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 | ₩11,170 | ₩11,303 | ₩11,063 | ₩11,170 | 0.00% | 4천 |
| 2026.10.08 | ₩11,009 | ₩11,250 | ₩11,009 | ₩11,223 | +1.94% | 4.2천 |
| 2026.10.07 | ₩11,049 | ₩11,156 | ₩10,956 | ₩10,969 | -0.73% | 1.1만 |
| 2026.10.06 | ₩11,263 | ₩11,263 | ₩11,130 | ₩11,183 | -0.71% | 4.9천 |
| 2026.10.05 | ₩11,250 | ₩11,317 | ₩11,076 | ₩11,170 | -0.71% | 5.3천 |
| 2026.10.02 | ₩11,089 | ₩11,317 | ₩10,836 | ₩11,317 | +2.05% | 5천 |
| 2026.10.01 | ₩10,969 | ₩10,996 | ₩10,796 | ₩10,862 | -0.97% | 1.2만 |
| 2026.09.30 | ₩11,343 | ₩11,343 | ₩11,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,009 |
| -2.94% |
| 700 |
| 2026.09.29 | ₩11,063 | ₩11,103 | ₩10,942 | ₩11,063 | 0.00% | 9.7천 |
|---|
| 2026.09.28 | ₩11,584 | ₩11,584 | ₩11,009 | ₩11,103 | -4.15% | 2.7만 |
|---|
| 2026.09.25 | ₩11,437 | ₩11,544 | ₩11,370 | ₩11,490 | +0.47% | 2.9천 |
|---|
| 2026.09.24 | ₩11,637 | ₩11,691 | ₩11,437 | ₩11,504 | -1.15% | 1.2만 |
|---|
| 2026.09.23 | ₩11,971 | ₩11,971 | ₩11,597 | ₩11,611 | -3.01% | 2.4만 |
|---|
| 2026.09.22 | ₩12,158 | ₩12,225 | ₩12,078 | ₩12,225 | +0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩11,958 | ₩12,092 | ₩11,931 | ₩12,025 | +0.56% | 5천 |
|---|
| 2026.09.18 | ₩12,158 | ₩12,212 | ₩11,878 | ₩11,878 | -2.31% | 3.4만 |
|---|
| 2026.09.17 | ₩12,345 | ₩12,345 | ₩12,078 | ₩12,185 | -1.30% | 6.7천 |
|---|
| 2026.09.16 | ₩12,172 | ₩12,172 | ₩11,904 | ₩11,958 | -1.76% | 6.2천 |
|---|
| 2026.09.15 | ₩12,158 | ₩12,212 | ₩12,025 | ₩12,051 | -0.88% | 1.5천 |
|---|
| 2026.09.14 | ₩12,212 | ₩12,225 | ₩11,904 | ₩12,051 | -1.31% | 2.5천 |
|---|
| 2026.09.11 | ₩12,025 | ₩12,198 | ₩11,878 | ₩12,198 | +1.44% | 6.7천 |
|---|
| 2026.09.10 | ₩11,570 | ₩11,891 | ₩11,570 | ₩11,891 | +2.77% | 4천 |
|---|
| 2026.09.09 | ₩12,025 | ₩12,025 | ₩11,637 | ₩11,637 | -3.22% | 5.2천 |
|---|
| 2026.09.08 | ₩12,132 | ₩12,198 | ₩11,771 | ₩11,824 | -2.53% | 1.6만 |
|---|
| 2026.09.04 | ₩12,252 | ₩12,265 | ₩12,238 | ₩12,265 | +0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩12,078 | ₩12,773 | ₩12,038 | ₩12,439 | +2.99% | 3만 |
|---|
| 2026.09.02 | ₩11,918 | ₩12,385 | ₩11,731 | ₩12,038 | +1.01% | 4만 |
|---|
| 2026.09.01 | ₩11,771 | ₩11,945 | ₩11,490 | ₩11,584 | -1.59% | 3.3만 |
|---|
| 2026.08.31 | ₩11,758 | ₩11,931 | ₩11,423 | ₩11,771 | +0.11% | 4.2만 |
|---|
| 2026.08.28 | ₩12,025 | ₩12,065 | ₩11,784 | ₩11,904 | -1.00% | 9천 |
|---|
| 2026.08.27 | ₩12,145 | ₩12,198 | ₩11,864 | ₩11,891 | -2.09% | 1.3만 |
|---|
| 2026.08.26 | ₩12,038 | ₩12,198 | ₩11,918 | ₩12,198 | +1.33% | 1.8만 |
|---|
| 2026.08.25 | ₩12,105 | ₩12,359 | ₩12,051 | ₩12,092 | -0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩12,385 | ₩12,599 | ₩12,118 | ₩12,185 | -1.62% | 1.4만 |
|---|
| 2026.08.21 | ₩12,599 | ₩12,599 | ₩12,051 | ₩12,225 | -2.97% | 1.4만 |
|---|
| 2026.08.20 | ₩12,492 | ₩12,666 | ₩12,238 | ₩12,265 | -1.82% | 9.9천 |
|---|
| 2026.08.19 | ₩12,760 | ₩12,947 | ₩12,559 | ₩12,586 | -1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩12,559 | ₩12,760 | ₩12,439 | ₩12,559 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩12,866 | ₩13,040 | ₩12,559 | ₩12,559 | -2.39% | 2.6만 |
|---|
| 2026.08.14 | ₩13,241 | ₩13,494 | ₩12,693 | ₩13,040 | -1.51% | 5.4만 |
|---|
| 2026.08.13 | ₩13,361 | ₩13,428 | ₩12,693 | ₩12,973 | -2.90% | 1.4만 |
|---|
| 2026.08.12 | ₩13,040 | ₩13,628 | ₩12,987 | ₩13,561 | +4.00% | 7천 |
|---|
| 2026.08.11 | ₩12,866 | ₩13,174 | ₩12,706 | ₩13,174 | +2.39% | 8.6천 |
|---|
| 2026.08.10 | ₩13,027 | ₩13,414 | ₩12,800 | ₩12,893 | -1.03% | 1.3만 |
|---|
| 2026.08.07 | ₩12,586 | ₩13,508 | ₩12,452 | ₩13,414 | +6.58% | 2.2만 |
|---|
| 2026.08.06 | ₩12,466 | ₩12,800 | ₩12,265 | ₩12,733 | +2.14% | 7.7천 |
|---|
| 2026.08.05 | ₩12,225 | ₩12,559 | ₩12,065 | ₩12,559 | +2.73% | 1.1만 |
|---|
| 2026.08.04 | ₩12,679 | ₩12,746 | ₩12,185 | ₩12,359 | -2.53% | 6.6천 |
|---|
| 2026.08.03 | ₩12,225 | ₩12,439 | ₩12,078 | ₩12,439 | +1.75% | 1.1만 |
|---|
| 2026.07.31 | ₩11,931 | ₩12,292 | ₩11,731 | ₩11,958 | +0.22% | 6.9천 |
|---|
| 2026.07.30 | ₩11,370 | ₩12,185 | ₩11,370 | ₩12,051 | +5.99% | 1.9만 |
|---|
| 2026.07.29 | ₩11,637 | ₩11,704 | ₩11,517 | ₩11,517 | -1.03% | 5.1천 |
|---|
| 2026.07.28 | ₩11,464 | ₩11,838 | ₩11,397 | ₩11,771 | +2.68% | 1.2만 |
|---|
| 2026.07.27 | ₩11,357 | ₩11,464 | ₩11,357 | ₩11,397 | +0.35% | 7.9천 |
|---|
| 2026.07.24 | ₩11,624 | ₩11,864 | ₩11,397 | ₩11,464 | -1.38% | 5.7천 |
|---|
| 2026.07.23 | ₩11,223 | ₩11,611 | ₩11,089 | ₩11,343 | +1.07% | 1.7만 |
|---|
| 2026.07.22 | ₩11,717 | ₩11,758 | ₩11,063 | ₩11,410 | -2.62% | 7.7만 |
|---|
| 2026.07.21 | ₩11,878 | ₩11,931 | ₩11,717 | ₩11,731 | -1.24% | 1만 |
|---|
| 2026.07.20 | ₩12,025 | ₩12,025 | ₩11,878 | ₩11,891 | -1.11% | 8천 |
|---|
| 2026.07.17 | ₩12,238 | ₩12,345 | ₩12,011 | ₩12,105 | -1.09% | 1.2만 |
|---|
| 2026.07.16 | ₩12,332 | ₩12,426 | ₩12,265 | ₩12,265 | -0.54% | 6천 |
|---|
| 2026.07.15 | ₩12,065 | ₩12,506 | ₩11,971 | ₩12,385 | +2.66% | 1.1만 |
|---|
| 2026.07.14 | ₩12,092 | ₩12,279 | ₩11,864 | ₩12,118 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩11,985 | ₩12,426 | ₩11,904 | ₩12,118 | +1.11% | 1.2만 |
|---|
| 2026.07.10 | ₩12,078 | ₩12,359 | ₩12,011 | ₩12,038 | -0.33% | 1.3만 |
|---|
| 2026.07.09 | ₩11,838 | ₩12,252 | ₩11,824 | ₩12,105 | +2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩11,971 | ₩12,065 | ₩11,758 | ₩11,904 | -0.56% | 1만 |
|---|
| 2026.07.07 | ₩12,065 | ₩12,158 | ₩11,891 | ₩11,971 | -0.78% | 7.5천 |
|---|
| 2026.07.06 | ₩12,212 | ₩12,279 | ₩11,891 | ₩11,891 | -2.63% | 8.3천 |
|---|
| 2026.07.02 | ₩12,546 | ₩12,626 | ₩12,172 | ₩12,372 | -1.38% | 9.2천 |
|---|
| 2026.07.01 | ₩12,011 | ₩12,626 | ₩11,878 | ₩12,426 | +3.45% | 1.6만 |
|---|
| 2026.06.30 | ₩11,704 | ₩12,212 | ₩11,611 | ₩12,118 | +3.54% | 2.1만 |
|---|
| 2026.06.29 | ₩11,691 | ₩11,717 | ₩11,637 | ₩11,677 | -0.11% | 4.3천 |
|---|
| 2026.06.26 | ₩11,196 | ₩11,611 | ₩11,196 | ₩11,611 | +3.70% | 1.7만 |
|---|
| 2026.06.25 | ₩11,196 | ₩11,317 | ₩11,103 | ₩11,263 | +0.60% | 2.2만 |
|---|
| 2026.06.24 | ₩11,210 | ₩11,263 | ₩11,116 | ₩11,263 | +0.48% | 1.1만 |
|---|
| 2026.06.23 | ₩11,277 | ₩11,423 | ₩11,103 | ₩11,223 | -0.47% | 1.2만 |
|---|
| 2026.06.22 | ₩11,530 | ₩11,744 | ₩11,009 | ₩11,303 | -1.97% | 3.8만 |
|---|
| 2026.06.18 | ₩11,771 | ₩11,878 | ₩11,517 | ₩11,517 | -2.16% | 6만 |
|---|
| 2026.06.17 | ₩11,838 | ₩12,158 | ₩11,838 | ₩11,891 | +0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩11,904 | ₩12,118 | ₩11,864 | ₩11,958 | +0.45% | 2만 |
|---|
| 2026.06.15 | ₩12,198 | ₩12,559 | ₩12,025 | ₩12,025 | -1.42% | 2.6만 |
|---|
| 2026.06.12 | ₩11,717 | ₩12,639 | ₩11,717 | ₩12,252 | +4.56% | 3.6만 |
|---|
| 2026.06.11 | ₩11,717 | ₩11,971 | ₩11,704 | ₩11,811 | +0.80% | 5.2만 |
|---|
| 2026.06.10 | ₩11,958 | ₩12,038 | ₩11,891 | ₩11,904 | -0.45% | 9.6천 |
|---|
| 2026.06.09 | ₩11,985 | ₩12,051 | ₩11,824 | ₩11,878 | -0.89% | 2.6만 |
|---|
| 2026.06.08 | ₩12,158 | ₩12,359 | ₩11,798 | ₩11,985 | -1.43% | 3.3만 |
|---|
| 2026.06.05 | ₩12,225 | ₩12,345 | ₩12,051 | ₩12,092 | -1.09% | 2.2만 |
|---|
| 2026.06.04 | ₩12,345 | ₩12,479 | ₩12,279 | ₩12,279 | -0.54% | 3.5천 |
|---|
| 2026.06.03 | ₩12,466 | ₩12,492 | ₩12,265 | ₩12,479 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,599 | ₩12,639 | ₩12,426 | ₩12,519 | -0.64% | 1.3만 |
|---|
| 2026.06.01 | ₩12,613 | ₩12,679 | ₩12,332 | ₩12,599 | -0.11% | 1.6만 |
|---|
| 2026.05.29 | ₩12,706 | ₩12,920 | ₩12,319 | ₩12,666 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩12,666 | ₩12,866 | ₩12,479 | ₩12,866 | +1.58% | 6.3천 |
|---|
| 2026.05.27 | ₩12,305 | ₩12,679 | ₩12,305 | ₩12,586 | +2.28% | 1.4만 |
|---|
| 2026.05.26 | ₩12,760 | ₩13,147 | ₩12,319 | ₩12,359 | -3.14% | 3.1만 |
|---|
| 2026.05.22 | ₩13,227 | ₩13,441 | ₩12,733 | ₩12,800 | -3.23% | 1.8만 |
|---|
| 2026.05.21 | ₩13,521 | ₩13,601 | ₩13,374 | ₩13,508 | -0.10% | 8.8천 |
|---|
| 2026.05.20 | ₩13,508 | ₩13,508 | ₩13,361 | ₩13,454 | -0.40% | 6.1천 |
|---|
| 2026.05.19 | ₩13,428 | ₩13,468 | ₩13,227 | ₩13,347 | -0.60% | 9.8천 |
|---|
| 2026.05.18 | ₩13,428 | ₩13,735 | ₩13,294 | ₩13,428 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩13,494 | ₩13,722 | ₩13,441 | ₩13,508 | +0.10% | 5.3천 |
|---|
| 2026.05.14 | ₩13,641 | ₩13,748 | ₩13,428 | ₩13,561 | -0.59% | 2.2만 |
|---|
| 2026.05.13 | ₩13,534 | ₩13,802 | ₩13,307 | ₩13,388 | -1.09% | 2.6만 |
|---|
| 2026.05.12 | ₩13,989 | ₩13,989 | ₩13,534 | ₩13,534 | -3.25% | 8.8천 |
|---|
| 2026.05.11 | ₩14,336 | ₩14,764 | ₩13,681 | ₩13,708 | -4.38% | 4.7만 |
|---|
| 2026.05.08 | ₩14,643 | ₩14,670 | ₩14,363 | ₩14,510 | -0.91% | 9.4천 |
|---|
| 2026.05.07 | ₩14,737 | ₩14,964 | ₩14,496 | ₩14,670 | -0.45% | 2.1만 |
|---|
| 2026.05.06 | ₩15,058 | ₩15,352 | ₩14,924 | ₩14,924 | -0.89% | 3.2천 |
|---|
| 2026.05.05 | ₩14,951 | ₩15,098 | ₩14,951 | ₩14,991 | +0.27% | 2.2천 |
|---|
| 2026.05.04 | ₩14,724 | ₩15,632 | ₩14,724 | ₩15,004 | +1.91% | 8.4천 |
|---|
| 2026.05.01 | ₩15,018 | ₩15,365 | ₩14,684 | ₩14,710 | -2.05% | 2.6만 |
|---|
| 2026.04.30 | ₩14,724 | ₩15,071 | ₩14,710 | ₩15,071 | +2.36% | 1.2만 |
|---|
| 2026.04.29 | ₩15,071 | ₩15,084 | ₩14,697 | ₩14,710 | -2.39% | 1.3만 |
|---|
| 2026.04.28 | ₩14,790 | ₩15,138 | ₩14,697 | ₩14,710 | -0.54% | 4.7만 |
|---|
| 2026.04.27 | ₩15,699 | ₩15,712 | ₩14,697 | ₩14,697 | -6.38% | 1.7만 |
|---|
| 2026.04.24 | ₩15,485 | ₩15,726 | ₩15,485 | ₩15,726 | +1.55% | 600 |
|---|
| 2026.04.23 | ₩15,165 | ₩15,726 | ₩15,165 | ₩15,458 | +1.94% | 3.3천 |
|---|
| 2026.04.22 | ₩15,178 | ₩15,352 | ₩15,098 | ₩15,352 | +1.14% | 6천 |
|---|
| 2026.04.21 | ₩15,699 | ₩15,699 | ₩15,392 | ₩15,392 | -1.96% | 2.9천 |
|---|
| 2026.04.20 | ₩15,579 | ₩15,766 | ₩15,579 | ₩15,579 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩15,886 | ₩15,966 | ₩15,739 | ₩15,966 | +0.50% | 1.6천 |
|---|
| 2026.04.16 | ₩15,592 | ₩15,939 | ₩15,579 | ₩15,939 | +2.23% | 1.2천 |
|---|
| 2026.04.15 | ₩15,806 | ₩15,806 | ₩15,579 | ₩15,766 | -0.25% | 1.8천 |
|---|
| 2026.04.14 | ₩15,499 | ₩16,006 | ₩15,499 | ₩16,006 | +3.28% | 3.6천 |
|---|
| 2026.04.13 | ₩15,619 | ₩15,619 | ₩15,619 | ₩15,619 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩15,712 | ₩15,846 | ₩15,712 | ₩15,739 | +0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩15,485 | ₩15,632 | ₩15,485 | ₩15,525 | +0.26% | 2.8천 |
|---|
| 2026.04.08 | ₩15,605 | ₩16,020 | ₩15,605 | ₩15,766 | +1.03% | 6.9천 |
|---|
| 2026.04.07 | ₩15,285 | ₩15,726 | ₩15,231 | ₩15,499 | +1.40% | 2.4천 |
|---|
| 2026.04.06 | ₩15,726 | ₩15,899 | ₩15,285 | ₩15,285 | -2.80% | 6.3천 |
|---|
| 2026.04.02 | ₩15,525 | ₩16,006 | ₩15,525 | ₩15,779 | +1.64% | 4.8천 |
|---|
| 2026.04.01 | ₩15,499 | ₩15,686 | ₩15,499 | ₩15,686 | +1.21% | 1.4천 |
|---|
| 2026.03.31 | ₩15,779 | ₩15,833 | ₩15,605 | ₩15,632 | -0.93% | 3.4천 |
|---|
| 2026.03.30 | ₩15,899 | ₩16,140 | ₩15,779 | ₩15,779 | -0.76% | 5.1천 |
|---|
| 2026.03.27 | ₩15,993 | ₩16,033 | ₩15,873 | ₩15,993 | 0.00% | 6.1천 |
|---|
| 2026.03.26 | ₩16,073 | ₩16,100 | ₩15,899 | ₩16,033 | -0.25% | 4.6천 |
|---|
| 2026.03.25 | ₩15,726 | ₩16,100 | ₩15,726 | ₩16,100 | +2.38% | 1.5천 |
|---|
| 2026.03.24 | ₩15,271 | ₩16,033 | ₩15,271 | ₩15,980 | +4.64% | 1.4만 |
|---|
| 2026.03.23 | ₩16,020 | ₩16,020 | ₩15,258 | ₩16,020 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩14,817 | ₩16,020 | ₩14,817 | ₩16,020 | +8.12% | 5.1만 |
|---|
| 2026.03.19 | ₩14,790 | ₩14,977 | ₩14,750 | ₩14,951 | +1.08% | 5.4천 |
|---|
| 2026.03.18 | ₩14,817 | ₩14,964 | ₩14,764 | ₩14,951 | +0.90% | 5.6천 |
|---|
| 2026.03.17 | ₩15,098 | ₩15,098 | ₩14,911 | ₩14,911 | -1.24% | 4.6천 |
|---|
| 2026.03.16 | ₩15,084 | ₩15,218 | ₩15,084 | ₩15,098 | +0.09% | 1.3천 |
|---|
| 2026.03.13 | ₩14,657 | ₩15,218 | ₩14,563 | ₩15,218 | +3.83% | 6.6천 |
|---|
| 2026.03.12 | ₩14,697 | ₩14,977 | ₩14,563 | ₩14,817 | +0.82% | 1.7만 |
|---|
| 2026.03.11 | ₩15,231 | ₩15,231 | ₩14,697 | ₩14,697 | -3.51% | 2.1만 |
|---|
| 2026.03.10 | ₩15,205 | ₩15,205 | ₩15,205 | ₩15,205 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩15,352 | ₩15,352 | ₩15,111 | ₩15,178 | -1.13% | 2.9천 |
|---|
| 2026.03.06 | ₩15,485 | ₩15,485 | ₩15,111 | ₩15,352 | -0.86% | 4.3천 |
|---|
| 2026.03.05 | ₩15,405 | ₩15,472 | ₩15,271 | ₩15,271 | -0.87% | 2.2천 |
|---|
| 2026.03.04 | ₩15,392 | ₩15,752 | ₩15,298 | ₩15,445 | +0.35% | 4천 |
|---|
| 2026.03.03 | ₩15,512 | ₩15,645 | ₩15,392 | ₩15,445 | -0.43% | 7.5천 |
|---|
| 2026.03.02 | ₩15,565 | ₩15,779 | ₩15,512 | ₩15,539 | -0.17% | 1.3만 |
|---|
| 2026.02.27 | ₩15,579 | ₩15,766 | ₩15,565 | ₩15,686 | +0.69% | 4.8천 |
|---|
| 2026.02.26 | ₩16,554 | ₩16,554 | ₩15,512 | ₩15,752 | -4.84% | 3만 |
|---|
| 2026.02.25 | ₩16,140 | ₩17,048 | ₩16,033 | ₩17,022 | +5.46% | 4만 |
|---|
| 2026.02.24 | ₩16,033 | ₩16,167 | ₩15,939 | ₩16,020 | -0.08% | 3.3천 |
|---|
| 2026.02.23 | ₩15,966 | ₩16,033 | ₩15,846 | ₩15,859 | -0.67% | 4.6천 |
|---|
| 2026.02.20 | ₩15,672 | ₩16,046 | ₩15,672 | ₩16,006 | +2.13% | 6.7천 |
|---|
| 2026.02.19 | ₩15,352 | ₩15,699 | ₩15,352 | ₩15,672 | +2.09% | 8.7천 |
|---|
| 2026.02.18 | ₩15,084 | ₩15,365 | ₩14,951 | ₩15,365 | +1.86% | 1.1만 |
|---|
| 2026.02.17 | ₩14,951 | ₩15,231 | ₩14,951 | ₩14,964 | +0.09% | 8.3천 |
|---|
| 2026.02.13 | ₩14,897 | ₩15,071 | ₩14,830 | ₩14,951 | +0.36% | 7.9천 |
|---|
| 2026.02.12 | ₩15,031 | ₩15,124 | ₩14,911 | ₩15,004 | -0.18% | 9.1천 |
|---|
| 2026.02.11 | ₩15,338 | ₩15,365 | ₩14,964 | ₩15,084 | -1.66% | 9.3천 |
|---|
| 2026.02.10 | ₩15,124 | ₩15,311 | ₩14,991 | ₩15,178 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩15,311 | ₩15,365 | ₩15,191 | ₩15,191 | -0.79% | 7.5천 |
|---|
| 2026.02.06 | ₩15,004 | ₩15,298 | ₩14,964 | ₩15,124 | +0.80% | 1.7만 |
|---|
| 2026.02.05 | ₩15,071 | ₩15,298 | ₩15,071 | ₩15,245 | +1.15% | 4.8천 |
|---|
| 2026.02.04 | ₩15,165 | ₩15,365 | ₩15,124 | ₩15,325 | +1.06% | 4천 |
|---|
| 2026.02.03 | ₩15,298 | ₩15,298 | ₩15,231 | ₩15,231 | -0.44% | 3.9천 |
|---|
| 2026.02.02 | ₩15,231 | ₩15,338 | ₩15,178 | ₩15,285 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩15,338 | ₩15,338 | ₩15,191 | ₩15,205 | -0.87% | 1.8천 |
|---|
| 2026.01.29 | ₩15,392 | ₩15,392 | ₩14,937 | ₩15,352 | -0.26% | 6.2천 |
|---|
| 2026.01.28 | ₩15,071 | ₩15,271 | ₩15,071 | ₩15,271 | +1.33% | 3.4천 |
|---|
| 2026.01.27 | ₩15,205 | ₩15,352 | ₩14,897 | ₩14,897 | -2.02% | 6.9천 |
|---|
| 2026.01.26 | ₩14,951 | ₩15,231 | ₩14,937 | ₩15,098 | +0.98% | 5.3천 |
|---|
| 2026.01.23 | ₩15,098 | ₩15,098 | ₩14,804 | ₩14,977 | -0.80% | 2.9천 |
|---|
| 2026.01.22 | ₩15,178 | ₩15,325 | ₩14,964 | ₩15,098 | -0.53% | 5천 |
|---|
| 2026.01.21 | ₩15,138 | ₩15,258 | ₩14,964 | ₩15,044 | -0.62% | 2.9천 |
|---|
| 2026.01.20 | ₩15,058 | ₩15,058 | ₩14,897 | ₩14,951 | -0.71% | 6.2천 |
|---|
| 2026.01.16 | ₩15,405 | ₩15,432 | ₩15,111 | ₩15,111 | -1.91% | 3천 |
|---|
| 2026.01.15 | ₩15,525 | ₩15,579 | ₩15,138 | ₩15,285 | -1.55% | 5.7천 |
|---|
| 2026.01.14 | ₩15,071 | ₩15,378 | ₩15,031 | ₩15,285 | +1.42% | 2.6천 |
|---|
| 2026.01.13 | ₩15,111 | ₩15,485 | ₩14,911 | ₩14,911 | -1.33% | 7.3천 |
|---|
| 2026.01.12 | ₩14,617 | ₩16,020 | ₩14,363 | ₩15,552 | +6.40% | 5.5만 |
|---|
| 2026.01.09 | ₩14,871 | ₩14,871 | ₩14,630 | ₩14,777 | -0.63% | 3.1천 |
|---|
| 2026.01.08 | ₩14,323 | ₩14,830 | ₩14,323 | ₩14,830 | +3.54% | 8.5천 |
|---|
| 2026.01.07 | ₩15,151 | ₩15,218 | ₩14,269 | ₩14,323 | -5.47% | 8.4만 |
|---|
| 2026.01.06 | ₩15,084 | ₩15,285 | ₩15,084 | ₩15,084 | 0.00% | 2.6천 |
|---|
| 2026.01.05 | ₩15,365 | ₩15,485 | ₩15,124 | ₩15,218 | -0.96% | 6천 |
|---|
| 2026.01.02 | ₩15,231 | ₩15,485 | ₩15,231 | ₩15,365 | +0.88% | 8.1천 |
|---|
| 2025.12.31 | ₩15,338 | ₩15,338 | ₩15,191 | ₩15,298 | -0.26% | 1.9천 |
|---|
| 2025.12.30 | ₩15,285 | ₩15,365 | ₩15,218 | ₩15,231 | -0.35% | 1.7만 |
|---|
| 2025.12.29 | ₩15,191 | ₩15,258 | ₩15,098 | ₩15,231 | +0.26% | 1만 |
|---|
| 2025.12.26 | ₩15,298 | ₩15,298 | ₩15,058 | ₩15,285 | -0.09% | 6.5천 |
|---|
| 2025.12.24 | ₩15,285 | ₩15,298 | ₩15,231 | ₩15,231 | -0.35% | 2.5천 |
|---|
| 2025.12.23 | ₩15,298 | ₩15,298 | ₩15,098 | ₩15,165 | -0.87% | 1.3만 |
|---|
| 2025.12.22 | ₩15,258 | ₩15,338 | ₩15,098 | ₩15,098 | -1.05% | 9.9천 |
|---|
| 2025.12.19 | ₩15,271 | ₩15,298 | ₩15,165 | ₩15,165 | -0.70% | 7.4천 |
|---|
| 2025.12.18 | ₩15,165 | ₩15,298 | ₩15,124 | ₩15,165 | 0.00% | 1.9만 |
|---|
| 2025.12.17 | ₩15,445 | ₩15,499 | ₩15,165 | ₩15,258 | -1.21% | 1.7만 |
|---|
| 2025.12.16 | ₩15,352 | ₩15,632 | ₩15,285 | ₩15,365 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩15,699 | ₩15,712 | ₩15,058 | ₩15,285 | -2.64% | 2.6만 |
|---|
| 2025.12.12 | ₩15,886 | ₩15,966 | ₩15,365 | ₩15,632 | -1.60% | 19만 |
|---|
| 2025.12.11 | ₩15,806 | ₩15,953 | ₩15,645 | ₩15,806 | 0.00% | 3.6천 |
|---|
| 2025.12.10 | ₩15,619 | ₩16,033 | ₩15,579 | ₩15,926 | +1.97% | 9.4천 |
|---|
| 2025.12.09 | ₩15,605 | ₩15,899 | ₩15,605 | ₩15,766 | +1.03% | 5.1천 |
|---|
| 2025.12.08 | ₩15,418 | ₩15,619 | ₩15,418 | ₩15,432 | +0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩15,418 | ₩15,752 | ₩15,058 | ₩15,378 | -0.26% | 4.3만 |
|---|
| 2025.12.04 | ₩15,619 | ₩16,033 | ₩15,378 | ₩15,552 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩15,779 | ₩16,020 | ₩15,766 | ₩16,006 | +1.44% | 3.9천 |
|---|
| 2025.12.02 | ₩15,766 | ₩16,020 | ₩15,766 | ₩15,859 | +0.59% | 5.8천 |
|---|
| 2025.12.01 | ₩15,619 | ₩15,899 | ₩15,619 | ₩15,873 | +1.63% | 2.2천 |
|---|
| 2025.11.28 | ₩15,833 | ₩15,846 | ₩15,712 | ₩15,766 | -0.42% | 6.7천 |
|---|
| 2025.11.26 | ₩15,859 | ₩16,033 | ₩15,632 | ₩15,659 | -1.26% | 6.3천 |
|---|
| 2025.11.25 | ₩15,191 | ₩16,126 | ₩15,165 | ₩16,006 | +5.36% | 3만 |
|---|
| 2025.11.24 | ₩15,686 | ₩15,980 | ₩15,378 | ₩15,539 | -0.94% | 3.7천 |
|---|
| 2025.11.21 | ₩16,233 | ₩16,648 | ₩16,046 | ₩16,073 | -0.99% | 2.4만 |
|---|
| 2025.11.20 | ₩16,167 | ₩16,247 | ₩16,033 | ₩16,247 | +0.50% | 6천 |
|---|
| 2025.11.19 | ₩16,126 | ₩16,167 | ₩16,060 | ₩16,060 | -0.41% | 4.9천 |
|---|
| 2025.11.18 | ₩15,980 | ₩15,980 | ₩15,953 | ₩15,953 | -0.17% | 1.9천 |
|---|
| 2025.11.17 | ₩16,167 | ₩16,167 | ₩15,833 | ₩16,006 | -0.99% | 9천 |
|---|
| 2025.11.14 | ₩16,153 | ₩16,167 | ₩16,033 | ₩16,046 | -0.66% | 5.8천 |
|---|
| 2025.11.13 | ₩16,180 | ₩16,273 | ₩16,033 | ₩16,273 | +0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩16,046 | ₩16,233 | ₩16,046 | ₩16,046 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩15,846 | ₩16,300 | ₩15,726 | ₩16,046 | +1.26% | 3.8천 |
|---|
| 2025.11.10 | ₩16,273 | ₩16,300 | ₩15,605 | ₩15,966 | -1.89% | 1.8만 |
|---|
| 2025.11.07 | ₩16,140 | ₩16,541 | ₩16,100 | ₩16,541 | +2.48% | 6.2천 |
|---|
| 2025.11.06 | ₩16,287 | ₩16,420 | ₩15,899 | ₩16,180 | -0.66% | 2.1만 |
|---|
| 2025.11.05 | ₩16,033 | ₩16,634 | ₩16,033 | ₩16,461 | +2.67% | 1만 |
|---|
| 2025.11.04 | ₩16,207 | ₩16,220 | ₩15,886 | ₩16,033 | -1.07% | 7.5천 |
|---|
| 2025.11.03 | ₩16,367 | ₩16,795 | ₩16,113 | ₩16,207 | -0.98% | 6.3천 |
|---|
| 2025.10.31 | ₩16,688 | ₩16,901 | ₩16,367 | ₩16,367 | -1.92% | 2.1천 |
|---|
| 2025.10.30 | ₩16,461 | ₩16,461 | ₩16,233 | ₩16,247 | -1.30% | 3.6천 |
|---|
| 2025.10.29 | ₩16,447 | ₩16,674 | ₩16,380 | ₩16,674 | +1.38% | 1.8천 |
|---|
| 2025.10.28 | ₩16,340 | ₩16,340 | ₩16,100 | ₩16,167 | -1.06% | 4.7천 |
|---|
| 2025.10.27 | ₩16,634 | ₩16,634 | ₩16,367 | ₩16,367 | -1.61% | 7천 |
|---|
| 2025.10.24 | ₩16,714 | ₩16,901 | ₩16,567 | ₩16,634 | -0.48% | 2.9천 |
|---|
| 2025.10.23 | ₩16,701 | ₩16,955 | ₩16,701 | ₩16,768 | +0.40% | 1.6천 |
|---|
| 2025.10.22 | ₩16,781 | ₩16,875 | ₩16,674 | ₩16,701 | -0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩17,342 | ₩17,356 | ₩16,567 | ₩17,169 | -1.00% | 9.9천 |
|---|
| 2025.10.20 | ₩16,594 | ₩16,821 | ₩16,434 | ₩16,447 | -0.89% | 6천 |
|---|
| 2025.10.17 | ₩16,447 | ₩16,901 | ₩16,434 | ₩16,487 | +0.24% | 4.7천 |
|---|
| 2025.10.16 | ₩17,008 | ₩17,169 | ₩16,541 | ₩16,688 | -1.89% | 5.6천 |
|---|
| 2025.10.15 | ₩16,701 | ₩17,102 | ₩16,434 | ₩17,102 | +2.40% | 2.3만 |
|---|
| 2025.10.14 | ₩16,714 | ₩16,835 | ₩16,567 | ₩16,581 | -0.80% | 5.2천 |
|---|
| 2025.10.13 | ₩16,714 | ₩17,129 | ₩16,701 | ₩16,835 | +0.72% | 9.9천 |
|---|
| 2025.10.10 | ₩17,182 | ₩17,182 | ₩16,367 | ₩16,701 | -2.80% | 4.9천 |
|---|