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 | ₩11,178 | ₩11,312 | ₩11,071 | ₩11,178 | 0.00% | 4천 |
| 2026.10.08 | ₩11,018 | ₩11,258 | ₩11,018 | ₩11,231 | +1.94% | 4.2천 |
| 2026.10.07 | ₩11,058 | ₩11,165 | ₩10,964 | ₩10,977 | -0.73% | 1.1만 |
| 2026.10.06 | ₩11,272 | ₩11,272 | ₩11,138 | ₩11,191 | -0.71% | 4.9천 |
| 2026.10.05 | ₩11,258 | ₩11,325 | ₩11,084 | ₩11,178 | -0.71% | 5.3천 |
| 2026.10.02 | ₩11,098 | ₩11,325 | ₩10,844 | ₩11,325 | +2.05% | 5천 |
| 2026.10.01 | ₩10,977 | ₩11,004 | ₩10,804 | ₩10,870 | -0.97% | 1.2만 |
| 2026.09.30 | ₩11,352 | ₩11,352 | ₩11,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,018 |
| -2.94% |
| 700 |
| 2026.09.29 | ₩11,071 | ₩11,111 | ₩10,951 | ₩11,071 | 0.00% | 9.7천 |
|---|
| 2026.09.28 | ₩11,592 | ₩11,592 | ₩11,018 | ₩11,111 | -4.15% | 2.7만 |
|---|
| 2026.09.25 | ₩11,445 | ₩11,552 | ₩11,379 | ₩11,499 | +0.47% | 2.9천 |
|---|
| 2026.09.24 | ₩11,646 | ₩11,699 | ₩11,445 | ₩11,512 | -1.15% | 1.2만 |
|---|
| 2026.09.23 | ₩11,980 | ₩11,980 | ₩11,606 | ₩11,619 | -3.01% | 2.4만 |
|---|
| 2026.09.22 | ₩12,167 | ₩12,234 | ₩12,087 | ₩12,234 | +0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩11,967 | ₩12,101 | ₩11,940 | ₩12,034 | +0.56% | 5천 |
|---|
| 2026.09.18 | ₩12,167 | ₩12,221 | ₩11,887 | ₩11,887 | -2.31% | 3.4만 |
|---|
| 2026.09.17 | ₩12,355 | ₩12,355 | ₩12,087 | ₩12,194 | -1.30% | 6.7천 |
|---|
| 2026.09.16 | ₩12,181 | ₩12,181 | ₩11,913 | ₩11,967 | -1.76% | 6.2천 |
|---|
| 2026.09.15 | ₩12,167 | ₩12,221 | ₩12,034 | ₩12,060 | -0.88% | 1.5천 |
|---|
| 2026.09.14 | ₩12,221 | ₩12,234 | ₩11,913 | ₩12,060 | -1.31% | 2.5천 |
|---|
| 2026.09.11 | ₩12,034 | ₩12,208 | ₩11,887 | ₩12,208 | +1.44% | 6.7천 |
|---|
| 2026.09.10 | ₩11,579 | ₩11,900 | ₩11,579 | ₩11,900 | +2.77% | 4천 |
|---|
| 2026.09.09 | ₩12,034 | ₩12,034 | ₩11,646 | ₩11,646 | -3.22% | 5.2천 |
|---|
| 2026.09.08 | ₩12,141 | ₩12,208 | ₩11,780 | ₩11,833 | -2.53% | 1.6만 |
|---|
| 2026.09.04 | ₩12,261 | ₩12,274 | ₩12,248 | ₩12,274 | +0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩12,087 | ₩12,782 | ₩12,047 | ₩12,448 | +2.99% | 3만 |
|---|
| 2026.09.02 | ₩11,927 | ₩12,395 | ₩11,740 | ₩12,047 | +1.01% | 4만 |
|---|
| 2026.09.01 | ₩11,780 | ₩11,953 | ₩11,499 | ₩11,592 | -1.59% | 3.3만 |
|---|
| 2026.08.31 | ₩11,766 | ₩11,940 | ₩11,432 | ₩11,780 | +0.11% | 4.2만 |
|---|
| 2026.08.28 | ₩12,034 | ₩12,074 | ₩11,793 | ₩11,913 | -1.00% | 9천 |
|---|
| 2026.08.27 | ₩12,154 | ₩12,208 | ₩11,873 | ₩11,900 | -2.09% | 1.3만 |
|---|
| 2026.08.26 | ₩12,047 | ₩12,208 | ₩11,927 | ₩12,208 | +1.33% | 1.8만 |
|---|
| 2026.08.25 | ₩12,114 | ₩12,368 | ₩12,060 | ₩12,101 | -0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩12,395 | ₩12,609 | ₩12,127 | ₩12,194 | -1.62% | 1.4만 |
|---|
| 2026.08.21 | ₩12,609 | ₩12,609 | ₩12,060 | ₩12,234 | -2.97% | 1.4만 |
|---|
| 2026.08.20 | ₩12,502 | ₩12,676 | ₩12,248 | ₩12,274 | -1.82% | 9.9천 |
|---|
| 2026.08.19 | ₩12,769 | ₩12,956 | ₩12,569 | ₩12,595 | -1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩12,569 | ₩12,769 | ₩12,448 | ₩12,569 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩12,876 | ₩13,050 | ₩12,569 | ₩12,569 | -2.39% | 2.6만 |
|---|
| 2026.08.14 | ₩13,250 | ₩13,505 | ₩12,702 | ₩13,050 | -1.51% | 5.4만 |
|---|
| 2026.08.13 | ₩13,371 | ₩13,438 | ₩12,702 | ₩12,983 | -2.90% | 1.4만 |
|---|
| 2026.08.12 | ₩13,050 | ₩13,638 | ₩12,996 | ₩13,571 | +4.00% | 7천 |
|---|
| 2026.08.11 | ₩12,876 | ₩13,184 | ₩12,716 | ₩13,184 | +2.39% | 8.6천 |
|---|
| 2026.08.10 | ₩13,037 | ₩13,424 | ₩12,809 | ₩12,903 | -1.03% | 1.3만 |
|---|
| 2026.08.07 | ₩12,595 | ₩13,518 | ₩12,462 | ₩13,424 | +6.58% | 2.2만 |
|---|
| 2026.08.06 | ₩12,475 | ₩12,809 | ₩12,274 | ₩12,742 | +2.14% | 7.7천 |
|---|
| 2026.08.05 | ₩12,234 | ₩12,569 | ₩12,074 | ₩12,569 | +2.73% | 1.1만 |
|---|
| 2026.08.04 | ₩12,689 | ₩12,756 | ₩12,194 | ₩12,368 | -2.53% | 6.6천 |
|---|
| 2026.08.03 | ₩12,234 | ₩12,448 | ₩12,087 | ₩12,448 | +1.75% | 1.1만 |
|---|
| 2026.07.31 | ₩11,940 | ₩12,301 | ₩11,740 | ₩11,967 | +0.22% | 6.9천 |
|---|
| 2026.07.30 | ₩11,379 | ₩12,194 | ₩11,379 | ₩12,060 | +5.99% | 1.9만 |
|---|
| 2026.07.29 | ₩11,646 | ₩11,713 | ₩11,526 | ₩11,526 | -1.03% | 5.1천 |
|---|
| 2026.07.28 | ₩11,472 | ₩11,847 | ₩11,405 | ₩11,780 | +2.68% | 1.2만 |
|---|
| 2026.07.27 | ₩11,365 | ₩11,472 | ₩11,365 | ₩11,405 | +0.35% | 7.9천 |
|---|
| 2026.07.24 | ₩11,633 | ₩11,873 | ₩11,405 | ₩11,472 | -1.38% | 5.7천 |
|---|
| 2026.07.23 | ₩11,231 | ₩11,619 | ₩11,098 | ₩11,352 | +1.07% | 1.7만 |
|---|
| 2026.07.22 | ₩11,726 | ₩11,766 | ₩11,071 | ₩11,419 | -2.62% | 7.7만 |
|---|
| 2026.07.21 | ₩11,887 | ₩11,940 | ₩11,726 | ₩11,740 | -1.24% | 1만 |
|---|
| 2026.07.20 | ₩12,034 | ₩12,034 | ₩11,887 | ₩11,900 | -1.11% | 8천 |
|---|
| 2026.07.17 | ₩12,248 | ₩12,355 | ₩12,020 | ₩12,114 | -1.09% | 1.2만 |
|---|
| 2026.07.16 | ₩12,341 | ₩12,435 | ₩12,274 | ₩12,274 | -0.54% | 6천 |
|---|
| 2026.07.15 | ₩12,074 | ₩12,515 | ₩11,980 | ₩12,395 | +2.66% | 1.1만 |
|---|
| 2026.07.14 | ₩12,101 | ₩12,288 | ₩11,873 | ₩12,127 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩11,994 | ₩12,435 | ₩11,913 | ₩12,127 | +1.11% | 1.2만 |
|---|
| 2026.07.10 | ₩12,087 | ₩12,368 | ₩12,020 | ₩12,047 | -0.33% | 1.3만 |
|---|
| 2026.07.09 | ₩11,847 | ₩12,261 | ₩11,833 | ₩12,114 | +2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩11,980 | ₩12,074 | ₩11,766 | ₩11,913 | -0.56% | 1만 |
|---|
| 2026.07.07 | ₩12,074 | ₩12,167 | ₩11,900 | ₩11,980 | -0.78% | 7.5천 |
|---|
| 2026.07.06 | ₩12,221 | ₩12,288 | ₩11,900 | ₩11,900 | -2.63% | 8.3천 |
|---|
| 2026.07.02 | ₩12,555 | ₩12,635 | ₩12,181 | ₩12,381 | -1.38% | 9.2천 |
|---|
| 2026.07.01 | ₩12,020 | ₩12,635 | ₩11,887 | ₩12,435 | +3.45% | 1.6만 |
|---|
| 2026.06.30 | ₩11,713 | ₩12,221 | ₩11,619 | ₩12,127 | +3.54% | 2.1만 |
|---|
| 2026.06.29 | ₩11,699 | ₩11,726 | ₩11,646 | ₩11,686 | -0.11% | 4.3천 |
|---|
| 2026.06.26 | ₩11,205 | ₩11,619 | ₩11,205 | ₩11,619 | +3.70% | 1.7만 |
|---|
| 2026.06.25 | ₩11,205 | ₩11,325 | ₩11,111 | ₩11,272 | +0.60% | 2.2만 |
|---|
| 2026.06.24 | ₩11,218 | ₩11,272 | ₩11,125 | ₩11,272 | +0.48% | 1.1만 |
|---|
| 2026.06.23 | ₩11,285 | ₩11,432 | ₩11,111 | ₩11,231 | -0.47% | 1.2만 |
|---|
| 2026.06.22 | ₩11,539 | ₩11,753 | ₩11,018 | ₩11,312 | -1.97% | 3.8만 |
|---|
| 2026.06.18 | ₩11,780 | ₩11,887 | ₩11,526 | ₩11,526 | -2.16% | 6만 |
|---|
| 2026.06.17 | ₩11,847 | ₩12,167 | ₩11,847 | ₩11,900 | +0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩11,913 | ₩12,127 | ₩11,873 | ₩11,967 | +0.45% | 2만 |
|---|
| 2026.06.15 | ₩12,208 | ₩12,569 | ₩12,034 | ₩12,034 | -1.42% | 2.6만 |
|---|
| 2026.06.12 | ₩11,726 | ₩12,649 | ₩11,726 | ₩12,261 | +4.56% | 3.6만 |
|---|
| 2026.06.11 | ₩11,726 | ₩11,980 | ₩11,713 | ₩11,820 | +0.80% | 5.2만 |
|---|
| 2026.06.10 | ₩11,967 | ₩12,047 | ₩11,900 | ₩11,913 | -0.45% | 9.6천 |
|---|
| 2026.06.09 | ₩11,994 | ₩12,060 | ₩11,833 | ₩11,887 | -0.89% | 2.6만 |
|---|
| 2026.06.08 | ₩12,167 | ₩12,368 | ₩11,806 | ₩11,994 | -1.43% | 3.3만 |
|---|
| 2026.06.05 | ₩12,234 | ₩12,355 | ₩12,060 | ₩12,101 | -1.09% | 2.2만 |
|---|
| 2026.06.04 | ₩12,355 | ₩12,488 | ₩12,288 | ₩12,288 | -0.54% | 3.5천 |
|---|
| 2026.06.03 | ₩12,475 | ₩12,502 | ₩12,274 | ₩12,488 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,609 | ₩12,649 | ₩12,435 | ₩12,528 | -0.64% | 1.3만 |
|---|
| 2026.06.01 | ₩12,622 | ₩12,689 | ₩12,341 | ₩12,609 | -0.11% | 1.6만 |
|---|
| 2026.05.29 | ₩12,716 | ₩12,930 | ₩12,328 | ₩12,676 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩12,676 | ₩12,876 | ₩12,488 | ₩12,876 | +1.58% | 6.3천 |
|---|
| 2026.05.27 | ₩12,315 | ₩12,689 | ₩12,315 | ₩12,595 | +2.28% | 1.4만 |
|---|
| 2026.05.26 | ₩12,769 | ₩13,157 | ₩12,328 | ₩12,368 | -3.14% | 3.1만 |
|---|
| 2026.05.22 | ₩13,237 | ₩13,451 | ₩12,742 | ₩12,809 | -3.23% | 1.8만 |
|---|
| 2026.05.21 | ₩13,531 | ₩13,611 | ₩13,384 | ₩13,518 | -0.10% | 8.8천 |
|---|
| 2026.05.20 | ₩13,518 | ₩13,518 | ₩13,371 | ₩13,464 | -0.40% | 6.1천 |
|---|
| 2026.05.19 | ₩13,438 | ₩13,478 | ₩13,237 | ₩13,357 | -0.60% | 9.8천 |
|---|
| 2026.05.18 | ₩13,438 | ₩13,745 | ₩13,304 | ₩13,438 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩13,505 | ₩13,732 | ₩13,451 | ₩13,518 | +0.10% | 5.3천 |
|---|
| 2026.05.14 | ₩13,652 | ₩13,759 | ₩13,438 | ₩13,571 | -0.59% | 2.2만 |
|---|
| 2026.05.13 | ₩13,545 | ₩13,812 | ₩13,317 | ₩13,398 | -1.09% | 2.6만 |
|---|
| 2026.05.12 | ₩13,999 | ₩13,999 | ₩13,545 | ₩13,545 | -3.25% | 8.8천 |
|---|
| 2026.05.11 | ₩14,347 | ₩14,775 | ₩13,692 | ₩13,718 | -4.38% | 4.7만 |
|---|
| 2026.05.08 | ₩14,654 | ₩14,681 | ₩14,374 | ₩14,521 | -0.91% | 9.4천 |
|---|
| 2026.05.07 | ₩14,748 | ₩14,975 | ₩14,507 | ₩14,681 | -0.45% | 2.1만 |
|---|
| 2026.05.06 | ₩15,069 | ₩15,363 | ₩14,935 | ₩14,935 | -0.89% | 3.2천 |
|---|
| 2026.05.05 | ₩14,962 | ₩15,109 | ₩14,962 | ₩15,002 | +0.27% | 2.2천 |
|---|
| 2026.05.04 | ₩14,735 | ₩15,644 | ₩14,735 | ₩15,015 | +1.91% | 8.4천 |
|---|
| 2026.05.01 | ₩15,029 | ₩15,376 | ₩14,695 | ₩14,721 | -2.05% | 2.6만 |
|---|
| 2026.04.30 | ₩14,735 | ₩15,082 | ₩14,721 | ₩15,082 | +2.36% | 1.2만 |
|---|
| 2026.04.29 | ₩15,082 | ₩15,096 | ₩14,708 | ₩14,721 | -2.39% | 1.3만 |
|---|
| 2026.04.28 | ₩14,801 | ₩15,149 | ₩14,708 | ₩14,721 | -0.54% | 4.7만 |
|---|
| 2026.04.27 | ₩15,711 | ₩15,724 | ₩14,708 | ₩14,708 | -6.38% | 1.7만 |
|---|
| 2026.04.24 | ₩15,497 | ₩15,737 | ₩15,497 | ₩15,737 | +1.55% | 600 |
|---|
| 2026.04.23 | ₩15,176 | ₩15,737 | ₩15,176 | ₩15,470 | +1.94% | 3.3천 |
|---|
| 2026.04.22 | ₩15,189 | ₩15,363 | ₩15,109 | ₩15,363 | +1.14% | 6천 |
|---|
| 2026.04.21 | ₩15,711 | ₩15,711 | ₩15,403 | ₩15,403 | -1.96% | 2.9천 |
|---|
| 2026.04.20 | ₩15,590 | ₩15,778 | ₩15,590 | ₩15,590 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩15,898 | ₩15,978 | ₩15,751 | ₩15,978 | +0.50% | 1.6천 |
|---|
| 2026.04.16 | ₩15,604 | ₩15,951 | ₩15,590 | ₩15,951 | +2.23% | 1.2천 |
|---|
| 2026.04.15 | ₩15,818 | ₩15,818 | ₩15,590 | ₩15,778 | -0.25% | 1.8천 |
|---|
| 2026.04.14 | ₩15,510 | ₩16,018 | ₩15,510 | ₩16,018 | +3.28% | 3.6천 |
|---|
| 2026.04.13 | ₩15,630 | ₩15,630 | ₩15,630 | ₩15,630 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩15,724 | ₩15,858 | ₩15,724 | ₩15,751 | +0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩15,497 | ₩15,644 | ₩15,497 | ₩15,537 | +0.26% | 2.8천 |
|---|
| 2026.04.08 | ₩15,617 | ₩16,032 | ₩15,617 | ₩15,778 | +1.03% | 6.9천 |
|---|
| 2026.04.07 | ₩15,296 | ₩15,737 | ₩15,243 | ₩15,510 | +1.40% | 2.4천 |
|---|
| 2026.04.06 | ₩15,737 | ₩15,911 | ₩15,296 | ₩15,296 | -2.80% | 6.3천 |
|---|
| 2026.04.02 | ₩15,537 | ₩16,018 | ₩15,537 | ₩15,791 | +1.64% | 4.8천 |
|---|
| 2026.04.01 | ₩15,510 | ₩15,697 | ₩15,510 | ₩15,697 | +1.21% | 1.4천 |
|---|
| 2026.03.31 | ₩15,791 | ₩15,844 | ₩15,617 | ₩15,644 | -0.93% | 3.4천 |
|---|
| 2026.03.30 | ₩15,911 | ₩16,152 | ₩15,791 | ₩15,791 | -0.76% | 5.1천 |
|---|
| 2026.03.27 | ₩16,005 | ₩16,045 | ₩15,885 | ₩16,005 | 0.00% | 6.1천 |
|---|
| 2026.03.26 | ₩16,085 | ₩16,112 | ₩15,911 | ₩16,045 | -0.25% | 4.6천 |
|---|
| 2026.03.25 | ₩15,737 | ₩16,112 | ₩15,737 | ₩16,112 | +2.38% | 1.5천 |
|---|
| 2026.03.24 | ₩15,283 | ₩16,045 | ₩15,283 | ₩15,991 | +4.64% | 1.4만 |
|---|
| 2026.03.23 | ₩16,032 | ₩16,032 | ₩15,269 | ₩16,032 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩14,828 | ₩16,032 | ₩14,828 | ₩16,032 | +8.12% | 5.1만 |
|---|
| 2026.03.19 | ₩14,801 | ₩14,989 | ₩14,761 | ₩14,962 | +1.08% | 5.4천 |
|---|
| 2026.03.18 | ₩14,828 | ₩14,975 | ₩14,775 | ₩14,962 | +0.90% | 5.6천 |
|---|
| 2026.03.17 | ₩15,109 | ₩15,109 | ₩14,922 | ₩14,922 | -1.24% | 4.6천 |
|---|
| 2026.03.16 | ₩15,096 | ₩15,229 | ₩15,096 | ₩15,109 | +0.09% | 1.3천 |
|---|
| 2026.03.13 | ₩14,668 | ₩15,229 | ₩14,574 | ₩15,229 | +3.83% | 6.6천 |
|---|
| 2026.03.12 | ₩14,708 | ₩14,989 | ₩14,574 | ₩14,828 | +0.82% | 1.7만 |
|---|
| 2026.03.11 | ₩15,243 | ₩15,243 | ₩14,708 | ₩14,708 | -3.51% | 2.1만 |
|---|
| 2026.03.10 | ₩15,216 | ₩15,216 | ₩15,216 | ₩15,216 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩15,363 | ₩15,363 | ₩15,122 | ₩15,189 | -1.13% | 2.9천 |
|---|
| 2026.03.06 | ₩15,497 | ₩15,497 | ₩15,122 | ₩15,363 | -0.86% | 4.3천 |
|---|
| 2026.03.05 | ₩15,417 | ₩15,483 | ₩15,283 | ₩15,283 | -0.87% | 2.2천 |
|---|
| 2026.03.04 | ₩15,403 | ₩15,764 | ₩15,310 | ₩15,457 | +0.35% | 4천 |
|---|
| 2026.03.03 | ₩15,523 | ₩15,657 | ₩15,403 | ₩15,457 | -0.43% | 7.5천 |
|---|
| 2026.03.02 | ₩15,577 | ₩15,791 | ₩15,523 | ₩15,550 | -0.17% | 1.3만 |
|---|
| 2026.02.27 | ₩15,590 | ₩15,778 | ₩15,577 | ₩15,697 | +0.69% | 4.8천 |
|---|
| 2026.02.26 | ₩16,566 | ₩16,566 | ₩15,523 | ₩15,764 | -4.84% | 3만 |
|---|
| 2026.02.25 | ₩16,152 | ₩17,061 | ₩16,045 | ₩17,034 | +5.46% | 4만 |
|---|
| 2026.02.24 | ₩16,045 | ₩16,179 | ₩15,951 | ₩16,032 | -0.08% | 3.3천 |
|---|
| 2026.02.23 | ₩15,978 | ₩16,045 | ₩15,858 | ₩15,871 | -0.67% | 4.6천 |
|---|
| 2026.02.20 | ₩15,684 | ₩16,058 | ₩15,684 | ₩16,018 | +2.13% | 6.7천 |
|---|
| 2026.02.19 | ₩15,363 | ₩15,711 | ₩15,363 | ₩15,684 | +2.09% | 8.7천 |
|---|
| 2026.02.18 | ₩15,096 | ₩15,376 | ₩14,962 | ₩15,376 | +1.86% | 1.1만 |
|---|
| 2026.02.17 | ₩14,962 | ₩15,243 | ₩14,962 | ₩14,975 | +0.09% | 8.3천 |
|---|
| 2026.02.13 | ₩14,908 | ₩15,082 | ₩14,842 | ₩14,962 | +0.36% | 7.9천 |
|---|
| 2026.02.12 | ₩15,042 | ₩15,136 | ₩14,922 | ₩15,015 | -0.18% | 9.1천 |
|---|
| 2026.02.11 | ₩15,350 | ₩15,376 | ₩14,975 | ₩15,096 | -1.66% | 9.3천 |
|---|
| 2026.02.10 | ₩15,136 | ₩15,323 | ₩15,002 | ₩15,189 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩15,323 | ₩15,376 | ₩15,203 | ₩15,203 | -0.79% | 7.5천 |
|---|
| 2026.02.06 | ₩15,015 | ₩15,310 | ₩14,975 | ₩15,136 | +0.80% | 1.7만 |
|---|
| 2026.02.05 | ₩15,082 | ₩15,310 | ₩15,082 | ₩15,256 | +1.15% | 4.8천 |
|---|
| 2026.02.04 | ₩15,176 | ₩15,376 | ₩15,136 | ₩15,336 | +1.06% | 4천 |
|---|
| 2026.02.03 | ₩15,310 | ₩15,310 | ₩15,243 | ₩15,243 | -0.44% | 3.9천 |
|---|
| 2026.02.02 | ₩15,243 | ₩15,350 | ₩15,189 | ₩15,296 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩15,350 | ₩15,350 | ₩15,203 | ₩15,216 | -0.87% | 1.8천 |
|---|
| 2026.01.29 | ₩15,403 | ₩15,403 | ₩14,949 | ₩15,363 | -0.26% | 6.2천 |
|---|
| 2026.01.28 | ₩15,082 | ₩15,283 | ₩15,082 | ₩15,283 | +1.33% | 3.4천 |
|---|
| 2026.01.27 | ₩15,216 | ₩15,363 | ₩14,908 | ₩14,908 | -2.02% | 6.9천 |
|---|
| 2026.01.26 | ₩14,962 | ₩15,243 | ₩14,949 | ₩15,109 | +0.98% | 5.3천 |
|---|
| 2026.01.23 | ₩15,109 | ₩15,109 | ₩14,815 | ₩14,989 | -0.80% | 2.9천 |
|---|
| 2026.01.22 | ₩15,189 | ₩15,336 | ₩14,975 | ₩15,109 | -0.53% | 5천 |
|---|
| 2026.01.21 | ₩15,149 | ₩15,269 | ₩14,975 | ₩15,056 | -0.62% | 2.9천 |
|---|
| 2026.01.20 | ₩15,069 | ₩15,069 | ₩14,908 | ₩14,962 | -0.71% | 6.2천 |
|---|
| 2026.01.16 | ₩15,417 | ₩15,443 | ₩15,122 | ₩15,122 | -1.91% | 3천 |
|---|
| 2026.01.15 | ₩15,537 | ₩15,590 | ₩15,149 | ₩15,296 | -1.55% | 5.7천 |
|---|
| 2026.01.14 | ₩15,082 | ₩15,390 | ₩15,042 | ₩15,296 | +1.42% | 2.6천 |
|---|
| 2026.01.13 | ₩15,122 | ₩15,497 | ₩14,922 | ₩14,922 | -1.33% | 7.3천 |
|---|
| 2026.01.12 | ₩14,628 | ₩16,032 | ₩14,374 | ₩15,564 | +6.40% | 5.5만 |
|---|
| 2026.01.09 | ₩14,882 | ₩14,882 | ₩14,641 | ₩14,788 | -0.63% | 3.1천 |
|---|
| 2026.01.08 | ₩14,333 | ₩14,842 | ₩14,333 | ₩14,842 | +3.54% | 8.5천 |
|---|
| 2026.01.07 | ₩15,162 | ₩15,229 | ₩14,280 | ₩14,333 | -5.47% | 8.4만 |
|---|
| 2026.01.06 | ₩15,096 | ₩15,296 | ₩15,096 | ₩15,096 | 0.00% | 2.6천 |
|---|
| 2026.01.05 | ₩15,376 | ₩15,497 | ₩15,136 | ₩15,229 | -0.96% | 6천 |
|---|
| 2026.01.02 | ₩15,243 | ₩15,497 | ₩15,243 | ₩15,376 | +0.88% | 8.1천 |
|---|
| 2025.12.31 | ₩15,350 | ₩15,350 | ₩15,203 | ₩15,310 | -0.26% | 1.9천 |
|---|
| 2025.12.30 | ₩15,296 | ₩15,376 | ₩15,229 | ₩15,243 | -0.35% | 1.7만 |
|---|
| 2025.12.29 | ₩15,203 | ₩15,269 | ₩15,109 | ₩15,243 | +0.26% | 1만 |
|---|
| 2025.12.26 | ₩15,310 | ₩15,310 | ₩15,069 | ₩15,296 | -0.09% | 6.5천 |
|---|
| 2025.12.24 | ₩15,296 | ₩15,310 | ₩15,243 | ₩15,243 | -0.35% | 2.5천 |
|---|
| 2025.12.23 | ₩15,310 | ₩15,310 | ₩15,109 | ₩15,176 | -0.87% | 1.3만 |
|---|
| 2025.12.22 | ₩15,269 | ₩15,350 | ₩15,109 | ₩15,109 | -1.05% | 9.9천 |
|---|
| 2025.12.19 | ₩15,283 | ₩15,310 | ₩15,176 | ₩15,176 | -0.70% | 7.4천 |
|---|
| 2025.12.18 | ₩15,176 | ₩15,310 | ₩15,136 | ₩15,176 | 0.00% | 1.9만 |
|---|
| 2025.12.17 | ₩15,457 | ₩15,510 | ₩15,176 | ₩15,269 | -1.21% | 1.7만 |
|---|
| 2025.12.16 | ₩15,363 | ₩15,644 | ₩15,296 | ₩15,376 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩15,711 | ₩15,724 | ₩15,069 | ₩15,296 | -2.64% | 2.6만 |
|---|
| 2025.12.12 | ₩15,898 | ₩15,978 | ₩15,376 | ₩15,644 | -1.60% | 19만 |
|---|
| 2025.12.11 | ₩15,818 | ₩15,965 | ₩15,657 | ₩15,818 | 0.00% | 3.6천 |
|---|
| 2025.12.10 | ₩15,630 | ₩16,045 | ₩15,590 | ₩15,938 | +1.97% | 9.4천 |
|---|
| 2025.12.09 | ₩15,617 | ₩15,911 | ₩15,617 | ₩15,778 | +1.03% | 5.1천 |
|---|
| 2025.12.08 | ₩15,430 | ₩15,630 | ₩15,430 | ₩15,443 | +0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩15,430 | ₩15,764 | ₩15,069 | ₩15,390 | -0.26% | 4.3만 |
|---|
| 2025.12.04 | ₩15,630 | ₩16,045 | ₩15,390 | ₩15,564 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩15,791 | ₩16,032 | ₩15,778 | ₩16,018 | +1.44% | 3.9천 |
|---|
| 2025.12.02 | ₩15,778 | ₩16,032 | ₩15,778 | ₩15,871 | +0.59% | 5.8천 |
|---|
| 2025.12.01 | ₩15,630 | ₩15,911 | ₩15,630 | ₩15,885 | +1.63% | 2.2천 |
|---|
| 2025.11.28 | ₩15,844 | ₩15,858 | ₩15,724 | ₩15,778 | -0.42% | 6.7천 |
|---|
| 2025.11.26 | ₩15,871 | ₩16,045 | ₩15,644 | ₩15,671 | -1.26% | 6.3천 |
|---|
| 2025.11.25 | ₩15,203 | ₩16,139 | ₩15,176 | ₩16,018 | +5.36% | 3만 |
|---|
| 2025.11.24 | ₩15,697 | ₩15,991 | ₩15,390 | ₩15,550 | -0.94% | 3.7천 |
|---|
| 2025.11.21 | ₩16,246 | ₩16,660 | ₩16,058 | ₩16,085 | -0.99% | 2.4만 |
|---|
| 2025.11.20 | ₩16,179 | ₩16,259 | ₩16,045 | ₩16,259 | +0.50% | 6천 |
|---|
| 2025.11.19 | ₩16,139 | ₩16,179 | ₩16,072 | ₩16,072 | -0.41% | 4.9천 |
|---|
| 2025.11.18 | ₩15,991 | ₩15,991 | ₩15,965 | ₩15,965 | -0.17% | 1.9천 |
|---|
| 2025.11.17 | ₩16,179 | ₩16,179 | ₩15,844 | ₩16,018 | -0.99% | 9천 |
|---|
| 2025.11.14 | ₩16,165 | ₩16,179 | ₩16,045 | ₩16,058 | -0.66% | 5.8천 |
|---|
| 2025.11.13 | ₩16,192 | ₩16,286 | ₩16,045 | ₩16,286 | +0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩16,058 | ₩16,246 | ₩16,058 | ₩16,058 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩15,858 | ₩16,312 | ₩15,737 | ₩16,058 | +1.26% | 3.8천 |
|---|
| 2025.11.10 | ₩16,286 | ₩16,312 | ₩15,617 | ₩15,978 | -1.89% | 1.8만 |
|---|
| 2025.11.07 | ₩16,152 | ₩16,553 | ₩16,112 | ₩16,553 | +2.48% | 6.2천 |
|---|
| 2025.11.06 | ₩16,299 | ₩16,433 | ₩15,911 | ₩16,192 | -0.66% | 2.1만 |
|---|
| 2025.11.05 | ₩16,045 | ₩16,647 | ₩16,045 | ₩16,473 | +2.67% | 1만 |
|---|
| 2025.11.04 | ₩16,219 | ₩16,232 | ₩15,898 | ₩16,045 | -1.07% | 7.5천 |
|---|
| 2025.11.03 | ₩16,379 | ₩16,807 | ₩16,125 | ₩16,219 | -0.98% | 6.3천 |
|---|
| 2025.10.31 | ₩16,700 | ₩16,914 | ₩16,379 | ₩16,379 | -1.92% | 2.1천 |
|---|
| 2025.10.30 | ₩16,473 | ₩16,473 | ₩16,246 | ₩16,259 | -1.30% | 3.6천 |
|---|
| 2025.10.29 | ₩16,459 | ₩16,687 | ₩16,393 | ₩16,687 | +1.38% | 1.8천 |
|---|
| 2025.10.28 | ₩16,352 | ₩16,352 | ₩16,112 | ₩16,179 | -1.06% | 4.7천 |
|---|
| 2025.10.27 | ₩16,647 | ₩16,647 | ₩16,379 | ₩16,379 | -1.61% | 7천 |
|---|
| 2025.10.24 | ₩16,727 | ₩16,914 | ₩16,580 | ₩16,647 | -0.48% | 2.9천 |
|---|
| 2025.10.23 | ₩16,714 | ₩16,968 | ₩16,714 | ₩16,780 | +0.40% | 1.6천 |
|---|
| 2025.10.22 | ₩16,794 | ₩16,887 | ₩16,687 | ₩16,714 | -0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩17,355 | ₩17,369 | ₩16,580 | ₩17,181 | -1.00% | 9.9천 |
|---|
| 2025.10.20 | ₩16,607 | ₩16,834 | ₩16,446 | ₩16,459 | -0.89% | 6천 |
|---|
| 2025.10.17 | ₩16,459 | ₩16,914 | ₩16,446 | ₩16,500 | +0.24% | 4.7천 |
|---|
| 2025.10.16 | ₩17,021 | ₩17,181 | ₩16,553 | ₩16,700 | -1.89% | 5.6천 |
|---|
| 2025.10.15 | ₩16,714 | ₩17,115 | ₩16,446 | ₩17,115 | +2.40% | 2.3만 |
|---|
| 2025.10.14 | ₩16,727 | ₩16,847 | ₩16,580 | ₩16,593 | -0.80% | 5.2천 |
|---|
| 2025.10.13 | ₩16,727 | ₩17,141 | ₩16,714 | ₩16,847 | +0.72% | 9.9천 |
|---|
| 2025.10.10 | ₩17,195 | ₩17,195 | ₩16,379 | ₩16,714 | -2.80% | 4.9천 |
|---|