시장 데이터를 불러오는 중
전체 종목
SG글로벌 과거 주가
001380.KS · KOSPI
주요 제품·사업: 자동차시트 및 자동차시트커버(Seat Trim Cover)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001380.KS · KOSPI
주요 제품·사업: 자동차시트 및 자동차시트커버(Seat Trim Cover)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,031 | ₩1,079 | ₩941 | ₩1,016 | -1.45% | 33.1만 |
| 2026.10.07 | ₩1,105 | ₩1,105 | ₩1,105 | ₩1,105 | 0.00% | 0 |
| 2026.10.06 | ₩1,225 | ₩1,225 | ₩1,104 | ₩1,105 | -9.80% | 33.7만 |
| 2026.10.02 | ₩1,103 | ₩1,268 | ₩1,094 | ₩1,191 | +7.98% | 35만 |
| 2026.10.01 | ₩1,050 | ₩1,096 | ₩1,048 | ₩1,094 | +4.19% | 9.8만 |
| 2026.09.30 | ₩1,040 | ₩1,049 | ₩1,025 | ₩1,039 | -0.10% | 6.8만 |
| 2026.09.29 | ₩1,103 | ₩1,124 | ₩1,009 | ₩1,040 | -5.71% | 19.8만 |
| 2026.09.28 | ₩1,137 | ₩1,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,101 |
| ₩1,103 |
| -2.99% |
| 9.2만 |
| 2026.09.23 | ₩1,172 | ₩1,181 | ₩1,126 | ₩1,135 | -3.16% | 9.5만 |
|---|
| 2026.09.22 | ₩1,187 | ₩1,205 | ₩1,157 | ₩1,171 | -1.35% | 8.1만 |
|---|
| 2026.09.21 | ₩1,217 | ₩1,217 | ₩1,180 | ₩1,194 | -1.89% | 2.1만 |
|---|
| 2026.09.18 | ₩1,192 | ₩1,207 | ₩1,185 | ₩1,202 | +0.84% | 2.9만 |
|---|
| 2026.09.17 | ₩1,215 | ₩1,215 | ₩1,180 | ₩1,190 | -2.06% | 3.4만 |
|---|
| 2026.09.16 | ₩1,239 | ₩1,239 | ₩1,186 | ₩1,210 | -2.34% | 5만 |
|---|
| 2026.09.15 | ₩1,231 | ₩1,242 | ₩1,214 | ₩1,220 | -0.89% | 1.9만 |
|---|
| 2026.09.14 | ₩1,244 | ₩1,245 | ₩1,228 | ₩1,231 | -1.05% | 1.6만 |
|---|
| 2026.09.11 | ₩1,237 | ₩1,250 | ₩1,225 | ₩1,244 | +0.57% | 3.6만 |
|---|
| 2026.09.10 | ₩1,240 | ₩1,248 | ₩1,224 | ₩1,239 | -0.08% | 2.2만 |
|---|
| 2026.09.09 | ₩1,257 | ₩1,268 | ₩1,238 | ₩1,240 | -1.35% | 4만 |
|---|
| 2026.09.08 | ₩1,294 | ₩1,294 | ₩1,250 | ₩1,263 | -2.40% | 10.8만 |
|---|
| 2026.09.07 | ₩1,319 | ₩1,319 | ₩1,280 | ₩1,287 | -2.43% | 10.8만 |
|---|
| 2026.09.04 | ₩1,302 | ₩1,319 | ₩1,290 | ₩1,308 | +0.46% | 2.3만 |
|---|
| 2026.09.03 | ₩1,304 | ₩1,325 | ₩1,301 | ₩1,302 | -0.15% | 2.2만 |
|---|
| 2026.09.02 | ₩1,315 | ₩1,317 | ₩1,301 | ₩1,314 | -0.08% | 1만 |
|---|
| 2026.09.01 | ₩1,322 | ₩1,330 | ₩1,310 | ₩1,315 | -0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩1,335 | ₩1,335 | ₩1,308 | ₩1,325 | -0.75% | 1.8만 |
|---|
| 2026.08.28 | ₩1,323 | ₩1,337 | ₩1,299 | ₩1,308 | -1.13% | 2.5만 |
|---|
| 2026.08.27 | ₩1,295 | ₩1,327 | ₩1,295 | ₩1,309 | +1.08% | 2.3만 |
|---|
| 2026.08.26 | ₩1,295 | ₩1,335 | ₩1,295 | ₩1,306 | +0.85% | 2만 |
|---|
| 2026.08.25 | ₩1,279 | ₩1,308 | ₩1,279 | ₩1,295 | +1.25% | 1.3만 |
|---|
| 2026.08.24 | ₩1,305 | ₩1,314 | ₩1,280 | ₩1,289 | -1.23% | 2.6만 |
|---|
| 2026.08.21 | ₩1,337 | ₩1,337 | ₩1,271 | ₩1,315 | -1.65% | 4.3만 |
|---|
| 2026.08.20 | ₩1,359 | ₩1,390 | ₩1,328 | ₩1,338 | -1.55% | 3.1만 |
|---|
| 2026.08.19 | ₩1,322 | ₩1,373 | ₩1,320 | ₩1,373 | +3.86% | 3.3만 |
|---|
| 2026.08.18 | ₩1,345 | ₩1,366 | ₩1,322 | ₩1,344 | -0.07% | 4.9만 |
|---|
| 2026.08.14 | ₩1,370 | ₩1,390 | ₩1,341 | ₩1,362 | -0.58% | 2.3만 |
|---|
| 2026.08.13 | ₩1,385 | ₩1,395 | ₩1,356 | ₩1,370 | -1.08% | 2.3만 |
|---|
| 2026.08.12 | ₩1,380 | ₩1,395 | ₩1,353 | ₩1,374 | -0.43% | 4.7만 |
|---|
| 2026.08.11 | ₩1,366 | ₩1,383 | ₩1,366 | ₩1,380 | +1.02% | 1.2만 |
|---|
| 2026.08.10 | ₩1,376 | ₩1,392 | ₩1,356 | ₩1,383 | +0.51% | 2.2만 |
|---|
| 2026.08.07 | ₩1,355 | ₩1,388 | ₩1,343 | ₩1,376 | +1.55% | 1.3만 |
|---|
| 2026.08.06 | ₩1,383 | ₩1,405 | ₩1,360 | ₩1,375 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩1,361 | ₩1,412 | ₩1,361 | ₩1,383 | +1.62% | 4.6만 |
|---|
| 2026.08.04 | ₩1,317 | ₩1,373 | ₩1,308 | ₩1,361 | +3.34% | 2.4만 |
|---|
| 2026.08.03 | ₩1,307 | ₩1,330 | ₩1,286 | ₩1,320 | +0.99% | 1.8만 |
|---|
| 2026.07.31 | ₩1,236 | ₩1,319 | ₩1,236 | ₩1,318 | +6.63% | 2.8만 |
|---|
| 2026.07.30 | ₩1,192 | ₩1,270 | ₩1,190 | ₩1,244 | +4.36% | 2.2만 |
|---|
| 2026.07.29 | ₩1,317 | ₩1,332 | ₩1,189 | ₩1,225 | -6.99% | 6.6만 |
|---|
| 2026.07.28 | ₩1,359 | ₩1,365 | ₩1,288 | ₩1,318 | -3.02% | 3.6만 |
|---|
| 2026.07.27 | ₩1,380 | ₩1,395 | ₩1,349 | ₩1,349 | -2.25% | 2만 |
|---|
| 2026.07.24 | ₩1,387 | ₩1,394 | ₩1,368 | ₩1,378 | -0.65% | 1.8만 |
|---|
| 2026.07.23 | ₩1,369 | ₩1,387 | ₩1,353 | ₩1,387 | +1.31% | 2만 |
|---|
| 2026.07.22 | ₩1,375 | ₩1,443 | ₩1,351 | ₩1,351 | -1.75% | 2.8만 |
|---|
| 2026.07.21 | ₩1,365 | ₩1,400 | ₩1,350 | ₩1,375 | +0.73% | 1.6만 |
|---|
| 2026.07.20 | ₩1,414 | ₩1,419 | ₩1,355 | ₩1,374 | -2.83% | 3.1만 |
|---|
| 2026.07.16 | ₩1,364 | ₩1,450 | ₩1,355 | ₩1,413 | +3.59% | 8.5만 |
|---|
| 2026.07.15 | ₩1,275 | ₩1,373 | ₩1,275 | ₩1,364 | +6.98% | 4.7만 |
|---|
| 2026.07.14 | ₩1,358 | ₩1,363 | ₩1,270 | ₩1,286 | -5.30% | 10.2만 |
|---|
| 2026.07.13 | ₩1,348 | ₩1,400 | ₩1,325 | ₩1,356 | +0.59% | 5.2만 |
|---|
| 2026.07.10 | ₩1,281 | ₩1,357 | ₩1,281 | ₩1,340 | +4.61% | 5.2만 |
|---|
| 2026.07.09 | ₩1,278 | ₩1,330 | ₩1,267 | ₩1,308 | +2.35% | 4.3만 |
|---|
| 2026.07.08 | ₩1,320 | ₩1,344 | ₩1,263 | ₩1,307 | -0.98% | 3.6만 |
|---|
| 2026.07.07 | ₩1,305 | ₩1,348 | ₩1,284 | ₩1,331 | +1.99% | 4만 |
|---|
| 2026.07.06 | ₩1,292 | ₩1,349 | ₩1,292 | ₩1,316 | +1.86% | 2.2만 |
|---|
| 2026.07.03 | ₩1,321 | ₩1,362 | ₩1,263 | ₩1,292 | -2.20% | 6.5만 |
|---|
| 2026.07.02 | ₩1,225 | ₩1,358 | ₩1,193 | ₩1,321 | +7.84% | 10.4만 |
|---|
| 2026.07.01 | ₩1,229 | ₩1,289 | ₩1,191 | ₩1,235 | +0.49% | 9.2만 |
|---|
| 2026.06.30 | ₩1,188 | ₩1,306 | ₩1,188 | ₩1,240 | +4.38% | 7.9만 |
|---|
| 2026.06.29 | ₩1,126 | ₩1,236 | ₩1,126 | ₩1,229 | +9.15% | 5.3만 |
|---|
| 2026.06.26 | ₩1,191 | ₩1,230 | ₩1,131 | ₩1,137 | -4.53% | 9.4만 |
|---|
| 2026.06.25 | ₩1,169 | ₩1,325 | ₩1,169 | ₩1,191 | +1.88% | 14만 |
|---|
| 2026.06.24 | ₩1,261 | ₩1,275 | ₩1,138 | ₩1,250 | -0.87% | 13.1만 |
|---|
| 2026.06.23 | ₩1,400 | ₩1,400 | ₩1,261 | ₩1,261 | -9.93% | 14.3만 |
|---|
| 2026.06.22 | ₩1,424 | ₩1,477 | ₩1,380 | ₩1,417 | -0.49% | 7.9만 |
|---|
| 2026.06.19 | ₩1,475 | ₩1,475 | ₩1,383 | ₩1,426 | -3.32% | 7.2만 |
|---|
| 2026.06.18 | ₩1,520 | ₩1,520 | ₩1,456 | ₩1,475 | -2.96% | 3.6만 |
|---|
| 2026.06.17 | ₩1,521 | ₩1,521 | ₩1,481 | ₩1,503 | -1.18% | 3.1만 |
|---|
| 2026.06.16 | ₩1,515 | ₩1,525 | ₩1,493 | ₩1,505 | -0.66% | 5.4만 |
|---|
| 2026.06.15 | ₩1,500 | ₩1,540 | ₩1,480 | ₩1,498 | -0.13% | 12.5만 |
|---|
| 2026.06.12 | ₩1,433 | ₩1,500 | ₩1,433 | ₩1,489 | +3.91% | 8.9만 |
|---|
| 2026.06.11 | ₩1,413 | ₩1,445 | ₩1,405 | ₩1,433 | +1.42% | 7.4만 |
|---|
| 2026.06.10 | ₩1,444 | ₩1,518 | ₩1,365 | ₩1,417 | -1.87% | 15.4만 |
|---|
| 2026.06.09 | ₩1,427 | ₩1,511 | ₩1,427 | ₩1,458 | +2.17% | 5.8만 |
|---|
| 2026.06.08 | ₩1,545 | ₩1,545 | ₩1,425 | ₩1,479 | -4.27% | 5.7만 |
|---|
| 2026.06.05 | ₩1,552 | ₩1,567 | ₩1,413 | ₩1,546 | -0.39% | 7.6만 |
|---|
| 2026.06.04 | ₩1,450 | ₩1,564 | ₩1,411 | ₩1,563 | +7.79% | 11.7만 |
|---|
| 2026.06.02 | ₩1,490 | ₩1,554 | ₩1,350 | ₩1,490 | 0.00% | 16.5만 |
|---|
| 2026.06.01 | ₩1,620 | ₩1,620 | ₩1,459 | ₩1,490 | -8.02% | 27.2만 |
|---|
| 2026.05.29 | ₩1,729 | ₩1,760 | ₩1,612 | ₩1,620 | -6.30% | 13.4만 |
|---|
| 2026.05.28 | ₩1,776 | ₩1,776 | ₩1,704 | ₩1,729 | -2.65% | 11.3만 |
|---|
| 2026.05.27 | ₩1,827 | ₩1,849 | ₩1,761 | ₩1,791 | -1.97% | 6.6만 |
|---|
| 2026.05.26 | ₩1,867 | ₩1,928 | ₩1,843 | ₩1,849 | -0.96% | 8.3만 |
|---|
| 2026.05.22 | ₩1,777 | ₩1,858 | ₩1,750 | ₩1,855 | +4.39% | 8.5만 |
|---|
| 2026.05.21 | ₩1,809 | ₩1,837 | ₩1,775 | ₩1,777 | -1.77% | 10.1만 |
|---|
| 2026.05.20 | ₩1,875 | ₩1,875 | ₩1,790 | ₩1,809 | -3.52% | 7.7만 |
|---|
| 2026.05.19 | ₩1,885 | ₩1,935 | ₩1,845 | ₩1,866 | -1.01% | 10.6만 |
|---|
| 2026.05.18 | ₩1,852 | ₩1,935 | ₩1,770 | ₩1,924 | +3.89% | 19.3만 |
|---|
| 2026.05.15 | ₩1,788 | ₩1,875 | ₩1,756 | ₩1,835 | +2.63% | 22.3만 |
|---|
| 2026.05.14 | ₩1,750 | ₩1,805 | ₩1,750 | ₩1,788 | +2.17% | 15.7만 |
|---|
| 2026.05.13 | ₩1,685 | ₩1,920 | ₩1,684 | ₩1,750 | +3.86% | 100.5만 |
|---|
| 2026.05.12 | ₩1,845 | ₩1,890 | ₩1,687 | ₩1,700 | -7.86% | 51.8만 |
|---|
| 2026.05.11 | ₩2,270 | ₩2,270 | ₩1,860 | ₩1,890 | -16.74% | 71만 |
|---|
| 2026.05.08 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,306 | ₩2,306 | ₩2,196 | ₩2,196 | -4.77% | 25.5만 |
|---|
| 2026.04.08 | ₩2,388 | ₩2,388 | ₩2,150 | ₩2,274 | -4.77% | 67.4만 |
|---|
| 2026.04.07 | ₩2,488 | ₩2,516 | ₩2,400 | ₩2,422 | -2.65% | 20.1만 |
|---|
| 2026.04.06 | ₩2,556 | ₩2,558 | ₩2,456 | ₩2,478 | -3.05% | 13만 |
|---|
| 2026.04.03 | ₩2,520 | ₩2,558 | ₩2,508 | ₩2,544 | +0.95% | 5.5만 |
|---|
| 2026.04.02 | ₩2,628 | ₩2,672 | ₩2,498 | ₩2,512 | -4.41% | 15.8만 |
|---|
| 2026.04.01 | ₩2,640 | ₩2,660 | ₩2,594 | ₩2,652 | +0.45% | 15.8만 |
|---|
| 2026.03.31 | ₩2,656 | ₩2,682 | ₩2,598 | ₩2,624 | -1.20% | 9.7만 |
|---|
| 2026.03.30 | ₩2,676 | ₩2,694 | ₩2,602 | ₩2,680 | +0.15% | 7.4만 |
|---|
| 2026.03.27 | ₩2,680 | ₩2,730 | ₩2,632 | ₩2,682 | +0.07% | 7.2만 |
|---|
| 2026.03.26 | ₩2,764 | ₩2,764 | ₩2,678 | ₩2,704 | -2.17% | 19.7만 |
|---|
| 2026.03.25 | ₩2,798 | ₩2,798 | ₩2,744 | ₩2,760 | -1.36% | 4.7만 |
|---|
| 2026.03.24 | ₩2,810 | ₩2,810 | ₩2,726 | ₩2,760 | -1.78% | 6.6만 |
|---|
| 2026.03.23 | ₩2,938 | ₩2,938 | ₩2,732 | ₩2,766 | -5.85% | 19.7만 |
|---|
| 2026.03.20 | ₩2,840 | ₩2,916 | ₩2,810 | ₩2,884 | +1.55% | 15.3만 |
|---|
| 2026.03.19 | ₩2,820 | ₩2,860 | ₩2,776 | ₩2,818 | -0.07% | 10.2만 |
|---|
| 2026.03.18 | ₩2,752 | ₩2,816 | ₩2,752 | ₩2,794 | +1.53% | 6.9만 |
|---|
| 2026.03.17 | ₩2,820 | ₩2,824 | ₩2,740 | ₩2,764 | -1.99% | 10.4만 |
|---|
| 2026.03.16 | ₩2,910 | ₩2,918 | ₩2,786 | ₩2,820 | -3.09% | 7.4만 |
|---|
| 2026.03.13 | ₩2,846 | ₩2,956 | ₩2,802 | ₩2,904 | +2.04% | 9.3만 |
|---|
| 2026.03.12 | ₩2,810 | ₩2,886 | ₩2,782 | ₩2,856 | +1.64% | 9.3만 |
|---|
| 2026.03.11 | ₩2,842 | ₩2,900 | ₩2,786 | ₩2,812 | -1.06% | 9.4만 |
|---|
| 2026.03.10 | ₩2,778 | ₩2,880 | ₩2,744 | ₩2,812 | +1.22% | 6.7만 |
|---|
| 2026.03.09 | ₩2,756 | ₩2,892 | ₩2,678 | ₩2,730 | -0.94% | 12.4만 |
|---|
| 2026.03.06 | ₩2,950 | ₩2,998 | ₩2,824 | ₩2,906 | -1.49% | 7.6만 |
|---|
| 2026.03.05 | ₩2,770 | ₩3,046 | ₩2,770 | ₩2,970 | +7.22% | 12만 |
|---|
| 2026.03.04 | ₩2,978 | ₩2,980 | ₩2,682 | ₩2,682 | -9.94% | 26.3만 |
|---|
| 2026.03.03 | ₩3,090 | ₩3,154 | ₩3,010 | ₩3,012 | -2.52% | 11.1만 |
|---|
| 2026.02.27 | ₩3,190 | ₩3,246 | ₩3,102 | ₩3,156 | -1.07% | 16.9만 |
|---|
| 2026.02.26 | ₩3,272 | ₩3,300 | ₩3,214 | ₩3,246 | -0.79% | 16.8만 |
|---|
| 2026.02.25 | ₩3,340 | ₩3,358 | ₩3,276 | ₩3,290 | -1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩3,428 | ₩3,430 | ₩3,338 | ₩3,358 | -2.04% | 11.8만 |
|---|
| 2026.02.23 | ₩3,358 | ₩3,438 | ₩3,330 | ₩3,416 | +1.73% | 27.2만 |
|---|
| 2026.02.20 | ₩3,356 | ₩3,470 | ₩3,270 | ₩3,358 | +0.06% | 34.1만 |
|---|
| 2026.02.19 | ₩3,360 | ₩3,368 | ₩3,206 | ₩3,356 | -0.12% | 18.6만 |
|---|
| 2026.02.13 | ₩3,384 | ₩3,400 | ₩3,308 | ₩3,360 | -0.71% | 13.9만 |
|---|
| 2026.02.12 | ₩3,364 | ₩3,394 | ₩3,344 | ₩3,384 | +0.59% | 8.1만 |
|---|
| 2026.02.11 | ₩3,320 | ₩3,376 | ₩3,300 | ₩3,364 | +1.33% | 11만 |
|---|
| 2026.02.10 | ₩3,300 | ₩3,346 | ₩3,260 | ₩3,320 | +0.61% | 9.2만 |
|---|
| 2026.02.09 | ₩3,310 | ₩3,360 | ₩3,250 | ₩3,300 | -0.30% | 15.1만 |
|---|
| 2026.02.06 | ₩3,260 | ₩3,334 | ₩3,160 | ₩3,310 | +1.53% | 36만 |
|---|
| 2026.02.05 | ₩3,230 | ₩3,346 | ₩3,212 | ₩3,256 | +0.80% | 40.5만 |
|---|
| 2026.02.04 | ₩3,078 | ₩3,294 | ₩3,078 | ₩3,254 | +5.72% | 62.9만 |
|---|
| 2026.02.03 | ₩3,032 | ₩3,140 | ₩3,014 | ₩3,108 | +2.51% | 10.6만 |
|---|
| 2026.02.02 | ₩3,080 | ₩3,088 | ₩2,992 | ₩3,030 | -1.62% | 10.4만 |
|---|
| 2026.01.30 | ₩3,100 | ₩3,100 | ₩3,016 | ₩3,088 | -0.39% | 12.1만 |
|---|
| 2026.01.29 | ₩3,154 | ₩3,154 | ₩3,066 | ₩3,104 | -1.59% | 11.6만 |
|---|
| 2026.01.28 | ₩3,166 | ₩3,180 | ₩3,120 | ₩3,156 | -0.32% | 9만 |
|---|
| 2026.01.27 | ₩3,188 | ₩3,192 | ₩3,134 | ₩3,164 | -0.75% | 5.8만 |
|---|
| 2026.01.26 | ₩3,136 | ₩3,208 | ₩3,122 | ₩3,168 | +1.02% | 10.4만 |
|---|
| 2026.01.23 | ₩3,010 | ₩3,162 | ₩3,010 | ₩3,136 | +4.19% | 23.5만 |
|---|
| 2026.01.22 | ₩3,004 | ₩3,046 | ₩2,970 | ₩3,038 | +1.13% | 12.3만 |
|---|
| 2026.01.21 | ₩3,036 | ₩3,036 | ₩2,922 | ₩2,998 | -1.25% | 13.1만 |
|---|
| 2026.01.20 | ₩3,016 | ₩3,054 | ₩2,918 | ₩3,036 | +0.66% | 19.4만 |
|---|
| 2026.01.19 | ₩3,010 | ₩3,040 | ₩2,924 | ₩3,016 | +0.20% | 9.6만 |
|---|
| 2026.01.16 | ₩3,042 | ₩3,062 | ₩3,006 | ₩3,024 | -0.59% | 10.4만 |
|---|
| 2026.01.15 | ₩3,064 | ₩3,080 | ₩3,014 | ₩3,046 | -0.59% | 8.1만 |
|---|
| 2026.01.14 | ₩3,092 | ₩3,102 | ₩3,056 | ₩3,064 | -0.91% | 6.8만 |
|---|
| 2026.01.13 | ₩3,144 | ₩3,154 | ₩3,072 | ₩3,092 | -1.65% | 9.2만 |
|---|
| 2026.01.12 | ₩3,060 | ₩3,162 | ₩3,060 | ₩3,146 | +2.81% | 10.4만 |
|---|
| 2026.01.09 | ₩3,018 | ₩3,102 | ₩3,016 | ₩3,070 | +1.72% | 8.1만 |
|---|
| 2026.01.08 | ₩3,146 | ₩3,154 | ₩2,998 | ₩3,048 | -3.12% | 21만 |
|---|
| 2026.01.07 | ₩3,216 | ₩3,236 | ₩3,062 | ₩3,144 | -2.24% | 21.6만 |
|---|
| 2026.01.06 | ₩3,230 | ₩3,278 | ₩3,210 | ₩3,216 | -0.43% | 18.6만 |
|---|
| 2026.01.05 | ₩3,332 | ₩3,332 | ₩3,230 | ₩3,236 | -2.88% | 24.1만 |
|---|
| 2026.01.02 | ₩3,728 | ₩3,728 | ₩3,202 | ₩3,270 | -12.29% | 81.8만 |
|---|
| 2025.12.30 | ₩3,660 | ₩3,730 | ₩3,626 | ₩3,730 | +1.91% | 7.9만 |
|---|
| 2025.12.29 | ₩3,598 | ₩3,758 | ₩3,580 | ₩3,682 | +2.33% | 9.7만 |
|---|
| 2025.12.26 | ₩3,660 | ₩3,670 | ₩3,582 | ₩3,634 | -0.71% | 9.2만 |
|---|
| 2025.12.24 | ₩3,762 | ₩3,762 | ₩3,636 | ₩3,658 | -2.76% | 9.8만 |
|---|
| 2025.12.23 | ₩3,766 | ₩3,818 | ₩3,696 | ₩3,744 | -0.58% | 8.5만 |
|---|
| 2025.12.22 | ₩3,788 | ₩3,808 | ₩3,726 | ₩3,798 | +0.26% | 5.9만 |
|---|
| 2025.12.19 | ₩3,750 | ₩3,802 | ₩3,726 | ₩3,788 | +1.01% | 5.7만 |
|---|
| 2025.12.18 | ₩3,792 | ₩3,792 | ₩3,672 | ₩3,758 | -0.90% | 13.7만 |
|---|
| 2025.12.17 | ₩3,820 | ₩3,840 | ₩3,702 | ₩3,792 | -0.73% | 12.5만 |
|---|
| 2025.12.16 | ₩3,854 | ₩3,894 | ₩3,792 | ₩3,820 | -0.88% | 13.2만 |
|---|
| 2025.12.15 | ₩3,806 | ₩3,856 | ₩3,770 | ₩3,854 | +1.26% | 11.1만 |
|---|
| 2025.12.12 | ₩3,746 | ₩3,982 | ₩3,746 | ₩3,860 | +3.04% | 49.1만 |
|---|
| 2025.12.11 | ₩3,720 | ₩3,790 | ₩3,660 | ₩3,758 | +1.02% | 10.3만 |
|---|
| 2025.12.10 | ₩3,742 | ₩3,770 | ₩3,670 | ₩3,682 | -1.60% | 14.2만 |
|---|
| 2025.12.09 | ₩3,830 | ₩3,830 | ₩3,656 | ₩3,742 | -2.30% | 12.8만 |
|---|
| 2025.12.08 | ₩3,806 | ₩3,844 | ₩3,752 | ₩3,830 | +0.63% | 16.4만 |
|---|
| 2025.12.05 | ₩3,620 | ₩3,808 | ₩3,620 | ₩3,808 | +5.19% | 34.2만 |
|---|
| 2025.12.04 | ₩3,666 | ₩3,696 | ₩3,570 | ₩3,620 | -1.25% | 11만 |
|---|
| 2025.12.03 | ₩3,700 | ₩3,702 | ₩3,622 | ₩3,630 | -1.89% | 15.4만 |
|---|
| 2025.12.02 | ₩3,514 | ₩3,712 | ₩3,500 | ₩3,694 | +5.12% | 28.7만 |
|---|
| 2025.12.01 | ₩3,470 | ₩3,536 | ₩3,436 | ₩3,514 | +1.27% | 9.5만 |
|---|
| 2025.11.28 | ₩3,414 | ₩3,496 | ₩3,410 | ₩3,490 | +2.23% | 3.8만 |
|---|
| 2025.11.27 | ₩3,468 | ₩3,500 | ₩3,400 | ₩3,420 | -1.38% | 4.7만 |
|---|
| 2025.11.26 | ₩3,450 | ₩3,474 | ₩3,420 | ₩3,468 | +0.52% | 2.9만 |
|---|
| 2025.11.25 | ₩3,462 | ₩3,492 | ₩3,404 | ₩3,450 | -0.35% | 9.6만 |
|---|
| 2025.11.24 | ₩3,540 | ₩3,568 | ₩3,454 | ₩3,460 | -2.26% | 8.8만 |
|---|
| 2025.11.21 | ₩3,568 | ₩3,806 | ₩3,500 | ₩3,536 | -0.90% | 57.7만 |
|---|
| 2025.11.20 | ₩3,502 | ₩3,578 | ₩3,500 | ₩3,574 | +2.06% | 8만 |
|---|
| 2025.11.19 | ₩3,470 | ₩3,520 | ₩3,410 | ₩3,504 | +0.98% | 5.5만 |
|---|
| 2025.11.18 | ₩3,508 | ₩3,560 | ₩3,466 | ₩3,468 | -1.14% | 7.8만 |
|---|
| 2025.11.17 | ₩3,554 | ₩3,554 | ₩3,476 | ₩3,550 | -0.11% | 7만 |
|---|
| 2025.11.14 | ₩3,520 | ₩3,600 | ₩3,464 | ₩3,528 | +0.23% | 6.2만 |
|---|
| 2025.11.13 | ₩3,556 | ₩3,616 | ₩3,544 | ₩3,552 | -0.11% | 7.1만 |
|---|
| 2025.11.12 | ₩3,518 | ₩3,622 | ₩3,496 | ₩3,556 | +1.08% | 24.2만 |
|---|
| 2025.11.11 | ₩3,440 | ₩3,530 | ₩3,440 | ₩3,518 | +2.27% | 12만 |
|---|
| 2025.11.10 | ₩3,448 | ₩3,466 | ₩3,376 | ₩3,460 | +0.35% | 8.8만 |
|---|
| 2025.11.07 | ₩3,400 | ₩3,472 | ₩3,386 | ₩3,448 | +1.41% | 11.6만 |
|---|
| 2025.11.06 | ₩3,414 | ₩3,470 | ₩3,390 | ₩3,464 | +1.46% | 11.4만 |
|---|
| 2025.11.05 | ₩3,438 | ₩3,438 | ₩3,306 | ₩3,414 | -0.70% | 13.3만 |
|---|
| 2025.11.04 | ₩3,426 | ₩3,484 | ₩3,380 | ₩3,438 | +0.35% | 11.7만 |
|---|
| 2025.11.03 | ₩3,542 | ₩3,560 | ₩3,398 | ₩3,434 | -3.05% | 22.6만 |
|---|
| 2025.10.31 | ₩3,464 | ₩3,584 | ₩3,422 | ₩3,542 | +2.25% | 23.8만 |
|---|
| 2025.10.30 | ₩3,432 | ₩3,498 | ₩3,400 | ₩3,464 | +0.93% | 18.1만 |
|---|
| 2025.10.29 | ₩3,382 | ₩3,420 | ₩3,366 | ₩3,388 | +0.18% | 5.1만 |
|---|
| 2025.10.28 | ₩3,404 | ₩3,440 | ₩3,320 | ₩3,382 | -0.65% | 5.1만 |
|---|
| 2025.10.27 | ₩3,350 | ₩3,478 | ₩3,310 | ₩3,404 | +1.61% | 15만 |
|---|
| 2025.10.24 | ₩3,510 | ₩3,532 | ₩3,254 | ₩3,350 | -4.56% | 38.3만 |
|---|
| 2025.10.23 | ₩3,488 | ₩3,566 | ₩3,458 | ₩3,502 | +0.40% | 11.5만 |
|---|
| 2025.10.22 | ₩3,520 | ₩3,520 | ₩3,408 | ₩3,488 | -0.91% | 7.2만 |
|---|
| 2025.10.21 | ₩3,460 | ₩3,546 | ₩3,436 | ₩3,488 | +0.81% | 10.9만 |
|---|
| 2025.10.20 | ₩3,392 | ₩3,476 | ₩3,358 | ₩3,460 | +2.00% | 12.1만 |
|---|
| 2025.10.17 | ₩3,464 | ₩3,464 | ₩3,362 | ₩3,414 | -1.44% | 10만 |
|---|
| 2025.10.16 | ₩3,580 | ₩3,580 | ₩3,424 | ₩3,440 | -3.91% | 18.7만 |
|---|
| 2025.10.15 | ₩3,572 | ₩3,594 | ₩3,528 | ₩3,554 | -0.50% | 15.5만 |
|---|
| 2025.10.14 | ₩3,530 | ₩3,604 | ₩3,498 | ₩3,582 | +1.47% | 38.4만 |
|---|
| 2025.10.13 | ₩3,246 | ₩3,560 | ₩3,230 | ₩3,524 | +8.56% | 97.8만 |
|---|
| 2025.10.10 | ₩3,266 | ₩3,306 | ₩3,238 | ₩3,278 | +0.37% | 11.4만 |
|---|