---|
| 2025.12.17 | ₩15,460 | ₩15,514 | ₩15,179 | ₩15,273 | -1.21% | 1.7만 |
|---|
| 2025.12.16 | ₩15,366 | ₩15,647 | ₩15,300 | ₩15,380 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩15,714 | ₩15,728 | ₩15,072 | ₩15,300 | -2.64% | 2.6만 |
|---|
| 2025.12.12 | ₩15,901 | ₩15,982 | ₩15,380 | ₩15,647 | -1.60% | 19만 |
|---|
| 2025.12.11 | ₩15,821 | ₩15,968 | ₩15,661 | ₩15,821 | 0.00% | 3.6천 |
|---|
| 2025.12.10 | ₩15,634 | ₩16,049 | ₩15,594 | ₩15,942 | +1.97% | 9.4천 |
|---|
| 2025.12.09 | ₩15,621 | ₩15,915 | ₩15,621 | ₩15,781 | +1.03% | 5.1천 |
|---|
| 2025.12.08 | ₩15,433 | ₩15,634 | ₩15,433 | ₩15,447 | +0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩15,433 | ₩15,768 | ₩15,072 | ₩15,393 | -0.26% | 4.3만 |
|---|
| 2025.12.04 | ₩15,634 | ₩16,049 | ₩15,393 | ₩15,567 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩15,794 | ₩16,035 | ₩15,781 | ₩16,022 | +1.44% | 3.9천 |
|---|
| 2025.12.02 | ₩15,781 | ₩16,035 | ₩15,781 | ₩15,875 | +0.59% | 5.8천 |
|---|
| 2025.12.01 | ₩15,634 | ₩15,915 | ₩15,634 | ₩15,888 | +1.63% | 2.2천 |
|---|
| 2025.11.28 | ₩15,848 | ₩15,861 | ₩15,728 | ₩15,781 | -0.42% | 6.7천 |
|---|
| 2025.11.26 | ₩15,875 | ₩16,049 | ₩15,647 | ₩15,674 | -1.26% | 6.3천 |
|---|
| 2025.11.25 | ₩15,206 | ₩16,142 | ₩15,179 | ₩16,022 | +5.36% | 3만 |
|---|
| 2025.11.24 | ₩15,701 | ₩15,995 | ₩15,393 | ₩15,554 | -0.94% | 3.7천 |
|---|
| 2025.11.21 | ₩16,249 | ₩16,664 | ₩16,062 | ₩16,089 | -0.99% | 2.4만 |
|---|
| 2025.11.20 | ₩16,182 | ₩16,263 | ₩16,049 | ₩16,263 | +0.50% | 6천 |
|---|
| 2025.11.19 | ₩16,142 | ₩16,182 | ₩16,075 | ₩16,075 | -0.41% | 4.9천 |
|---|
| 2025.11.18 | ₩15,995 | ₩15,995 | ₩15,968 | ₩15,968 | -0.17% | 1.9천 |
|---|
| 2025.11.17 | ₩16,182 | ₩16,182 | ₩15,848 | ₩16,022 | -0.99% | 9천 |
|---|
| 2025.11.14 | ₩16,169 | ₩16,182 | ₩16,049 | ₩16,062 | -0.66% | 5.8천 |
|---|
| 2025.11.13 | ₩16,196 | ₩16,289 | ₩16,049 | ₩16,289 | +0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩16,062 | ₩16,249 | ₩16,062 | ₩16,062 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩15,861 | ₩16,316 | ₩15,741 | ₩16,062 | +1.26% | 3.8천 |
|---|
| 2025.11.10 | ₩16,289 | ₩16,316 | ₩15,621 | ₩15,982 | -1.89% | 1.8만 |
|---|
| 2025.11.07 | ₩16,156 | ₩16,557 | ₩16,115 | ₩16,557 | +2.48% | 6.2천 |
|---|
| 2025.11.06 | ₩16,303 | ₩16,436 | ₩15,915 | ₩16,196 | -0.66% | 2.1만 |
|---|
| 2025.11.05 | ₩16,049 | ₩16,650 | ₩16,049 | ₩16,477 | +2.67% | 1만 |
|---|
| 2025.11.04 | ₩16,222 | ₩16,236 | ₩15,901 | ₩16,049 | -1.07% | 7.5천 |
|---|
| 2025.11.03 | ₩16,383 | ₩16,811 | ₩16,129 | ₩16,222 | -0.98% | 6.3천 |
|---|
| 2025.10.31 | ₩16,704 | ₩16,918 | ₩16,383 | ₩16,383 | -1.92% | 2.1천 |
|---|
| 2025.10.30 | ₩16,477 | ₩16,477 | ₩16,249 | ₩16,263 | -1.30% | 3.6천 |
|---|
| 2025.10.29 | ₩16,463 | ₩16,691 | ₩16,396 | ₩16,691 | +1.38% | 1.8천 |
|---|
| 2025.10.28 | ₩16,356 | ₩16,356 | ₩16,115 | ₩16,182 | -1.06% | 4.7천 |
|---|
| 2025.10.27 | ₩16,650 | ₩16,650 | ₩16,383 | ₩16,383 | -1.61% | 7천 |
|---|
| 2025.10.24 | ₩16,731 | ₩16,918 | ₩16,584 | ₩16,650 | -0.48% | 2.9천 |
|---|
| 2025.10.23 | ₩16,717 | ₩16,971 | ₩16,717 | ₩16,784 | +0.40% | 1.6천 |
|---|
| 2025.10.22 | ₩16,797 | ₩16,891 | ₩16,691 | ₩16,717 | -0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩17,359 | ₩17,373 | ₩16,584 | ₩17,185 | -1.00% | 9.9천 |
|---|
| 2025.10.20 | ₩16,610 | ₩16,838 | ₩16,450 | ₩16,463 | -0.89% | 6천 |
|---|
| 2025.10.17 | ₩16,463 | ₩16,918 | ₩16,450 | ₩16,503 | +0.24% | 4.7천 |
|---|
| 2025.10.16 | ₩17,025 | ₩17,185 | ₩16,557 | ₩16,704 | -1.89% | 5.6천 |
|---|
| 2025.10.15 | ₩16,717 | ₩17,118 | ₩16,450 | ₩17,118 | +2.40% | 2.3만 |
|---|
| 2025.10.14 | ₩16,731 | ₩16,851 | ₩16,584 | ₩16,597 | -0.80% | 5.2천 |
|---|
| 2025.10.13 | ₩16,731 | ₩17,145 | ₩16,717 | ₩16,851 | +0.72% | 9.9천 |
|---|
| 2025.10.10 | ₩17,199 | ₩17,199 | ₩16,383 | ₩16,717 | -2.80% | 4.9천 |
|---|