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 | ₩11,174 | ₩11,307 | ₩11,067 | ₩11,174 | 0.00% | 4천 |
| 2026.10.08 | ₩11,013 | ₩11,254 | ₩11,013 | ₩11,227 | +1.94% | 4.2천 |
| 2026.10.07 | ₩11,054 | ₩11,160 | ₩10,960 | ₩10,973 | -0.73% | 1.1만 |
| 2026.10.06 | ₩11,267 | ₩11,267 | ₩11,134 | ₩11,187 | -0.71% | 4.9천 |
| 2026.10.05 | ₩11,254 | ₩11,321 | ₩11,080 | ₩11,174 | -0.71% | 5.3천 |
| 2026.10.02 | ₩11,094 | ₩11,321 | ₩10,840 | ₩11,321 | +2.05% | 5천 |
| 2026.10.01 | ₩10,973 | ₩11,000 | ₩10,800 | ₩10,866 | -0.97% | 1.2만 |
| 2026.09.30 | ₩11,348 | ₩11,348 | ₩11,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,013 |
| -2.94% |
| 700 |
| 2026.09.29 | ₩11,067 | ₩11,107 | ₩10,947 | ₩11,067 | 0.00% | 9.7천 |
|---|
| 2026.09.28 | ₩11,588 | ₩11,588 | ₩11,013 | ₩11,107 | -4.15% | 2.7만 |
|---|
| 2026.09.25 | ₩11,441 | ₩11,548 | ₩11,374 | ₩11,495 | +0.47% | 2.9천 |
|---|
| 2026.09.24 | ₩11,642 | ₩11,695 | ₩11,441 | ₩11,508 | -1.15% | 1.2만 |
|---|
| 2026.09.23 | ₩11,976 | ₩11,976 | ₩11,602 | ₩11,615 | -3.01% | 2.4만 |
|---|
| 2026.09.22 | ₩12,163 | ₩12,230 | ₩12,083 | ₩12,230 | +0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩11,962 | ₩12,096 | ₩11,936 | ₩12,029 | +0.56% | 5천 |
|---|
| 2026.09.18 | ₩12,163 | ₩12,216 | ₩11,882 | ₩11,882 | -2.31% | 3.4만 |
|---|
| 2026.09.17 | ₩12,350 | ₩12,350 | ₩12,083 | ₩12,190 | -1.30% | 6.7천 |
|---|
| 2026.09.16 | ₩12,176 | ₩12,176 | ₩11,909 | ₩11,962 | -1.76% | 6.2천 |
|---|
| 2026.09.15 | ₩12,163 | ₩12,216 | ₩12,029 | ₩12,056 | -0.88% | 1.5천 |
|---|
| 2026.09.14 | ₩12,216 | ₩12,230 | ₩11,909 | ₩12,056 | -1.31% | 2.5천 |
|---|
| 2026.09.11 | ₩12,029 | ₩12,203 | ₩11,882 | ₩12,203 | +1.44% | 6.7천 |
|---|
| 2026.09.10 | ₩11,575 | ₩11,896 | ₩11,575 | ₩11,896 | +2.77% | 4천 |
|---|
| 2026.09.09 | ₩12,029 | ₩12,029 | ₩11,642 | ₩11,642 | -3.22% | 5.2천 |
|---|
| 2026.09.08 | ₩12,136 | ₩12,203 | ₩11,775 | ₩11,829 | -2.53% | 1.6만 |
|---|
| 2026.09.04 | ₩12,256 | ₩12,270 | ₩12,243 | ₩12,270 | +0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩12,083 | ₩12,778 | ₩12,043 | ₩12,444 | +2.99% | 3만 |
|---|
| 2026.09.02 | ₩11,922 | ₩12,390 | ₩11,735 | ₩12,043 | +1.01% | 4만 |
|---|
| 2026.09.01 | ₩11,775 | ₩11,949 | ₩11,495 | ₩11,588 | -1.59% | 3.3만 |
|---|
| 2026.08.31 | ₩11,762 | ₩11,936 | ₩11,428 | ₩11,775 | +0.11% | 4.2만 |
|---|
| 2026.08.28 | ₩12,029 | ₩12,069 | ₩11,789 | ₩11,909 | -1.00% | 9천 |
|---|
| 2026.08.27 | ₩12,150 | ₩12,203 | ₩11,869 | ₩11,896 | -2.09% | 1.3만 |
|---|
| 2026.08.26 | ₩12,043 | ₩12,203 | ₩11,922 | ₩12,203 | +1.33% | 1.8만 |
|---|
| 2026.08.25 | ₩12,109 | ₩12,363 | ₩12,056 | ₩12,096 | -0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩12,390 | ₩12,604 | ₩12,123 | ₩12,190 | -1.62% | 1.4만 |
|---|
| 2026.08.21 | ₩12,604 | ₩12,604 | ₩12,056 | ₩12,230 | -2.97% | 1.4만 |
|---|
| 2026.08.20 | ₩12,497 | ₩12,671 | ₩12,243 | ₩12,270 | -1.82% | 9.9천 |
|---|
| 2026.08.19 | ₩12,764 | ₩12,951 | ₩12,564 | ₩12,591 | -1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩12,564 | ₩12,764 | ₩12,444 | ₩12,564 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩12,871 | ₩13,045 | ₩12,564 | ₩12,564 | -2.39% | 2.6만 |
|---|
| 2026.08.14 | ₩13,246 | ₩13,499 | ₩12,698 | ₩13,045 | -1.51% | 5.4만 |
|---|
| 2026.08.13 | ₩13,366 | ₩13,433 | ₩12,698 | ₩12,978 | -2.90% | 1.4만 |
|---|
| 2026.08.12 | ₩13,045 | ₩13,633 | ₩12,992 | ₩13,566 | +4.00% | 7천 |
|---|
| 2026.08.11 | ₩12,871 | ₩13,179 | ₩12,711 | ₩13,179 | +2.39% | 8.6천 |
|---|
| 2026.08.10 | ₩13,032 | ₩13,419 | ₩12,804 | ₩12,898 | -1.03% | 1.3만 |
|---|
| 2026.08.07 | ₩12,591 | ₩13,513 | ₩12,457 | ₩13,419 | +6.58% | 2.2만 |
|---|
| 2026.08.06 | ₩12,470 | ₩12,804 | ₩12,270 | ₩12,738 | +2.14% | 7.7천 |
|---|
| 2026.08.05 | ₩12,230 | ₩12,564 | ₩12,069 | ₩12,564 | +2.73% | 1.1만 |
|---|
| 2026.08.04 | ₩12,684 | ₩12,751 | ₩12,190 | ₩12,363 | -2.53% | 6.6천 |
|---|
| 2026.08.03 | ₩12,230 | ₩12,444 | ₩12,083 | ₩12,444 | +1.75% | 1.1만 |
|---|
| 2026.07.31 | ₩11,936 | ₩12,297 | ₩11,735 | ₩11,962 | +0.22% | 6.9천 |
|---|
| 2026.07.30 | ₩11,374 | ₩12,190 | ₩11,374 | ₩12,056 | +5.99% | 1.9만 |
|---|
| 2026.07.29 | ₩11,642 | ₩11,708 | ₩11,521 | ₩11,521 | -1.03% | 5.1천 |
|---|
| 2026.07.28 | ₩11,468 | ₩11,842 | ₩11,401 | ₩11,775 | +2.68% | 1.2만 |
|---|
| 2026.07.27 | ₩11,361 | ₩11,468 | ₩11,361 | ₩11,401 | +0.35% | 7.9천 |
|---|
| 2026.07.24 | ₩11,628 | ₩11,869 | ₩11,401 | ₩11,468 | -1.38% | 5.7천 |
|---|
| 2026.07.23 | ₩11,227 | ₩11,615 | ₩11,094 | ₩11,348 | +1.07% | 1.7만 |
|---|
| 2026.07.22 | ₩11,722 | ₩11,762 | ₩11,067 | ₩11,414 | -2.62% | 7.7만 |
|---|
| 2026.07.21 | ₩11,882 | ₩11,936 | ₩11,722 | ₩11,735 | -1.24% | 1만 |
|---|
| 2026.07.20 | ₩12,029 | ₩12,029 | ₩11,882 | ₩11,896 | -1.11% | 8천 |
|---|
| 2026.07.17 | ₩12,243 | ₩12,350 | ₩12,016 | ₩12,109 | -1.09% | 1.2만 |
|---|
| 2026.07.16 | ₩12,337 | ₩12,430 | ₩12,270 | ₩12,270 | -0.54% | 6천 |
|---|
| 2026.07.15 | ₩12,069 | ₩12,510 | ₩11,976 | ₩12,390 | +2.66% | 1.1만 |
|---|
| 2026.07.14 | ₩12,096 | ₩12,283 | ₩11,869 | ₩12,123 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩11,989 | ₩12,430 | ₩11,909 | ₩12,123 | +1.11% | 1.2만 |
|---|
| 2026.07.10 | ₩12,083 | ₩12,363 | ₩12,016 | ₩12,043 | -0.33% | 1.3만 |
|---|
| 2026.07.09 | ₩11,842 | ₩12,256 | ₩11,829 | ₩12,109 | +2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩11,976 | ₩12,069 | ₩11,762 | ₩11,909 | -0.56% | 1만 |
|---|
| 2026.07.07 | ₩12,069 | ₩12,163 | ₩11,896 | ₩11,976 | -0.78% | 7.5천 |
|---|
| 2026.07.06 | ₩12,216 | ₩12,283 | ₩11,896 | ₩11,896 | -2.63% | 8.3천 |
|---|
| 2026.07.02 | ₩12,550 | ₩12,631 | ₩12,176 | ₩12,377 | -1.38% | 9.2천 |
|---|
| 2026.07.01 | ₩12,016 | ₩12,631 | ₩11,882 | ₩12,430 | +3.45% | 1.6만 |
|---|
| 2026.06.30 | ₩11,708 | ₩12,216 | ₩11,615 | ₩12,123 | +3.54% | 2.1만 |
|---|
| 2026.06.29 | ₩11,695 | ₩11,722 | ₩11,642 | ₩11,682 | -0.11% | 4.3천 |
|---|
| 2026.06.26 | ₩11,201 | ₩11,615 | ₩11,201 | ₩11,615 | +3.70% | 1.7만 |
|---|
| 2026.06.25 | ₩11,201 | ₩11,321 | ₩11,107 | ₩11,267 | +0.60% | 2.2만 |
|---|
| 2026.06.24 | ₩11,214 | ₩11,267 | ₩11,120 | ₩11,267 | +0.48% | 1.1만 |
|---|
| 2026.06.23 | ₩11,281 | ₩11,428 | ₩11,107 | ₩11,227 | -0.47% | 1.2만 |
|---|
| 2026.06.22 | ₩11,535 | ₩11,749 | ₩11,013 | ₩11,307 | -1.97% | 3.8만 |
|---|
| 2026.06.18 | ₩11,775 | ₩11,882 | ₩11,521 | ₩11,521 | -2.16% | 6만 |
|---|
| 2026.06.17 | ₩11,842 | ₩12,163 | ₩11,842 | ₩11,896 | +0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩11,909 | ₩12,123 | ₩11,869 | ₩11,962 | +0.45% | 2만 |
|---|
| 2026.06.15 | ₩12,203 | ₩12,564 | ₩12,029 | ₩12,029 | -1.42% | 2.6만 |
|---|
| 2026.06.12 | ₩11,722 | ₩12,644 | ₩11,722 | ₩12,256 | +4.56% | 3.6만 |
|---|
| 2026.06.11 | ₩11,722 | ₩11,976 | ₩11,708 | ₩11,815 | +0.80% | 5.2만 |
|---|
| 2026.06.10 | ₩11,962 | ₩12,043 | ₩11,896 | ₩11,909 | -0.45% | 9.6천 |
|---|
| 2026.06.09 | ₩11,989 | ₩12,056 | ₩11,829 | ₩11,882 | -0.89% | 2.6만 |
|---|
| 2026.06.08 | ₩12,163 | ₩12,363 | ₩11,802 | ₩11,989 | -1.43% | 3.3만 |
|---|
| 2026.06.05 | ₩12,230 | ₩12,350 | ₩12,056 | ₩12,096 | -1.09% | 2.2만 |
|---|
| 2026.06.04 | ₩12,350 | ₩12,484 | ₩12,283 | ₩12,283 | -0.54% | 3.5천 |
|---|
| 2026.06.03 | ₩12,470 | ₩12,497 | ₩12,270 | ₩12,484 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,604 | ₩12,644 | ₩12,430 | ₩12,524 | -0.64% | 1.3만 |
|---|
| 2026.06.01 | ₩12,617 | ₩12,684 | ₩12,337 | ₩12,604 | -0.11% | 1.6만 |
|---|
| 2026.05.29 | ₩12,711 | ₩12,925 | ₩12,323 | ₩12,671 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩12,671 | ₩12,871 | ₩12,484 | ₩12,871 | +1.58% | 6.3천 |
|---|
| 2026.05.27 | ₩12,310 | ₩12,684 | ₩12,310 | ₩12,591 | +2.28% | 1.4만 |
|---|
| 2026.05.26 | ₩12,764 | ₩13,152 | ₩12,323 | ₩12,363 | -3.14% | 3.1만 |
|---|
| 2026.05.22 | ₩13,232 | ₩13,446 | ₩12,738 | ₩12,804 | -3.23% | 1.8만 |
|---|
| 2026.05.21 | ₩13,526 | ₩13,606 | ₩13,379 | ₩13,513 | -0.10% | 8.8천 |
|---|
| 2026.05.20 | ₩13,513 | ₩13,513 | ₩13,366 | ₩13,459 | -0.40% | 6.1천 |
|---|
| 2026.05.19 | ₩13,433 | ₩13,473 | ₩13,232 | ₩13,352 | -0.60% | 9.8천 |
|---|
| 2026.05.18 | ₩13,433 | ₩13,740 | ₩13,299 | ₩13,433 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩13,499 | ₩13,727 | ₩13,446 | ₩13,513 | +0.10% | 5.3천 |
|---|
| 2026.05.14 | ₩13,646 | ₩13,753 | ₩13,433 | ₩13,566 | -0.59% | 2.2만 |
|---|
| 2026.05.13 | ₩13,540 | ₩13,807 | ₩13,312 | ₩13,393 | -1.09% | 2.6만 |
|---|
| 2026.05.12 | ₩13,994 | ₩13,994 | ₩13,540 | ₩13,540 | -3.25% | 8.8천 |
|---|
| 2026.05.11 | ₩14,342 | ₩14,769 | ₩13,687 | ₩13,713 | -4.38% | 4.7만 |
|---|
| 2026.05.08 | ₩14,649 | ₩14,676 | ₩14,368 | ₩14,515 | -0.91% | 9.4천 |
|---|
| 2026.05.07 | ₩14,742 | ₩14,970 | ₩14,502 | ₩14,676 | -0.45% | 2.1만 |
|---|
| 2026.05.06 | ₩15,063 | ₩15,357 | ₩14,930 | ₩14,930 | -0.89% | 3.2천 |
|---|
| 2026.05.05 | ₩14,956 | ₩15,103 | ₩14,956 | ₩14,996 | +0.27% | 2.2천 |
|---|
| 2026.05.04 | ₩14,729 | ₩15,638 | ₩14,729 | ₩15,010 | +1.91% | 8.4천 |
|---|
| 2026.05.01 | ₩15,023 | ₩15,371 | ₩14,689 | ₩14,716 | -2.05% | 2.6만 |
|---|
| 2026.04.30 | ₩14,729 | ₩15,077 | ₩14,716 | ₩15,077 | +2.36% | 1.2만 |
|---|
| 2026.04.29 | ₩15,077 | ₩15,090 | ₩14,702 | ₩14,716 | -2.39% | 1.3만 |
|---|
| 2026.04.28 | ₩14,796 | ₩15,143 | ₩14,702 | ₩14,716 | -0.54% | 4.7만 |
|---|
| 2026.04.27 | ₩15,705 | ₩15,718 | ₩14,702 | ₩14,702 | -6.38% | 1.7만 |
|---|
| 2026.04.24 | ₩15,491 | ₩15,732 | ₩15,491 | ₩15,732 | +1.55% | 600 |
|---|
| 2026.04.23 | ₩15,170 | ₩15,732 | ₩15,170 | ₩15,464 | +1.94% | 3.3천 |
|---|
| 2026.04.22 | ₩15,184 | ₩15,357 | ₩15,103 | ₩15,357 | +1.14% | 6천 |
|---|
| 2026.04.21 | ₩15,705 | ₩15,705 | ₩15,397 | ₩15,397 | -1.96% | 2.9천 |
|---|
| 2026.04.20 | ₩15,585 | ₩15,772 | ₩15,585 | ₩15,585 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩15,892 | ₩15,972 | ₩15,745 | ₩15,972 | +0.50% | 1.6천 |
|---|
| 2026.04.16 | ₩15,598 | ₩15,945 | ₩15,585 | ₩15,945 | +2.23% | 1.2천 |
|---|
| 2026.04.15 | ₩15,812 | ₩15,812 | ₩15,585 | ₩15,772 | -0.25% | 1.8천 |
|---|
| 2026.04.14 | ₩15,504 | ₩16,012 | ₩15,504 | ₩16,012 | +3.28% | 3.6천 |
|---|
| 2026.04.13 | ₩15,625 | ₩15,625 | ₩15,625 | ₩15,625 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩15,718 | ₩15,852 | ₩15,718 | ₩15,745 | +0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩15,491 | ₩15,638 | ₩15,491 | ₩15,531 | +0.26% | 2.8천 |
|---|
| 2026.04.08 | ₩15,611 | ₩16,026 | ₩15,611 | ₩15,772 | +1.03% | 6.9천 |
|---|
| 2026.04.07 | ₩15,290 | ₩15,732 | ₩15,237 | ₩15,504 | +1.40% | 2.4천 |
|---|
| 2026.04.06 | ₩15,732 | ₩15,905 | ₩15,290 | ₩15,290 | -2.80% | 6.3천 |
|---|
| 2026.04.02 | ₩15,531 | ₩16,012 | ₩15,531 | ₩15,785 | +1.64% | 4.8천 |
|---|
| 2026.04.01 | ₩15,504 | ₩15,691 | ₩15,504 | ₩15,691 | +1.21% | 1.4천 |
|---|
| 2026.03.31 | ₩15,785 | ₩15,838 | ₩15,611 | ₩15,638 | -0.93% | 3.4천 |
|---|
| 2026.03.30 | ₩15,905 | ₩16,146 | ₩15,785 | ₩15,785 | -0.76% | 5.1천 |
|---|
| 2026.03.27 | ₩15,999 | ₩16,039 | ₩15,879 | ₩15,999 | 0.00% | 6.1천 |
|---|
| 2026.03.26 | ₩16,079 | ₩16,106 | ₩15,905 | ₩16,039 | -0.25% | 4.6천 |
|---|
| 2026.03.25 | ₩15,732 | ₩16,106 | ₩15,732 | ₩16,106 | +2.38% | 1.5천 |
|---|
| 2026.03.24 | ₩15,277 | ₩16,039 | ₩15,277 | ₩15,985 | +4.64% | 1.4만 |
|---|
| 2026.03.23 | ₩16,026 | ₩16,026 | ₩15,264 | ₩16,026 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩14,823 | ₩16,026 | ₩14,823 | ₩16,026 | +8.12% | 5.1만 |
|---|
| 2026.03.19 | ₩14,796 | ₩14,983 | ₩14,756 | ₩14,956 | +1.08% | 5.4천 |
|---|
| 2026.03.18 | ₩14,823 | ₩14,970 | ₩14,769 | ₩14,956 | +0.90% | 5.6천 |
|---|
| 2026.03.17 | ₩15,103 | ₩15,103 | ₩14,916 | ₩14,916 | -1.24% | 4.6천 |
|---|
| 2026.03.16 | ₩15,090 | ₩15,224 | ₩15,090 | ₩15,103 | +0.09% | 1.3천 |
|---|
| 2026.03.13 | ₩14,662 | ₩15,224 | ₩14,569 | ₩15,224 | +3.83% | 6.6천 |
|---|
| 2026.03.12 | ₩14,702 | ₩14,983 | ₩14,569 | ₩14,823 | +0.82% | 1.7만 |
|---|
| 2026.03.11 | ₩15,237 | ₩15,237 | ₩14,702 | ₩14,702 | -3.51% | 2.1만 |
|---|
| 2026.03.10 | ₩15,210 | ₩15,210 | ₩15,210 | ₩15,210 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩15,357 | ₩15,357 | ₩15,117 | ₩15,184 | -1.13% | 2.9천 |
|---|
| 2026.03.06 | ₩15,491 | ₩15,491 | ₩15,117 | ₩15,357 | -0.86% | 4.3천 |
|---|
| 2026.03.05 | ₩15,411 | ₩15,478 | ₩15,277 | ₩15,277 | -0.87% | 2.2천 |
|---|
| 2026.03.04 | ₩15,397 | ₩15,758 | ₩15,304 | ₩15,451 | +0.35% | 4천 |
|---|
| 2026.03.03 | ₩15,518 | ₩15,651 | ₩15,397 | ₩15,451 | -0.43% | 7.5천 |
|---|
| 2026.03.02 | ₩15,571 | ₩15,785 | ₩15,518 | ₩15,544 | -0.17% | 1.3만 |
|---|
| 2026.02.27 | ₩15,585 | ₩15,772 | ₩15,571 | ₩15,691 | +0.69% | 4.8천 |
|---|
| 2026.02.26 | ₩16,560 | ₩16,560 | ₩15,518 | ₩15,758 | -4.84% | 3만 |
|---|
| 2026.02.25 | ₩16,146 | ₩17,055 | ₩16,039 | ₩17,028 | +5.46% | 4만 |
|---|
| 2026.02.24 | ₩16,039 | ₩16,173 | ₩15,945 | ₩16,026 | -0.08% | 3.3천 |
|---|
| 2026.02.23 | ₩15,972 | ₩16,039 | ₩15,852 | ₩15,865 | -0.67% | 4.6천 |
|---|
| 2026.02.20 | ₩15,678 | ₩16,052 | ₩15,678 | ₩16,012 | +2.13% | 6.7천 |
|---|
| 2026.02.19 | ₩15,357 | ₩15,705 | ₩15,357 | ₩15,678 | +2.09% | 8.7천 |
|---|
| 2026.02.18 | ₩15,090 | ₩15,371 | ₩14,956 | ₩15,371 | +1.86% | 1.1만 |
|---|
| 2026.02.17 | ₩14,956 | ₩15,237 | ₩14,956 | ₩14,970 | +0.09% | 8.3천 |
|---|
| 2026.02.13 | ₩14,903 | ₩15,077 | ₩14,836 | ₩14,956 | +0.36% | 7.9천 |
|---|
| 2026.02.12 | ₩15,037 | ₩15,130 | ₩14,916 | ₩15,010 | -0.18% | 9.1천 |
|---|
| 2026.02.11 | ₩15,344 | ₩15,371 | ₩14,970 | ₩15,090 | -1.66% | 9.3천 |
|---|
| 2026.02.10 | ₩15,130 | ₩15,317 | ₩14,996 | ₩15,184 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩15,317 | ₩15,371 | ₩15,197 | ₩15,197 | -0.79% | 7.5천 |
|---|
| 2026.02.06 | ₩15,010 | ₩15,304 | ₩14,970 | ₩15,130 | +0.80% | 1.7만 |
|---|
| 2026.02.05 | ₩15,077 | ₩15,304 | ₩15,077 | ₩15,250 | +1.15% | 4.8천 |
|---|
| 2026.02.04 | ₩15,170 | ₩15,371 | ₩15,130 | ₩15,331 | +1.06% | 4천 |
|---|
| 2026.02.03 | ₩15,304 | ₩15,304 | ₩15,237 | ₩15,237 | -0.44% | 3.9천 |
|---|
| 2026.02.02 | ₩15,237 | ₩15,344 | ₩15,184 | ₩15,290 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩15,344 | ₩15,344 | ₩15,197 | ₩15,210 | -0.87% | 1.8천 |
|---|
| 2026.01.29 | ₩15,397 | ₩15,397 | ₩14,943 | ₩15,357 | -0.26% | 6.2천 |
|---|
| 2026.01.28 | ₩15,077 | ₩15,277 | ₩15,077 | ₩15,277 | +1.33% | 3.4천 |
|---|
| 2026.01.27 | ₩15,210 | ₩15,357 | ₩14,903 | ₩14,903 | -2.02% | 6.9천 |
|---|
| 2026.01.26 | ₩14,956 | ₩15,237 | ₩14,943 | ₩15,103 | +0.98% | 5.3천 |
|---|
| 2026.01.23 | ₩15,103 | ₩15,103 | ₩14,809 | ₩14,983 | -0.80% | 2.9천 |
|---|
| 2026.01.22 | ₩15,184 | ₩15,331 | ₩14,970 | ₩15,103 | -0.53% | 5천 |
|---|
| 2026.01.21 | ₩15,143 | ₩15,264 | ₩14,970 | ₩15,050 | -0.62% | 2.9천 |
|---|
| 2026.01.20 | ₩15,063 | ₩15,063 | ₩14,903 | ₩14,956 | -0.71% | 6.2천 |
|---|
| 2026.01.16 | ₩15,411 | ₩15,437 | ₩15,117 | ₩15,117 | -1.91% | 3천 |
|---|
| 2026.01.15 | ₩15,531 | ₩15,585 | ₩15,143 | ₩15,290 | -1.55% | 5.7천 |
|---|
| 2026.01.14 | ₩15,077 | ₩15,384 | ₩15,037 | ₩15,290 | +1.42% | 2.6천 |
|---|
| 2026.01.13 | ₩15,117 | ₩15,491 | ₩14,916 | ₩14,916 | -1.33% | 7.3천 |
|---|
| 2026.01.12 | ₩14,622 | ₩16,026 | ₩14,368 | ₩15,558 | +6.40% | 5.5만 |
|---|
| 2026.01.09 | ₩14,876 | ₩14,876 | ₩14,636 | ₩14,783 | -0.63% | 3.1천 |
|---|
| 2026.01.08 | ₩14,328 | ₩14,836 | ₩14,328 | ₩14,836 | +3.54% | 8.5천 |
|---|
| 2026.01.07 | ₩15,157 | ₩15,224 | ₩14,275 | ₩14,328 | -5.47% | 8.4만 |
|---|
| 2026.01.06 | ₩15,090 | ₩15,290 | ₩15,090 | ₩15,090 | 0.00% | 2.6천 |
|---|
| 2026.01.05 | ₩15,371 | ₩15,491 | ₩15,130 | ₩15,224 | -0.96% | 6천 |
|---|
| 2026.01.02 | ₩15,237 | ₩15,491 | ₩15,237 | ₩15,371 | +0.88% | 8.1천 |
|---|
| 2025.12.31 | ₩15,344 | ₩15,344 | ₩15,197 | ₩15,304 | -0.26% | 1.9천 |
|---|
| 2025.12.30 | ₩15,290 | ₩15,371 | ₩15,224 | ₩15,237 | -0.35% | 1.7만 |
|---|
| 2025.12.29 | ₩15,197 | ₩15,264 | ₩15,103 | ₩15,237 | +0.26% | 1만 |
|---|
| 2025.12.26 | ₩15,304 | ₩15,304 | ₩15,063 | ₩15,290 | -0.09% | 6.5천 |
|---|
| 2025.12.24 | ₩15,290 | ₩15,304 | ₩15,237 | ₩15,237 | -0.35% | 2.5천 |
|---|
| 2025.12.23 | ₩15,304 | ₩15,304 | ₩15,103 | ₩15,170 | -0.87% | 1.3만 |
|---|
| 2025.12.22 | ₩15,264 | ₩15,344 | ₩15,103 | ₩15,103 | -1.05% | 9.9천 |
|---|
| 2025.12.19 | ₩15,277 | ₩15,304 | ₩15,170 | ₩15,170 | -0.70% | 7.4천 |
|---|
| 2025.12.18 | ₩15,170 | ₩15,304 | ₩15,130 | ₩15,170 | 0.00% | 1.9만 |
|---|
| 2025.12.17 | ₩15,451 | ₩15,504 | ₩15,170 | ₩15,264 | -1.21% | 1.7만 |
|---|
| 2025.12.16 | ₩15,357 | ₩15,638 | ₩15,290 | ₩15,371 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩15,705 | ₩15,718 | ₩15,063 | ₩15,290 | -2.64% | 2.6만 |
|---|
| 2025.12.12 | ₩15,892 | ₩15,972 | ₩15,371 | ₩15,638 | -1.60% | 19만 |
|---|
| 2025.12.11 | ₩15,812 | ₩15,959 | ₩15,651 | ₩15,812 | 0.00% | 3.6천 |
|---|
| 2025.12.10 | ₩15,625 | ₩16,039 | ₩15,585 | ₩15,932 | +1.97% | 9.4천 |
|---|
| 2025.12.09 | ₩15,611 | ₩15,905 | ₩15,611 | ₩15,772 | +1.03% | 5.1천 |
|---|
| 2025.12.08 | ₩15,424 | ₩15,625 | ₩15,424 | ₩15,437 | +0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩15,424 | ₩15,758 | ₩15,063 | ₩15,384 | -0.26% | 4.3만 |
|---|
| 2025.12.04 | ₩15,625 | ₩16,039 | ₩15,384 | ₩15,558 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩15,785 | ₩16,026 | ₩15,772 | ₩16,012 | +1.44% | 3.9천 |
|---|
| 2025.12.02 | ₩15,772 | ₩16,026 | ₩15,772 | ₩15,865 | +0.59% | 5.8천 |
|---|
| 2025.12.01 | ₩15,625 | ₩15,905 | ₩15,625 | ₩15,879 | +1.63% | 2.2천 |
|---|
| 2025.11.28 | ₩15,838 | ₩15,852 | ₩15,718 | ₩15,772 | -0.42% | 6.7천 |
|---|
| 2025.11.26 | ₩15,865 | ₩16,039 | ₩15,638 | ₩15,665 | -1.26% | 6.3천 |
|---|
| 2025.11.25 | ₩15,197 | ₩16,133 | ₩15,170 | ₩16,012 | +5.36% | 3만 |
|---|
| 2025.11.24 | ₩15,691 | ₩15,985 | ₩15,384 | ₩15,544 | -0.94% | 3.7천 |
|---|
| 2025.11.21 | ₩16,239 | ₩16,654 | ₩16,052 | ₩16,079 | -0.99% | 2.4만 |
|---|
| 2025.11.20 | ₩16,173 | ₩16,253 | ₩16,039 | ₩16,253 | +0.50% | 6천 |
|---|
| 2025.11.19 | ₩16,133 | ₩16,173 | ₩16,066 | ₩16,066 | -0.41% | 4.9천 |
|---|
| 2025.11.18 | ₩15,985 | ₩15,985 | ₩15,959 | ₩15,959 | -0.17% | 1.9천 |
|---|
| 2025.11.17 | ₩16,173 | ₩16,173 | ₩15,838 | ₩16,012 | -0.99% | 9천 |
|---|
| 2025.11.14 | ₩16,159 | ₩16,173 | ₩16,039 | ₩16,052 | -0.66% | 5.8천 |
|---|
| 2025.11.13 | ₩16,186 | ₩16,280 | ₩16,039 | ₩16,280 | +0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩16,052 | ₩16,239 | ₩16,052 | ₩16,052 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩15,852 | ₩16,306 | ₩15,732 | ₩16,052 | +1.26% | 3.8천 |
|---|
| 2025.11.10 | ₩16,280 | ₩16,306 | ₩15,611 | ₩15,972 | -1.89% | 1.8만 |
|---|
| 2025.11.07 | ₩16,146 | ₩16,547 | ₩16,106 | ₩16,547 | +2.48% | 6.2천 |
|---|
| 2025.11.06 | ₩16,293 | ₩16,427 | ₩15,905 | ₩16,186 | -0.66% | 2.1만 |
|---|
| 2025.11.05 | ₩16,039 | ₩16,640 | ₩16,039 | ₩16,467 | +2.67% | 1만 |
|---|
| 2025.11.04 | ₩16,213 | ₩16,226 | ₩15,892 | ₩16,039 | -1.07% | 7.5천 |
|---|
| 2025.11.03 | ₩16,373 | ₩16,801 | ₩16,119 | ₩16,213 | -0.98% | 6.3천 |
|---|
| 2025.10.31 | ₩16,694 | ₩16,908 | ₩16,373 | ₩16,373 | -1.92% | 2.1천 |
|---|
| 2025.10.30 | ₩16,467 | ₩16,467 | ₩16,239 | ₩16,253 | -1.30% | 3.6천 |
|---|
| 2025.10.29 | ₩16,453 | ₩16,681 | ₩16,386 | ₩16,681 | +1.38% | 1.8천 |
|---|
| 2025.10.28 | ₩16,346 | ₩16,346 | ₩16,106 | ₩16,173 | -1.06% | 4.7천 |
|---|
| 2025.10.27 | ₩16,640 | ₩16,640 | ₩16,373 | ₩16,373 | -1.61% | 7천 |
|---|
| 2025.10.24 | ₩16,721 | ₩16,908 | ₩16,574 | ₩16,640 | -0.48% | 2.9천 |
|---|
| 2025.10.23 | ₩16,707 | ₩16,961 | ₩16,707 | ₩16,774 | +0.40% | 1.6천 |
|---|
| 2025.10.22 | ₩16,787 | ₩16,881 | ₩16,681 | ₩16,707 | -0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩17,349 | ₩17,362 | ₩16,574 | ₩17,175 | -1.00% | 9.9천 |
|---|
| 2025.10.20 | ₩16,600 | ₩16,828 | ₩16,440 | ₩16,453 | -0.89% | 6천 |
|---|
| 2025.10.17 | ₩16,453 | ₩16,908 | ₩16,440 | ₩16,493 | +0.24% | 4.7천 |
|---|
| 2025.10.16 | ₩17,015 | ₩17,175 | ₩16,547 | ₩16,694 | -1.89% | 5.6천 |
|---|
| 2025.10.15 | ₩16,707 | ₩17,108 | ₩16,440 | ₩17,108 | +2.40% | 2.3만 |
|---|
| 2025.10.14 | ₩16,721 | ₩16,841 | ₩16,574 | ₩16,587 | -0.80% | 5.2천 |
|---|
| 2025.10.13 | ₩16,721 | ₩17,135 | ₩16,707 | ₩16,841 | +0.72% | 9.9천 |
|---|
| 2025.10.10 | ₩17,188 | ₩17,188 | ₩16,373 | ₩16,707 | -2.80% | 4.9천 |
|---|