시장 데이터를 불러오는 중
전체 종목
SG세계물산 과거 주가
004060.KS · KOSPI
주요 제품·사업: 피복류,봉제품,P.E제품 수출입,도매,제조/조경사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004060.KS · KOSPI
주요 제품·사업: 피복류,봉제품,P.E제품 수출입,도매,제조/조경사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,205 | ₩2,235 | ₩2,160 | ₩2,180 | -1.13% | 13.6만 |
| 2026.10.07 | ₩2,085 | ₩2,350 | ₩2,050 | ₩2,185 | +4.80% | 75.6만 |
| 2026.10.06 | ₩2,110 | ₩2,110 | ₩2,055 | ₩2,075 | -1.66% | 6.8만 |
| 2026.10.02 | ₩2,075 | ₩2,140 | ₩2,070 | ₩2,090 | +0.72% | 6.6만 |
| 2026.10.01 | ₩2,045 | ₩2,095 | ₩2,045 | ₩2,060 | +0.73% | 5.6만 |
| 2026.09.30 | ₩2,095 | ₩2,105 | ₩2,050 | ₩2,050 | -2.15% | 3.8만 |
| 2026.09.29 | ₩2,135 | ₩2,145 | ₩2,075 | ₩2,095 | -1.87% | 5.5만 |
| 2026.09.28 | ₩2,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,110 |
| ₩2,145 |
| +1.42% |
| 3.2만 |
| 2026.09.23 | ₩2,125 | ₩2,150 | ₩2,095 | ₩2,115 | -0.47% | 8만 |
|---|
| 2026.09.22 | ₩2,135 | ₩2,155 | ₩2,125 | ₩2,140 | +0.23% | 3.6만 |
|---|
| 2026.09.21 | ₩2,155 | ₩2,190 | ₩2,125 | ₩2,140 | -0.70% | 6만 |
|---|
| 2026.09.18 | ₩2,140 | ₩2,185 | ₩2,135 | ₩2,170 | +1.40% | 5만 |
|---|
| 2026.09.17 | ₩2,145 | ₩2,150 | ₩2,110 | ₩2,135 | -0.47% | 5.3만 |
|---|
| 2026.09.16 | ₩2,165 | ₩2,200 | ₩2,125 | ₩2,130 | -1.62% | 10.1만 |
|---|
| 2026.09.15 | ₩2,225 | ₩2,225 | ₩2,160 | ₩2,170 | -2.47% | 4.8만 |
|---|
| 2026.09.14 | ₩2,205 | ₩2,240 | ₩2,200 | ₩2,205 | 0.00% | 3.5만 |
|---|
| 2026.09.11 | ₩2,255 | ₩2,270 | ₩2,225 | ₩2,225 | -1.33% | 3.2만 |
|---|
| 2026.09.10 | ₩2,250 | ₩2,265 | ₩2,200 | ₩2,255 | +0.22% | 4.8만 |
|---|
| 2026.09.09 | ₩2,265 | ₩2,270 | ₩2,240 | ₩2,245 | -0.88% | 6.6만 |
|---|
| 2026.09.08 | ₩2,295 | ₩2,305 | ₩2,250 | ₩2,260 | -1.53% | 2.8만 |
|---|
| 2026.09.07 | ₩2,280 | ₩2,340 | ₩2,270 | ₩2,290 | +0.44% | 4.8만 |
|---|
| 2026.09.04 | ₩2,280 | ₩2,300 | ₩2,255 | ₩2,295 | +0.66% | 2.6만 |
|---|
| 2026.09.03 | ₩2,290 | ₩2,310 | ₩2,245 | ₩2,280 | -0.44% | 4.7만 |
|---|
| 2026.09.02 | ₩2,230 | ₩2,330 | ₩2,200 | ₩2,280 | +2.24% | 8.6만 |
|---|
| 2026.09.01 | ₩2,255 | ₩2,285 | ₩2,225 | ₩2,245 | -0.44% | 5.2만 |
|---|
| 2026.08.31 | ₩2,290 | ₩2,290 | ₩2,215 | ₩2,260 | -1.31% | 7.5만 |
|---|
| 2026.08.28 | ₩2,295 | ₩2,310 | ₩2,260 | ₩2,305 | +0.44% | 4.4만 |
|---|
| 2026.08.27 | ₩2,305 | ₩2,360 | ₩2,275 | ₩2,310 | +0.22% | 14.3만 |
|---|
| 2026.08.26 | ₩2,250 | ₩2,340 | ₩2,250 | ₩2,320 | +3.11% | 14.7만 |
|---|
| 2026.08.25 | ₩2,185 | ₩2,270 | ₩2,150 | ₩2,250 | +2.97% | 9.2만 |
|---|
| 2026.08.24 | ₩2,210 | ₩2,215 | ₩2,170 | ₩2,205 | -0.23% | 7.2만 |
|---|
| 2026.08.21 | ₩2,265 | ₩2,275 | ₩2,155 | ₩2,195 | -3.09% | 18.7만 |
|---|
| 2026.08.20 | ₩2,330 | ₩2,350 | ₩2,250 | ₩2,270 | -2.58% | 15만 |
|---|
| 2026.08.19 | ₩2,340 | ₩2,375 | ₩2,290 | ₩2,300 | -1.71% | 11.7만 |
|---|
| 2026.08.18 | ₩2,475 | ₩2,475 | ₩2,360 | ₩2,365 | -4.44% | 14.6만 |
|---|
| 2026.08.14 | ₩2,525 | ₩2,585 | ₩2,460 | ₩2,470 | -2.18% | 24.8만 |
|---|
| 2026.08.13 | ₩2,660 | ₩2,760 | ₩2,475 | ₩2,490 | -6.39% | 60.6만 |
|---|
| 2026.08.12 | ₩2,720 | ₩2,790 | ₩2,645 | ₩2,660 | -2.21% | 34.3만 |
|---|
| 2026.08.11 | ₩2,710 | ₩2,715 | ₩2,605 | ₩2,710 | 0.00% | 44만 |
|---|
| 2026.08.10 | ₩2,555 | ₩3,320 | ₩2,555 | ₩2,760 | +8.02% | 259.8만 |
|---|
| 2026.08.07 | ₩2,660 | ₩2,715 | ₩2,510 | ₩2,555 | -3.95% | 14.6만 |
|---|
| 2026.08.06 | ₩2,540 | ₩2,665 | ₩2,500 | ₩2,655 | +4.53% | 13.1만 |
|---|
| 2026.08.05 | ₩2,585 | ₩2,610 | ₩2,485 | ₩2,560 | -0.97% | 14.9만 |
|---|
| 2026.08.04 | ₩2,360 | ₩2,750 | ₩2,355 | ₩2,585 | +9.53% | 47.5만 |
|---|
| 2026.08.03 | ₩2,280 | ₩2,375 | ₩2,250 | ₩2,305 | +1.10% | 6.2만 |
|---|
| 2026.07.31 | ₩2,255 | ₩2,350 | ₩2,255 | ₩2,325 | +3.10% | 9.3만 |
|---|
| 2026.07.30 | ₩2,155 | ₩2,310 | ₩2,155 | ₩2,235 | +3.71% | 12.6만 |
|---|
| 2026.07.29 | ₩2,480 | ₩2,510 | ₩2,155 | ₩2,210 | -10.89% | 28.6만 |
|---|
| 2026.07.28 | ₩2,370 | ₩2,755 | ₩2,315 | ₩2,480 | +4.64% | 49.4만 |
|---|
| 2026.07.27 | ₩2,370 | ₩2,405 | ₩2,320 | ₩2,340 | -1.27% | 7.4만 |
|---|
| 2026.07.24 | ₩2,410 | ₩2,445 | ₩2,330 | ₩2,350 | -2.49% | 6.6만 |
|---|
| 2026.07.23 | ₩2,360 | ₩2,420 | ₩2,345 | ₩2,415 | +2.33% | 8.4만 |
|---|
| 2026.07.22 | ₩2,450 | ₩2,450 | ₩2,330 | ₩2,355 | -3.88% | 7.5만 |
|---|
| 2026.07.21 | ₩2,320 | ₩2,385 | ₩2,235 | ₩2,380 | +2.59% | 10.7만 |
|---|
| 2026.07.20 | ₩2,430 | ₩2,430 | ₩2,305 | ₩2,320 | -4.53% | 8.5만 |
|---|
| 2026.07.16 | ₩2,440 | ₩2,565 | ₩2,400 | ₩2,440 | 0.00% | 13.1만 |
|---|
| 2026.07.15 | ₩2,390 | ₩2,530 | ₩2,375 | ₩2,470 | +3.35% | 14.7만 |
|---|
| 2026.07.14 | ₩2,345 | ₩2,420 | ₩2,310 | ₩2,385 | +1.71% | 9.4만 |
|---|
| 2026.07.13 | ₩2,490 | ₩2,575 | ₩2,400 | ₩2,425 | -2.61% | 16.3만 |
|---|
| 2026.07.10 | ₩2,385 | ₩2,535 | ₩2,345 | ₩2,515 | +5.45% | 6만 |
|---|
| 2026.07.09 | ₩2,460 | ₩2,460 | ₩2,345 | ₩2,395 | -2.64% | 11.1만 |
|---|
| 2026.07.08 | ₩2,510 | ₩2,520 | ₩2,390 | ₩2,460 | -1.99% | 10.6만 |
|---|
| 2026.07.07 | ₩2,555 | ₩2,580 | ₩2,450 | ₩2,530 | -0.98% | 6.4만 |
|---|
| 2026.07.06 | ₩2,520 | ₩2,580 | ₩2,485 | ₩2,580 | +2.38% | 9.9만 |
|---|
| 2026.07.03 | ₩2,510 | ₩2,540 | ₩2,385 | ₩2,520 | +0.40% | 8.3만 |
|---|
| 2026.07.02 | ₩2,525 | ₩2,535 | ₩2,400 | ₩2,460 | -2.57% | 8.2만 |
|---|
| 2026.07.01 | ₩2,525 | ₩2,595 | ₩2,410 | ₩2,530 | +0.20% | 6.5만 |
|---|
| 2026.06.30 | ₩2,565 | ₩2,660 | ₩2,480 | ₩2,480 | -3.31% | 8.4만 |
|---|
| 2026.06.29 | ₩2,315 | ₩2,700 | ₩2,315 | ₩2,585 | +11.66% | 18.4만 |
|---|
| 2026.06.26 | ₩2,380 | ₩2,470 | ₩2,290 | ₩2,375 | -0.21% | 9.1만 |
|---|
| 2026.06.25 | ₩2,550 | ₩2,575 | ₩2,375 | ₩2,375 | -6.86% | 9.9만 |
|---|
| 2026.06.24 | ₩2,385 | ₩2,575 | ₩2,385 | ₩2,505 | +5.03% | 19.2만 |
|---|
| 2026.06.23 | ₩2,560 | ₩2,590 | ₩2,425 | ₩2,425 | -5.27% | 21.1만 |
|---|
| 2026.06.22 | ₩2,690 | ₩2,700 | ₩2,525 | ₩2,550 | -5.20% | 19.1만 |
|---|
| 2026.06.19 | ₩2,850 | ₩2,850 | ₩2,620 | ₩2,700 | -5.26% | 19.1만 |
|---|
| 2026.06.18 | ₩2,945 | ₩2,950 | ₩2,810 | ₩2,810 | -4.58% | 8.8만 |
|---|
| 2026.06.17 | ₩2,970 | ₩3,080 | ₩2,935 | ₩2,965 | -0.17% | 6만 |
|---|
| 2026.06.16 | ₩2,995 | ₩3,030 | ₩2,930 | ₩2,980 | -0.50% | 11만 |
|---|
| 2026.06.15 | ₩2,990 | ₩3,065 | ₩2,950 | ₩3,015 | +0.84% | 8.9만 |
|---|
| 2026.06.12 | ₩3,015 | ₩3,055 | ₩2,935 | ₩2,985 | -1.00% | 9.2만 |
|---|
| 2026.06.11 | ₩2,850 | ₩2,940 | ₩2,825 | ₩2,940 | +3.16% | 10.1만 |
|---|
| 2026.06.10 | ₩2,800 | ₩2,915 | ₩2,730 | ₩2,870 | +2.50% | 10.9만 |
|---|
| 2026.06.09 | ₩2,785 | ₩2,975 | ₩2,785 | ₩2,890 | +3.77% | 14.9만 |
|---|
| 2026.06.08 | ₩2,605 | ₩2,980 | ₩2,605 | ₩2,775 | +6.53% | 10.4만 |
|---|
| 2026.06.05 | ₩3,010 | ₩3,135 | ₩2,845 | ₩2,890 | -3.99% | 15.1만 |
|---|
| 2026.06.04 | ₩2,975 | ₩3,285 | ₩2,840 | ₩3,000 | +0.84% | 31.6만 |
|---|
| 2026.06.02 | ₩2,890 | ₩3,360 | ₩2,800 | ₩2,970 | +2.77% | 65.2만 |
|---|
| 2026.06.01 | ₩2,955 | ₩2,965 | ₩2,785 | ₩2,895 | -2.03% | 32만 |
|---|
| 2026.05.29 | ₩3,050 | ₩3,115 | ₩2,950 | ₩2,970 | -2.62% | 14.8만 |
|---|
| 2026.05.28 | ₩3,170 | ₩3,190 | ₩2,970 | ₩3,045 | -3.94% | 15.7만 |
|---|
| 2026.05.27 | ₩3,110 | ₩3,165 | ₩3,000 | ₩3,165 | +1.77% | 22.6만 |
|---|
| 2026.05.26 | ₩3,285 | ₩3,330 | ₩3,105 | ₩3,135 | -4.57% | 21.2만 |
|---|
| 2026.05.22 | ₩3,200 | ₩3,360 | ₩3,200 | ₩3,245 | +1.41% | 24.6만 |
|---|
| 2026.05.21 | ₩3,300 | ₩3,465 | ₩3,225 | ₩3,230 | -2.12% | 20.2만 |
|---|
| 2026.05.20 | ₩3,395 | ₩3,395 | ₩3,205 | ₩3,250 | -4.27% | 21.2만 |
|---|
| 2026.05.19 | ₩3,440 | ₩3,515 | ₩3,390 | ₩3,405 | -1.02% | 18.1만 |
|---|
| 2026.05.18 | ₩3,655 | ₩3,735 | ₩3,395 | ₩3,495 | -4.38% | 30.3만 |
|---|
| 2026.05.15 | ₩3,870 | ₩3,870 | ₩3,600 | ₩3,655 | -5.56% | 43.9만 |
|---|
| 2026.05.14 | ₩3,850 | ₩4,510 | ₩3,765 | ₩3,850 | 0.00% | 185.9만 |
|---|
| 2026.05.13 | ₩3,460 | ₩4,540 | ₩3,435 | ₩3,845 | +11.13% | 296.5만 |
|---|
| 2026.05.12 | ₩3,600 | ₩3,695 | ₩3,470 | ₩3,500 | -2.78% | 33.9만 |
|---|
| 2026.05.11 | ₩3,845 | ₩3,890 | ₩3,625 | ₩3,660 | -4.81% | 29.4만 |
|---|
| 2026.05.08 | ₩3,790 | ₩3,915 | ₩3,727 | ₩3,850 | +1.58% | 18만 |
|---|
| 2026.05.07 | ₩4,285 | ₩4,380 | ₩3,760 | ₩3,820 | -10.85% | 54.2만 |
|---|
| 2026.05.06 | ₩5,470 | ₩5,480 | ₩4,140 | ₩4,205 | -23.13% | 90.8만 |
|---|
| 2026.05.04 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩4,690 | ₩5,290 | ₩4,660 | ₩4,890 | +4.26% | 67.8만 |
|---|
| 2026.04.09 | ₩4,860 | ₩4,880 | ₩4,570 | ₩4,600 | -5.35% | 23.9만 |
|---|
| 2026.04.08 | ₩4,830 | ₩4,970 | ₩4,810 | ₩4,860 | +0.62% | 29만 |
|---|
| 2026.04.07 | ₩5,000 | ₩5,000 | ₩4,680 | ₩4,720 | -5.60% | 33.6만 |
|---|
| 2026.04.06 | ₩5,260 | ₩5,260 | ₩4,880 | ₩4,910 | -6.65% | 39.9만 |
|---|
| 2026.04.03 | ₩5,210 | ₩5,430 | ₩5,190 | ₩5,260 | +0.96% | 25.2만 |
|---|
| 2026.04.02 | ₩5,280 | ₩5,350 | ₩5,070 | ₩5,170 | -2.08% | 29.6만 |
|---|
| 2026.04.01 | ₩5,260 | ₩5,350 | ₩5,170 | ₩5,290 | +0.57% | 21.5만 |
|---|
| 2026.03.31 | ₩5,240 | ₩5,240 | ₩5,050 | ₩5,110 | -2.48% | 25만 |
|---|
| 2026.03.30 | ₩5,150 | ₩5,370 | ₩5,080 | ₩5,300 | +2.91% | 19.5만 |
|---|
| 2026.03.27 | ₩5,100 | ₩5,430 | ₩5,040 | ₩5,250 | +2.94% | 32.2만 |
|---|
| 2026.03.26 | ₩5,350 | ₩5,370 | ₩5,120 | ₩5,170 | -3.36% | 26.1만 |
|---|
| 2026.03.25 | ₩5,360 | ₩5,400 | ₩5,240 | ₩5,350 | -0.19% | 25.6만 |
|---|
| 2026.03.24 | ₩5,290 | ₩5,400 | ₩5,100 | ₩5,320 | +0.57% | 47.7만 |
|---|
| 2026.03.23 | ₩5,230 | ₩5,230 | ₩5,030 | ₩5,030 | -3.82% | 31.4만 |
|---|
| 2026.03.20 | ₩5,200 | ₩5,390 | ₩5,160 | ₩5,270 | +1.35% | 46.3만 |
|---|
| 2026.03.19 | ₩5,200 | ₩5,230 | ₩5,080 | ₩5,150 | -0.96% | 36.2만 |
|---|
| 2026.03.18 | ₩5,370 | ₩5,590 | ₩5,230 | ₩5,260 | -2.05% | 69.6만 |
|---|
| 2026.03.17 | ₩5,290 | ₩5,740 | ₩5,180 | ₩5,350 | +1.13% | 154.9만 |
|---|
| 2026.03.16 | ₩5,260 | ₩5,360 | ₩5,140 | ₩5,170 | -1.71% | 37.2만 |
|---|
| 2026.03.13 | ₩5,280 | ₩5,390 | ₩5,110 | ₩5,200 | -1.52% | 61.7만 |
|---|
| 2026.03.12 | ₩5,470 | ₩5,700 | ₩5,230 | ₩5,360 | -2.01% | 155.8만 |
|---|
| 2026.03.11 | ₩4,980 | ₩6,470 | ₩4,960 | ₩5,570 | +11.85% | 792만 |
|---|
| 2026.03.10 | ₩5,660 | ₩5,700 | ₩4,970 | ₩4,980 | -12.01% | 106만 |
|---|
| 2026.03.09 | ₩5,550 | ₩5,760 | ₩5,140 | ₩5,500 | -0.90% | 60.2만 |
|---|
| 2026.03.06 | ₩5,990 | ₩6,220 | ₩5,780 | ₩5,910 | -1.34% | 66.5만 |
|---|
| 2026.03.05 | ₩6,200 | ₩6,550 | ₩5,900 | ₩6,090 | -1.77% | 114.1만 |
|---|
| 2026.03.04 | ₩6,160 | ₩6,400 | ₩5,480 | ₩5,700 | -7.47% | 164.6만 |
|---|
| 2026.03.03 | ₩6,440 | ₩6,870 | ₩6,170 | ₩6,170 | -4.19% | 145만 |
|---|
| 2026.02.27 | ₩6,640 | ₩7,850 | ₩6,190 | ₩6,850 | +3.16% | 695.8만 |
|---|
| 2026.02.26 | ₩7,190 | ₩7,430 | ₩6,630 | ₩6,630 | -7.79% | 269.4만 |
|---|
| 2026.02.25 | ₩6,790 | ₩7,890 | ₩6,550 | ₩7,040 | +3.68% | 828.3만 |
|---|
| 2026.02.24 | ₩7,800 | ₩9,030 | ₩6,670 | ₩6,830 | -12.44% | 1375.2만 |
|---|
| 2026.02.23 | ₩6,810 | ₩7,680 | ₩6,700 | ₩7,680 | +12.78% | 304.6만 |
|---|
| 2026.02.20 | ₩4,620 | ₩5,910 | ₩4,480 | ₩5,910 | +27.92% | 968.4만 |
|---|
| 2026.02.19 | ₩4,650 | ₩4,650 | ₩4,390 | ₩4,550 | -2.15% | 111만 |
|---|
| 2026.02.13 | ₩4,280 | ₩5,100 | ₩4,270 | ₩4,560 | +6.54% | 496.8만 |
|---|
| 2026.02.12 | ₩4,710 | ₩4,710 | ₩4,320 | ₩4,370 | -7.22% | 146.3만 |
|---|
| 2026.02.11 | ₩4,330 | ₩5,400 | ₩4,220 | ₩4,670 | +7.85% | 898.9만 |
|---|
| 2026.02.10 | ₩4,480 | ₩4,480 | ₩4,270 | ₩4,330 | -3.35% | 177.3만 |
|---|
| 2026.02.09 | ₩4,910 | ₩5,040 | ₩4,430 | ₩4,600 | -6.31% | 299.7만 |
|---|
| 2026.02.06 | ₩5,230 | ₩5,780 | ₩4,700 | ₩4,910 | -6.12% | 1551.3만 |
|---|
| 2026.02.05 | ₩4,460 | ₩5,400 | ₩4,220 | ₩4,450 | -0.22% | 1933.9만 |
|---|
| 2026.02.04 | ₩3,190 | ₩4,160 | ₩3,180 | ₩4,160 | +30.41% | 309만 |
|---|
| 2026.02.03 | ₩3,110 | ₩3,200 | ₩3,110 | ₩3,200 | +2.89% | 13만 |
|---|
| 2026.02.02 | ₩3,160 | ₩3,180 | ₩3,090 | ₩3,100 | -1.90% | 13.9만 |
|---|
| 2026.01.30 | ₩3,240 | ₩3,240 | ₩3,110 | ₩3,170 | -2.16% | 29.3만 |
|---|
| 2026.01.29 | ₩3,260 | ₩3,260 | ₩3,200 | ₩3,230 | -0.92% | 15.3만 |
|---|
| 2026.01.28 | ₩3,240 | ₩3,500 | ₩3,210 | ₩3,250 | +0.31% | 28.1만 |
|---|
| 2026.01.27 | ₩3,270 | ₩3,280 | ₩3,210 | ₩3,240 | -0.92% | 9.5만 |
|---|
| 2026.01.26 | ₩3,250 | ₩3,270 | ₩3,220 | ₩3,260 | +0.31% | 5.6만 |
|---|
| 2026.01.23 | ₩3,240 | ₩3,270 | ₩3,180 | ₩3,250 | +0.31% | 7.9만 |
|---|
| 2026.01.22 | ₩3,190 | ₩3,270 | ₩3,180 | ₩3,200 | +0.31% | 9.7만 |
|---|
| 2026.01.21 | ₩3,230 | ₩3,230 | ₩3,140 | ₩3,160 | -2.17% | 9.3만 |
|---|
| 2026.01.20 | ₩3,240 | ₩3,240 | ₩3,170 | ₩3,230 | -0.31% | 6.3만 |
|---|
| 2026.01.19 | ₩3,160 | ₩3,260 | ₩3,140 | ₩3,210 | +1.58% | 8.2만 |
|---|
| 2026.01.16 | ₩3,230 | ₩3,250 | ₩3,150 | ₩3,160 | -2.17% | 13.2만 |
|---|
| 2026.01.15 | ₩3,210 | ₩3,240 | ₩3,200 | ₩3,230 | +0.62% | 8.9만 |
|---|
| 2026.01.14 | ₩3,210 | ₩3,250 | ₩3,190 | ₩3,240 | +0.93% | 8.8만 |
|---|
| 2026.01.13 | ₩3,260 | ₩3,280 | ₩3,190 | ₩3,210 | -1.53% | 12.7만 |
|---|
| 2026.01.12 | ₩3,230 | ₩3,300 | ₩3,220 | ₩3,250 | +0.62% | 5.9만 |
|---|
| 2026.01.09 | ₩3,210 | ₩3,340 | ₩3,210 | ₩3,240 | +0.93% | 6.2만 |
|---|
| 2026.01.08 | ₩3,250 | ₩3,270 | ₩3,200 | ₩3,210 | -1.23% | 7.3만 |
|---|
| 2026.01.07 | ₩3,320 | ₩3,330 | ₩3,220 | ₩3,260 | -1.81% | 16.1만 |
|---|
| 2026.01.06 | ₩3,390 | ₩3,420 | ₩3,290 | ₩3,300 | -2.65% | 9.3만 |
|---|
| 2026.01.05 | ₩3,390 | ₩3,490 | ₩3,390 | ₩3,390 | 0.00% | 9.5만 |
|---|
| 2026.01.02 | ₩3,370 | ₩3,430 | ₩3,360 | ₩3,380 | +0.30% | 9.7만 |
|---|
| 2025.12.30 | ₩3,350 | ₩3,420 | ₩3,350 | ₩3,390 | +1.19% | 4.9만 |
|---|
| 2025.12.29 | ₩3,280 | ₩3,390 | ₩3,280 | ₩3,370 | +2.74% | 6.5만 |
|---|
| 2025.12.26 | ₩3,380 | ₩3,390 | ₩3,290 | ₩3,310 | -2.07% | 11.8만 |
|---|
| 2025.12.24 | ₩3,390 | ₩3,390 | ₩3,330 | ₩3,350 | -1.18% | 6만 |
|---|
| 2025.12.23 | ₩3,440 | ₩3,470 | ₩3,300 | ₩3,350 | -2.62% | 18.5만 |
|---|
| 2025.12.22 | ₩3,470 | ₩3,500 | ₩3,440 | ₩3,440 | -0.86% | 7.4만 |
|---|
| 2025.12.19 | ₩3,520 | ₩3,530 | ₩3,420 | ₩3,440 | -2.27% | 15.8만 |
|---|
| 2025.12.18 | ₩3,520 | ₩3,540 | ₩3,460 | ₩3,500 | -0.57% | 20.8만 |
|---|
| 2025.12.17 | ₩3,540 | ₩3,590 | ₩3,490 | ₩3,520 | -0.56% | 19.4만 |
|---|
| 2025.12.16 | ₩3,620 | ₩3,620 | ₩3,500 | ₩3,540 | -2.21% | 20.7만 |
|---|
| 2025.12.15 | ₩3,620 | ₩3,690 | ₩3,530 | ₩3,620 | 0.00% | 20.4만 |
|---|
| 2025.12.12 | ₩3,650 | ₩3,790 | ₩3,550 | ₩3,620 | -0.82% | 62.8만 |
|---|
| 2025.12.11 | ₩3,290 | ₩3,940 | ₩3,280 | ₩3,650 | +10.94% | 227.1만 |
|---|
| 2025.12.10 | ₩3,310 | ₩3,340 | ₩3,280 | ₩3,290 | -0.60% | 8.1만 |
|---|
| 2025.12.09 | ₩3,350 | ₩3,380 | ₩3,280 | ₩3,310 | -1.19% | 13.7만 |
|---|
| 2025.12.08 | ₩3,450 | ₩3,460 | ₩3,340 | ₩3,360 | -2.61% | 27만 |
|---|
| 2025.12.05 | ₩3,410 | ₩3,610 | ₩3,370 | ₩3,470 | +1.76% | 56.4만 |
|---|
| 2025.12.04 | ₩3,490 | ₩3,500 | ₩3,370 | ₩3,420 | -2.01% | 19.6만 |
|---|
| 2025.12.03 | ₩3,380 | ₩3,560 | ₩3,330 | ₩3,490 | +3.25% | 64.6만 |
|---|
| 2025.12.02 | ₩3,300 | ₩3,420 | ₩3,250 | ₩3,370 | +2.12% | 34만 |
|---|
| 2025.12.01 | ₩3,350 | ₩3,370 | ₩3,260 | ₩3,270 | -2.39% | 23.4만 |
|---|
| 2025.11.28 | ₩3,330 | ₩3,390 | ₩3,310 | ₩3,330 | 0.00% | 23.4만 |
|---|
| 2025.11.27 | ₩3,290 | ₩3,400 | ₩3,260 | ₩3,350 | +1.82% | 42.8만 |
|---|
| 2025.11.26 | ₩3,540 | ₩3,570 | ₩3,280 | ₩3,310 | -6.50% | 81.9만 |
|---|
| 2025.11.25 | ₩3,420 | ₩3,660 | ₩3,290 | ₩3,470 | +1.46% | 202.3만 |
|---|
| 2025.11.24 | ₩4,100 | ₩4,120 | ₩3,390 | ₩3,390 | -17.32% | 357.4만 |
|---|
| 2025.11.21 | ₩3,010 | ₩3,930 | ₩3,010 | ₩3,930 | +30.56% | 385.4만 |
|---|
| 2025.11.20 | ₩3,040 | ₩3,080 | ₩3,020 | ₩3,030 | -0.33% | 2.3만 |
|---|
| 2025.11.19 | ₩3,020 | ₩3,040 | ₩3,000 | ₩3,000 | -0.66% | 2.2만 |
|---|
| 2025.11.18 | ₩3,060 | ₩3,060 | ₩3,000 | ₩3,030 | -0.98% | 2.8만 |
|---|
| 2025.11.17 | ₩3,100 | ₩3,100 | ₩3,050 | ₩3,060 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩3,080 | ₩3,080 | ₩3,050 | ₩3,070 | -0.32% | 2.9만 |
|---|
| 2025.11.13 | ₩3,120 | ₩3,200 | ₩3,070 | ₩3,090 | -0.96% | 8.6만 |
|---|
| 2025.11.12 | ₩3,080 | ₩3,130 | ₩3,080 | ₩3,120 | +1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩3,130 | ₩3,140 | ₩3,070 | ₩3,100 | -0.96% | 3.6만 |
|---|
| 2025.11.10 | ₩3,020 | ₩3,120 | ₩3,020 | ₩3,110 | +2.98% | 3.7만 |
|---|
| 2025.11.07 | ₩3,090 | ₩3,090 | ₩3,000 | ₩3,040 | -1.62% | 2.8만 |
|---|
| 2025.11.06 | ₩3,020 | ₩3,120 | ₩2,990 | ₩3,080 | +1.99% | 2.8만 |
|---|
| 2025.11.05 | ₩3,010 | ₩3,030 | ₩2,940 | ₩3,010 | 0.00% | 10.9만 |
|---|
| 2025.11.04 | ₩3,020 | ₩3,040 | ₩3,000 | ₩3,030 | +0.33% | 3.7만 |
|---|
| 2025.11.03 | ₩3,080 | ₩3,110 | ₩3,000 | ₩3,020 | -1.95% | 8.3만 |
|---|
| 2025.10.31 | ₩3,080 | ₩3,100 | ₩3,020 | ₩3,080 | 0.00% | 5.3만 |
|---|
| 2025.10.30 | ₩3,130 | ₩3,140 | ₩3,080 | ₩3,090 | -1.28% | 5.1만 |
|---|
| 2025.10.29 | ₩3,100 | ₩3,270 | ₩3,100 | ₩3,130 | +0.97% | 7.7만 |
|---|
| 2025.10.28 | ₩3,110 | ₩3,130 | ₩3,090 | ₩3,100 | -0.32% | 4.7만 |
|---|
| 2025.10.27 | ₩3,140 | ₩3,150 | ₩3,080 | ₩3,110 | -0.96% | 7만 |
|---|
| 2025.10.24 | ₩3,190 | ₩3,190 | ₩3,140 | ₩3,140 | -1.57% | 3.3만 |
|---|
| 2025.10.23 | ₩3,140 | ₩3,220 | ₩3,120 | ₩3,190 | +1.59% | 5.9만 |
|---|
| 2025.10.22 | ₩3,160 | ₩3,160 | ₩3,090 | ₩3,140 | -0.63% | 2.6만 |
|---|
| 2025.10.21 | ₩3,130 | ₩3,140 | ₩3,100 | ₩3,130 | 0.00% | 2.8만 |
|---|
| 2025.10.20 | ₩3,110 | ₩3,130 | ₩3,090 | ₩3,130 | +0.64% | 3.1만 |
|---|
| 2025.10.17 | ₩3,140 | ₩3,170 | ₩3,120 | ₩3,120 | -0.64% | 3만 |
|---|
| 2025.10.16 | ₩3,140 | ₩3,200 | ₩3,130 | ₩3,160 | +0.64% | 2.5만 |
|---|
| 2025.10.15 | ₩3,120 | ₩3,150 | ₩3,110 | ₩3,140 | +0.64% | 1.5만 |
|---|
| 2025.10.14 | ₩3,140 | ₩3,160 | ₩3,110 | ₩3,120 | -0.64% | 1.1만 |
|---|
| 2025.10.13 | ₩3,090 | ₩3,150 | ₩3,060 | ₩3,140 | +1.62% | 3.6만 |
|---|
| 2025.10.10 | ₩3,180 | ₩3,180 | ₩3,070 | ₩3,120 | -1.89% | 4.8만 |
|---|