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 | ₩11,171 | ₩11,304 | ₩11,064 | ₩11,171 | 0.00% | 4천 |
| 2026.10.08 | ₩11,010 | ₩11,251 | ₩11,010 | ₩11,224 | +1.94% | 4.2천 |
| 2026.10.07 | ₩11,050 | ₩11,157 | ₩10,957 | ₩10,970 | -0.73% | 1.1만 |
| 2026.10.06 | ₩11,264 | ₩11,264 | ₩11,131 | ₩11,184 | -0.71% | 4.9천 |
| 2026.10.05 | ₩11,251 | ₩11,318 | ₩11,077 | ₩11,171 | -0.71% | 5.3천 |
| 2026.10.02 | ₩11,090 | ₩11,318 | ₩10,837 | ₩11,318 | +2.05% | 5천 |
| 2026.10.01 | ₩10,970 | ₩10,997 | ₩10,796 | ₩10,863 | -0.97% | 1.2만 |
| 2026.09.30 | ₩11,344 | ₩11,344 | ₩11,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,010 |
| -2.94% |
| 700 |
| 2026.09.29 | ₩11,064 | ₩11,104 | ₩10,943 | ₩11,064 | 0.00% | 9.7천 |
|---|
| 2026.09.28 | ₩11,585 | ₩11,585 | ₩11,010 | ₩11,104 | -4.15% | 2.7만 |
|---|
| 2026.09.25 | ₩11,438 | ₩11,545 | ₩11,371 | ₩11,491 | +0.47% | 2.9천 |
|---|
| 2026.09.24 | ₩11,638 | ₩11,692 | ₩11,438 | ₩11,505 | -1.15% | 1.2만 |
|---|
| 2026.09.23 | ₩11,972 | ₩11,972 | ₩11,598 | ₩11,612 | -3.01% | 2.4만 |
|---|
| 2026.09.22 | ₩12,159 | ₩12,226 | ₩12,079 | ₩12,226 | +0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩11,959 | ₩12,093 | ₩11,932 | ₩12,026 | +0.56% | 5천 |
|---|
| 2026.09.18 | ₩12,159 | ₩12,213 | ₩11,879 | ₩11,879 | -2.31% | 3.4만 |
|---|
| 2026.09.17 | ₩12,346 | ₩12,346 | ₩12,079 | ₩12,186 | -1.30% | 6.7천 |
|---|
| 2026.09.16 | ₩12,173 | ₩12,173 | ₩11,906 | ₩11,959 | -1.76% | 6.2천 |
|---|
| 2026.09.15 | ₩12,159 | ₩12,213 | ₩12,026 | ₩12,053 | -0.88% | 1.5천 |
|---|
| 2026.09.14 | ₩12,213 | ₩12,226 | ₩11,906 | ₩12,053 | -1.31% | 2.5천 |
|---|
| 2026.09.11 | ₩12,026 | ₩12,200 | ₩11,879 | ₩12,200 | +1.44% | 6.7천 |
|---|
| 2026.09.10 | ₩11,571 | ₩11,892 | ₩11,571 | ₩11,892 | +2.77% | 4천 |
|---|
| 2026.09.09 | ₩12,026 | ₩12,026 | ₩11,638 | ₩11,638 | -3.22% | 5.2천 |
|---|
| 2026.09.08 | ₩12,133 | ₩12,200 | ₩11,772 | ₩11,825 | -2.53% | 1.6만 |
|---|
| 2026.09.04 | ₩12,253 | ₩12,266 | ₩12,240 | ₩12,266 | +0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩12,079 | ₩12,774 | ₩12,039 | ₩12,440 | +2.99% | 3만 |
|---|
| 2026.09.02 | ₩11,919 | ₩12,387 | ₩11,732 | ₩12,039 | +1.01% | 4만 |
|---|
| 2026.09.01 | ₩11,772 | ₩11,946 | ₩11,491 | ₩11,585 | -1.59% | 3.3만 |
|---|
| 2026.08.31 | ₩11,759 | ₩11,932 | ₩11,425 | ₩11,772 | +0.11% | 4.2만 |
|---|
| 2026.08.28 | ₩12,026 | ₩12,066 | ₩11,785 | ₩11,906 | -1.00% | 9천 |
|---|
| 2026.08.27 | ₩12,146 | ₩12,200 | ₩11,865 | ₩11,892 | -2.09% | 1.3만 |
|---|
| 2026.08.26 | ₩12,039 | ₩12,200 | ₩11,919 | ₩12,200 | +1.33% | 1.8만 |
|---|
| 2026.08.25 | ₩12,106 | ₩12,360 | ₩12,053 | ₩12,093 | -0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩12,387 | ₩12,600 | ₩12,119 | ₩12,186 | -1.62% | 1.4만 |
|---|
| 2026.08.21 | ₩12,600 | ₩12,600 | ₩12,053 | ₩12,226 | -2.97% | 1.4만 |
|---|
| 2026.08.20 | ₩12,493 | ₩12,667 | ₩12,240 | ₩12,266 | -1.82% | 9.9천 |
|---|
| 2026.08.19 | ₩12,761 | ₩12,948 | ₩12,560 | ₩12,587 | -1.36% | 1.1만 |
|---|
| 2026.08.18 | ₩12,560 | ₩12,761 | ₩12,440 | ₩12,560 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩12,868 | ₩13,041 | ₩12,560 | ₩12,560 | -2.39% | 2.6만 |
|---|
| 2026.08.14 | ₩13,242 | ₩13,496 | ₩12,694 | ₩13,041 | -1.51% | 5.4만 |
|---|
| 2026.08.13 | ₩13,362 | ₩13,429 | ₩12,694 | ₩12,975 | -2.90% | 1.4만 |
|---|
| 2026.08.12 | ₩13,041 | ₩13,629 | ₩12,988 | ₩13,562 | +4.00% | 7천 |
|---|
| 2026.08.11 | ₩12,868 | ₩13,175 | ₩12,707 | ₩13,175 | +2.39% | 8.6천 |
|---|
| 2026.08.10 | ₩13,028 | ₩13,415 | ₩12,801 | ₩12,894 | -1.03% | 1.3만 |
|---|
| 2026.08.07 | ₩12,587 | ₩13,509 | ₩12,453 | ₩13,415 | +6.58% | 2.2만 |
|---|
| 2026.08.06 | ₩12,467 | ₩12,801 | ₩12,266 | ₩12,734 | +2.14% | 7.7천 |
|---|
| 2026.08.05 | ₩12,226 | ₩12,560 | ₩12,066 | ₩12,560 | +2.73% | 1.1만 |
|---|
| 2026.08.04 | ₩12,681 | ₩12,747 | ₩12,186 | ₩12,360 | -2.53% | 6.6천 |
|---|
| 2026.08.03 | ₩12,226 | ₩12,440 | ₩12,079 | ₩12,440 | +1.75% | 1.1만 |
|---|
| 2026.07.31 | ₩11,932 | ₩12,293 | ₩11,732 | ₩11,959 | +0.22% | 6.9천 |
|---|
| 2026.07.30 | ₩11,371 | ₩12,186 | ₩11,371 | ₩12,053 | +5.99% | 1.9만 |
|---|
| 2026.07.29 | ₩11,638 | ₩11,705 | ₩11,518 | ₩11,518 | -1.03% | 5.1천 |
|---|
| 2026.07.28 | ₩11,465 | ₩11,839 | ₩11,398 | ₩11,772 | +2.68% | 1.2만 |
|---|
| 2026.07.27 | ₩11,358 | ₩11,465 | ₩11,358 | ₩11,398 | +0.35% | 7.9천 |
|---|
| 2026.07.24 | ₩11,625 | ₩11,865 | ₩11,398 | ₩11,465 | -1.38% | 5.7천 |
|---|
| 2026.07.23 | ₩11,224 | ₩11,612 | ₩11,090 | ₩11,344 | +1.07% | 1.7만 |
|---|
| 2026.07.22 | ₩11,718 | ₩11,759 | ₩11,064 | ₩11,411 | -2.62% | 7.7만 |
|---|
| 2026.07.21 | ₩11,879 | ₩11,932 | ₩11,718 | ₩11,732 | -1.24% | 1만 |
|---|
| 2026.07.20 | ₩12,026 | ₩12,026 | ₩11,879 | ₩11,892 | -1.11% | 8천 |
|---|
| 2026.07.17 | ₩12,240 | ₩12,346 | ₩12,012 | ₩12,106 | -1.09% | 1.2만 |
|---|
| 2026.07.16 | ₩12,333 | ₩12,427 | ₩12,266 | ₩12,266 | -0.54% | 6천 |
|---|
| 2026.07.15 | ₩12,066 | ₩12,507 | ₩11,972 | ₩12,387 | +2.66% | 1.1만 |
|---|
| 2026.07.14 | ₩12,093 | ₩12,280 | ₩11,865 | ₩12,119 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩11,986 | ₩12,427 | ₩11,906 | ₩12,119 | +1.11% | 1.2만 |
|---|
| 2026.07.10 | ₩12,079 | ₩12,360 | ₩12,012 | ₩12,039 | -0.33% | 1.3만 |
|---|
| 2026.07.09 | ₩11,839 | ₩12,253 | ₩11,825 | ₩12,106 | +2.26% | 1.4만 |
|---|
| 2026.07.08 | ₩11,972 | ₩12,066 | ₩11,759 | ₩11,906 | -0.56% | 1만 |
|---|
| 2026.07.07 | ₩12,066 | ₩12,159 | ₩11,892 | ₩11,972 | -0.78% | 7.5천 |
|---|
| 2026.07.06 | ₩12,213 | ₩12,280 | ₩11,892 | ₩11,892 | -2.63% | 8.3천 |
|---|
| 2026.07.02 | ₩12,547 | ₩12,627 | ₩12,173 | ₩12,373 | -1.38% | 9.2천 |
|---|
| 2026.07.01 | ₩12,012 | ₩12,627 | ₩11,879 | ₩12,427 | +3.45% | 1.6만 |
|---|
| 2026.06.30 | ₩11,705 | ₩12,213 | ₩11,612 | ₩12,119 | +3.54% | 2.1만 |
|---|
| 2026.06.29 | ₩11,692 | ₩11,718 | ₩11,638 | ₩11,678 | -0.11% | 4.3천 |
|---|
| 2026.06.26 | ₩11,197 | ₩11,612 | ₩11,197 | ₩11,612 | +3.70% | 1.7만 |
|---|
| 2026.06.25 | ₩11,197 | ₩11,318 | ₩11,104 | ₩11,264 | +0.60% | 2.2만 |
|---|
| 2026.06.24 | ₩11,211 | ₩11,264 | ₩11,117 | ₩11,264 | +0.48% | 1.1만 |
|---|
| 2026.06.23 | ₩11,278 | ₩11,425 | ₩11,104 | ₩11,224 | -0.47% | 1.2만 |
|---|
| 2026.06.22 | ₩11,531 | ₩11,745 | ₩11,010 | ₩11,304 | -1.97% | 3.8만 |
|---|
| 2026.06.18 | ₩11,772 | ₩11,879 | ₩11,518 | ₩11,518 | -2.16% | 6만 |
|---|
| 2026.06.17 | ₩11,839 | ₩12,159 | ₩11,839 | ₩11,892 | +0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩11,906 | ₩12,119 | ₩11,865 | ₩11,959 | +0.45% | 2만 |
|---|
| 2026.06.15 | ₩12,200 | ₩12,560 | ₩12,026 | ₩12,026 | -1.42% | 2.6만 |
|---|
| 2026.06.12 | ₩11,718 | ₩12,640 | ₩11,718 | ₩12,253 | +4.56% | 3.6만 |
|---|
| 2026.06.11 | ₩11,718 | ₩11,972 | ₩11,705 | ₩11,812 | +0.80% | 5.2만 |
|---|
| 2026.06.10 | ₩11,959 | ₩12,039 | ₩11,892 | ₩11,906 | -0.45% | 9.6천 |
|---|
| 2026.06.09 | ₩11,986 | ₩12,053 | ₩11,825 | ₩11,879 | -0.89% | 2.6만 |
|---|
| 2026.06.08 | ₩12,159 | ₩12,360 | ₩11,799 | ₩11,986 | -1.43% | 3.3만 |
|---|
| 2026.06.05 | ₩12,226 | ₩12,346 | ₩12,053 | ₩12,093 | -1.09% | 2.2만 |
|---|
| 2026.06.04 | ₩12,346 | ₩12,480 | ₩12,280 | ₩12,280 | -0.54% | 3.5천 |
|---|
| 2026.06.03 | ₩12,467 | ₩12,493 | ₩12,266 | ₩12,480 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,600 | ₩12,640 | ₩12,427 | ₩12,520 | -0.64% | 1.3만 |
|---|
| 2026.06.01 | ₩12,614 | ₩12,681 | ₩12,333 | ₩12,600 | -0.11% | 1.6만 |
|---|
| 2026.05.29 | ₩12,707 | ₩12,921 | ₩12,320 | ₩12,667 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩12,667 | ₩12,868 | ₩12,480 | ₩12,868 | +1.58% | 6.3천 |
|---|
| 2026.05.27 | ₩12,306 | ₩12,681 | ₩12,306 | ₩12,587 | +2.28% | 1.4만 |
|---|
| 2026.05.26 | ₩12,761 | ₩13,148 | ₩12,320 | ₩12,360 | -3.14% | 3.1만 |
|---|
| 2026.05.22 | ₩13,228 | ₩13,442 | ₩12,734 | ₩12,801 | -3.23% | 1.8만 |
|---|
| 2026.05.21 | ₩13,522 | ₩13,603 | ₩13,375 | ₩13,509 | -0.10% | 8.8천 |
|---|
| 2026.05.20 | ₩13,509 | ₩13,509 | ₩13,362 | ₩13,456 | -0.40% | 6.1천 |
|---|
| 2026.05.19 | ₩13,429 | ₩13,469 | ₩13,228 | ₩13,349 | -0.60% | 9.8천 |
|---|
| 2026.05.18 | ₩13,429 | ₩13,736 | ₩13,295 | ₩13,429 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩13,496 | ₩13,723 | ₩13,442 | ₩13,509 | +0.10% | 5.3천 |
|---|
| 2026.05.14 | ₩13,643 | ₩13,749 | ₩13,429 | ₩13,562 | -0.59% | 2.2만 |
|---|
| 2026.05.13 | ₩13,536 | ₩13,803 | ₩13,309 | ₩13,389 | -1.09% | 2.6만 |
|---|
| 2026.05.12 | ₩13,990 | ₩13,990 | ₩13,536 | ₩13,536 | -3.25% | 8.8천 |
|---|
| 2026.05.11 | ₩14,337 | ₩14,765 | ₩13,683 | ₩13,709 | -4.38% | 4.7만 |
|---|
| 2026.05.08 | ₩14,645 | ₩14,671 | ₩14,364 | ₩14,511 | -0.91% | 9.4천 |
|---|
| 2026.05.07 | ₩14,738 | ₩14,965 | ₩14,498 | ₩14,671 | -0.45% | 2.1만 |
|---|
| 2026.05.06 | ₩15,059 | ₩15,353 | ₩14,925 | ₩14,925 | -0.89% | 3.2천 |
|---|
| 2026.05.05 | ₩14,952 | ₩15,099 | ₩14,952 | ₩14,992 | +0.27% | 2.2천 |
|---|
| 2026.05.04 | ₩14,725 | ₩15,634 | ₩14,725 | ₩15,006 | +1.91% | 8.4천 |
|---|
| 2026.05.01 | ₩15,019 | ₩15,366 | ₩14,685 | ₩14,712 | -2.05% | 2.6만 |
|---|
| 2026.04.30 | ₩14,725 | ₩15,072 | ₩14,712 | ₩15,072 | +2.36% | 1.2만 |
|---|
| 2026.04.29 | ₩15,072 | ₩15,086 | ₩14,698 | ₩14,712 | -2.39% | 1.3만 |
|---|
| 2026.04.28 | ₩14,792 | ₩15,139 | ₩14,698 | ₩14,712 | -0.54% | 4.7만 |
|---|
| 2026.04.27 | ₩15,700 | ₩15,714 | ₩14,698 | ₩14,698 | -6.38% | 1.7만 |
|---|
| 2026.04.24 | ₩15,487 | ₩15,727 | ₩15,487 | ₩15,727 | +1.55% | 600 |
|---|
| 2026.04.23 | ₩15,166 | ₩15,727 | ₩15,166 | ₩15,460 | +1.94% | 3.3천 |
|---|
| 2026.04.22 | ₩15,179 | ₩15,353 | ₩15,099 | ₩15,353 | +1.14% | 6천 |
|---|
| 2026.04.21 | ₩15,700 | ₩15,700 | ₩15,393 | ₩15,393 | -1.96% | 2.9천 |
|---|
| 2026.04.20 | ₩15,580 | ₩15,767 | ₩15,580 | ₩15,580 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩15,887 | ₩15,968 | ₩15,740 | ₩15,968 | +0.50% | 1.6천 |
|---|
| 2026.04.16 | ₩15,593 | ₩15,941 | ₩15,580 | ₩15,941 | +2.23% | 1.2천 |
|---|
| 2026.04.15 | ₩15,807 | ₩15,807 | ₩15,580 | ₩15,767 | -0.25% | 1.8천 |
|---|
| 2026.04.14 | ₩15,500 | ₩16,008 | ₩15,500 | ₩16,008 | +3.28% | 3.6천 |
|---|
| 2026.04.13 | ₩15,620 | ₩15,620 | ₩15,620 | ₩15,620 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩15,714 | ₩15,847 | ₩15,714 | ₩15,740 | +0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩15,487 | ₩15,634 | ₩15,487 | ₩15,527 | +0.26% | 2.8천 |
|---|
| 2026.04.08 | ₩15,607 | ₩16,021 | ₩15,607 | ₩15,767 | +1.03% | 6.9천 |
|---|
| 2026.04.07 | ₩15,286 | ₩15,727 | ₩15,233 | ₩15,500 | +1.40% | 2.4천 |
|---|
| 2026.04.06 | ₩15,727 | ₩15,901 | ₩15,286 | ₩15,286 | -2.80% | 6.3천 |
|---|
| 2026.04.02 | ₩15,527 | ₩16,008 | ₩15,527 | ₩15,781 | +1.64% | 4.8천 |
|---|
| 2026.04.01 | ₩15,500 | ₩15,687 | ₩15,500 | ₩15,687 | +1.21% | 1.4천 |
|---|
| 2026.03.31 | ₩15,781 | ₩15,834 | ₩15,607 | ₩15,634 | -0.93% | 3.4천 |
|---|
| 2026.03.30 | ₩15,901 | ₩16,141 | ₩15,781 | ₩15,781 | -0.76% | 5.1천 |
|---|
| 2026.03.27 | ₩15,994 | ₩16,034 | ₩15,874 | ₩15,994 | 0.00% | 6.1천 |
|---|
| 2026.03.26 | ₩16,074 | ₩16,101 | ₩15,901 | ₩16,034 | -0.25% | 4.6천 |
|---|
| 2026.03.25 | ₩15,727 | ₩16,101 | ₩15,727 | ₩16,101 | +2.38% | 1.5천 |
|---|
| 2026.03.24 | ₩15,273 | ₩16,034 | ₩15,273 | ₩15,981 | +4.64% | 1.4만 |
|---|
| 2026.03.23 | ₩16,021 | ₩16,021 | ₩15,259 | ₩16,021 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩14,818 | ₩16,021 | ₩14,818 | ₩16,021 | +8.12% | 5.1만 |
|---|
| 2026.03.19 | ₩14,792 | ₩14,979 | ₩14,752 | ₩14,952 | +1.08% | 5.4천 |
|---|
| 2026.03.18 | ₩14,818 | ₩14,965 | ₩14,765 | ₩14,952 | +0.90% | 5.6천 |
|---|
| 2026.03.17 | ₩15,099 | ₩15,099 | ₩14,912 | ₩14,912 | -1.24% | 4.6천 |
|---|
| 2026.03.16 | ₩15,086 | ₩15,219 | ₩15,086 | ₩15,099 | +0.09% | 1.3천 |
|---|
| 2026.03.13 | ₩14,658 | ₩15,219 | ₩14,565 | ₩15,219 | +3.83% | 6.6천 |
|---|
| 2026.03.12 | ₩14,698 | ₩14,979 | ₩14,565 | ₩14,818 | +0.82% | 1.7만 |
|---|
| 2026.03.11 | ₩15,233 | ₩15,233 | ₩14,698 | ₩14,698 | -3.51% | 2.1만 |
|---|
| 2026.03.10 | ₩15,206 | ₩15,206 | ₩15,206 | ₩15,206 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩15,353 | ₩15,353 | ₩15,112 | ₩15,179 | -1.13% | 2.9천 |
|---|
| 2026.03.06 | ₩15,487 | ₩15,487 | ₩15,112 | ₩15,353 | -0.86% | 4.3천 |
|---|
| 2026.03.05 | ₩15,406 | ₩15,473 | ₩15,273 | ₩15,273 | -0.87% | 2.2천 |
|---|
| 2026.03.04 | ₩15,393 | ₩15,754 | ₩15,299 | ₩15,446 | +0.35% | 4천 |
|---|
| 2026.03.03 | ₩15,513 | ₩15,647 | ₩15,393 | ₩15,446 | -0.43% | 7.5천 |
|---|
| 2026.03.02 | ₩15,567 | ₩15,781 | ₩15,513 | ₩15,540 | -0.17% | 1.3만 |
|---|
| 2026.02.27 | ₩15,580 | ₩15,767 | ₩15,567 | ₩15,687 | +0.69% | 4.8천 |
|---|
| 2026.02.26 | ₩16,556 | ₩16,556 | ₩15,513 | ₩15,754 | -4.84% | 3만 |
|---|
| 2026.02.25 | ₩16,141 | ₩17,050 | ₩16,034 | ₩17,023 | +5.46% | 4만 |
|---|
| 2026.02.24 | ₩16,034 | ₩16,168 | ₩15,941 | ₩16,021 | -0.08% | 3.3천 |
|---|
| 2026.02.23 | ₩15,968 | ₩16,034 | ₩15,847 | ₩15,861 | -0.67% | 4.6천 |
|---|
| 2026.02.20 | ₩15,674 | ₩16,048 | ₩15,674 | ₩16,008 | +2.13% | 6.7천 |
|---|
| 2026.02.19 | ₩15,353 | ₩15,700 | ₩15,353 | ₩15,674 | +2.09% | 8.7천 |
|---|
| 2026.02.18 | ₩15,086 | ₩15,366 | ₩14,952 | ₩15,366 | +1.86% | 1.1만 |
|---|
| 2026.02.17 | ₩14,952 | ₩15,233 | ₩14,952 | ₩14,965 | +0.09% | 8.3천 |
|---|
| 2026.02.13 | ₩14,899 | ₩15,072 | ₩14,832 | ₩14,952 | +0.36% | 7.9천 |
|---|
| 2026.02.12 | ₩15,032 | ₩15,126 | ₩14,912 | ₩15,006 | -0.18% | 9.1천 |
|---|
| 2026.02.11 | ₩15,340 | ₩15,366 | ₩14,965 | ₩15,086 | -1.66% | 9.3천 |
|---|
| 2026.02.10 | ₩15,126 | ₩15,313 | ₩14,992 | ₩15,179 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩15,313 | ₩15,366 | ₩15,193 | ₩15,193 | -0.79% | 7.5천 |
|---|
| 2026.02.06 | ₩15,006 | ₩15,299 | ₩14,965 | ₩15,126 | +0.80% | 1.7만 |
|---|
| 2026.02.05 | ₩15,072 | ₩15,299 | ₩15,072 | ₩15,246 | +1.15% | 4.8천 |
|---|
| 2026.02.04 | ₩15,166 | ₩15,366 | ₩15,126 | ₩15,326 | +1.06% | 4천 |
|---|
| 2026.02.03 | ₩15,299 | ₩15,299 | ₩15,233 | ₩15,233 | -0.44% | 3.9천 |
|---|
| 2026.02.02 | ₩15,233 | ₩15,340 | ₩15,179 | ₩15,286 | +0.35% | 7천 |
|---|
| 2026.01.30 | ₩15,340 | ₩15,340 | ₩15,193 | ₩15,206 | -0.87% | 1.8천 |
|---|
| 2026.01.29 | ₩15,393 | ₩15,393 | ₩14,939 | ₩15,353 | -0.26% | 6.2천 |
|---|
| 2026.01.28 | ₩15,072 | ₩15,273 | ₩15,072 | ₩15,273 | +1.33% | 3.4천 |
|---|
| 2026.01.27 | ₩15,206 | ₩15,353 | ₩14,899 | ₩14,899 | -2.02% | 6.9천 |
|---|
| 2026.01.26 | ₩14,952 | ₩15,233 | ₩14,939 | ₩15,099 | +0.98% | 5.3천 |
|---|
| 2026.01.23 | ₩15,099 | ₩15,099 | ₩14,805 | ₩14,979 | -0.80% | 2.9천 |
|---|
| 2026.01.22 | ₩15,179 | ₩15,326 | ₩14,965 | ₩15,099 | -0.53% | 5천 |
|---|
| 2026.01.21 | ₩15,139 | ₩15,259 | ₩14,965 | ₩15,046 | -0.62% | 2.9천 |
|---|
| 2026.01.20 | ₩15,059 | ₩15,059 | ₩14,899 | ₩14,952 | -0.71% | 6.2천 |
|---|
| 2026.01.16 | ₩15,406 | ₩15,433 | ₩15,112 | ₩15,112 | -1.91% | 3천 |
|---|
| 2026.01.15 | ₩15,527 | ₩15,580 | ₩15,139 | ₩15,286 | -1.55% | 5.7천 |
|---|
| 2026.01.14 | ₩15,072 | ₩15,380 | ₩15,032 | ₩15,286 | +1.42% | 2.6천 |
|---|
| 2026.01.13 | ₩15,112 | ₩15,487 | ₩14,912 | ₩14,912 | -1.33% | 7.3천 |
|---|
| 2026.01.12 | ₩14,618 | ₩16,021 | ₩14,364 | ₩15,553 | +6.40% | 5.5만 |
|---|
| 2026.01.09 | ₩14,872 | ₩14,872 | ₩14,631 | ₩14,778 | -0.63% | 3.1천 |
|---|
| 2026.01.08 | ₩14,324 | ₩14,832 | ₩14,324 | ₩14,832 | +3.54% | 8.5천 |
|---|
| 2026.01.07 | ₩15,153 | ₩15,219 | ₩14,271 | ₩14,324 | -5.47% | 8.4만 |
|---|
| 2026.01.06 | ₩15,086 | ₩15,286 | ₩15,086 | ₩15,086 | 0.00% | 2.6천 |
|---|
| 2026.01.05 | ₩15,366 | ₩15,487 | ₩15,126 | ₩15,219 | -0.96% | 6천 |
|---|
| 2026.01.02 | ₩15,233 | ₩15,487 | ₩15,233 | ₩15,366 | +0.88% | 8.1천 |
|---|
| 2025.12.31 | ₩15,340 | ₩15,340 | ₩15,193 | ₩15,299 | -0.26% | 1.9천 |
|---|
| 2025.12.30 | ₩15,286 | ₩15,366 | ₩15,219 | ₩15,233 | -0.35% | 1.7만 |
|---|
| 2025.12.29 | ₩15,193 | ₩15,259 | ₩15,099 | ₩15,233 | +0.26% | 1만 |
|---|
| 2025.12.26 | ₩15,299 | ₩15,299 | ₩15,059 | ₩15,286 | -0.09% | 6.5천 |
|---|
| 2025.12.24 | ₩15,286 | ₩15,299 | ₩15,233 | ₩15,233 | -0.35% | 2.5천 |
|---|
| 2025.12.23 | ₩15,299 | ₩15,299 | ₩15,099 | ₩15,166 | -0.87% | 1.3만 |
|---|
| 2025.12.22 | ₩15,259 | ₩15,340 | ₩15,099 | ₩15,099 | -1.05% | 9.9천 |
|---|
| 2025.12.19 | ₩15,273 | ₩15,299 | ₩15,166 | ₩15,166 | -0.70% | 7.4천 |
|---|
| 2025.12.18 | ₩15,166 | ₩15,299 | ₩15,126 | ₩15,166 | 0.00% | 1.9만 |
|---|
| 2025.12.17 | ₩15,446 | ₩15,500 | ₩15,166 | ₩15,259 | -1.21% | 1.7만 |
|---|
| 2025.12.16 | ₩15,353 | ₩15,634 | ₩15,286 | ₩15,366 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩15,700 | ₩15,714 | ₩15,059 | ₩15,286 | -2.64% | 2.6만 |
|---|
| 2025.12.12 | ₩15,887 | ₩15,968 | ₩15,366 | ₩15,634 | -1.60% | 19만 |
|---|
| 2025.12.11 | ₩15,807 | ₩15,954 | ₩15,647 | ₩15,807 | 0.00% | 3.6천 |
|---|
| 2025.12.10 | ₩15,620 | ₩16,034 | ₩15,580 | ₩15,928 | +1.97% | 9.4천 |
|---|
| 2025.12.09 | ₩15,607 | ₩15,901 | ₩15,607 | ₩15,767 | +1.03% | 5.1천 |
|---|
| 2025.12.08 | ₩15,420 | ₩15,620 | ₩15,420 | ₩15,433 | +0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩15,420 | ₩15,754 | ₩15,059 | ₩15,380 | -0.26% | 4.3만 |
|---|
| 2025.12.04 | ₩15,620 | ₩16,034 | ₩15,380 | ₩15,553 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩15,781 | ₩16,021 | ₩15,767 | ₩16,008 | +1.44% | 3.9천 |
|---|
| 2025.12.02 | ₩15,767 | ₩16,021 | ₩15,767 | ₩15,861 | +0.59% | 5.8천 |
|---|
| 2025.12.01 | ₩15,620 | ₩15,901 | ₩15,620 | ₩15,874 | +1.63% | 2.2천 |
|---|
| 2025.11.28 | ₩15,834 | ₩15,847 | ₩15,714 | ₩15,767 | -0.42% | 6.7천 |
|---|
| 2025.11.26 | ₩15,861 | ₩16,034 | ₩15,634 | ₩15,660 | -1.26% | 6.3천 |
|---|
| 2025.11.25 | ₩15,193 | ₩16,128 | ₩15,166 | ₩16,008 | +5.36% | 3만 |
|---|
| 2025.11.24 | ₩15,687 | ₩15,981 | ₩15,380 | ₩15,540 | -0.94% | 3.7천 |
|---|
| 2025.11.21 | ₩16,235 | ₩16,649 | ₩16,048 | ₩16,074 | -0.99% | 2.4만 |
|---|
| 2025.11.20 | ₩16,168 | ₩16,248 | ₩16,034 | ₩16,248 | +0.50% | 6천 |
|---|
| 2025.11.19 | ₩16,128 | ₩16,168 | ₩16,061 | ₩16,061 | -0.41% | 4.9천 |
|---|
| 2025.11.18 | ₩15,981 | ₩15,981 | ₩15,954 | ₩15,954 | -0.17% | 1.9천 |
|---|
| 2025.11.17 | ₩16,168 | ₩16,168 | ₩15,834 | ₩16,008 | -0.99% | 9천 |
|---|
| 2025.11.14 | ₩16,155 | ₩16,168 | ₩16,034 | ₩16,048 | -0.66% | 5.8천 |
|---|
| 2025.11.13 | ₩16,181 | ₩16,275 | ₩16,034 | ₩16,275 | +0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩16,048 | ₩16,235 | ₩16,048 | ₩16,048 | 0.00% | 9.6천 |
|---|
| 2025.11.11 | ₩15,847 | ₩16,302 | ₩15,727 | ₩16,048 | +1.26% | 3.8천 |
|---|
| 2025.11.10 | ₩16,275 | ₩16,302 | ₩15,607 | ₩15,968 | -1.89% | 1.8만 |
|---|
| 2025.11.07 | ₩16,141 | ₩16,542 | ₩16,101 | ₩16,542 | +2.48% | 6.2천 |
|---|
| 2025.11.06 | ₩16,288 | ₩16,422 | ₩15,901 | ₩16,181 | -0.66% | 2.1만 |
|---|
| 2025.11.05 | ₩16,034 | ₩16,636 | ₩16,034 | ₩16,462 | +2.67% | 1만 |
|---|
| 2025.11.04 | ₩16,208 | ₩16,221 | ₩15,887 | ₩16,034 | -1.07% | 7.5천 |
|---|
| 2025.11.03 | ₩16,368 | ₩16,796 | ₩16,115 | ₩16,208 | -0.98% | 6.3천 |
|---|
| 2025.10.31 | ₩16,689 | ₩16,903 | ₩16,368 | ₩16,368 | -1.92% | 2.1천 |
|---|
| 2025.10.30 | ₩16,462 | ₩16,462 | ₩16,235 | ₩16,248 | -1.30% | 3.6천 |
|---|
| 2025.10.29 | ₩16,449 | ₩16,676 | ₩16,382 | ₩16,676 | +1.38% | 1.8천 |
|---|
| 2025.10.28 | ₩16,342 | ₩16,342 | ₩16,101 | ₩16,168 | -1.06% | 4.7천 |
|---|
| 2025.10.27 | ₩16,636 | ₩16,636 | ₩16,368 | ₩16,368 | -1.61% | 7천 |
|---|
| 2025.10.24 | ₩16,716 | ₩16,903 | ₩16,569 | ₩16,636 | -0.48% | 2.9천 |
|---|
| 2025.10.23 | ₩16,703 | ₩16,956 | ₩16,703 | ₩16,769 | +0.40% | 1.6천 |
|---|
| 2025.10.22 | ₩16,783 | ₩16,876 | ₩16,676 | ₩16,703 | -0.48% | 2.9천 |
|---|
| 2025.10.21 | ₩17,344 | ₩17,357 | ₩16,569 | ₩17,170 | -1.00% | 9.9천 |
|---|
| 2025.10.20 | ₩16,596 | ₩16,823 | ₩16,435 | ₩16,449 | -0.89% | 6천 |
|---|
| 2025.10.17 | ₩16,449 | ₩16,903 | ₩16,435 | ₩16,489 | +0.24% | 4.7천 |
|---|
| 2025.10.16 | ₩17,010 | ₩17,170 | ₩16,542 | ₩16,689 | -1.89% | 5.6천 |
|---|
| 2025.10.15 | ₩16,703 | ₩17,103 | ₩16,435 | ₩17,103 | +2.40% | 2.3만 |
|---|
| 2025.10.14 | ₩16,716 | ₩16,836 | ₩16,569 | ₩16,582 | -0.80% | 5.2천 |
|---|
| 2025.10.13 | ₩16,716 | ₩17,130 | ₩16,703 | ₩16,836 | +0.72% | 9.9천 |
|---|
| 2025.10.10 | ₩17,184 | ₩17,184 | ₩16,368 | ₩16,703 | -2.80% | 4.9천 |
|---|