시장 데이터를 불러오는 중
전체 종목
SGC에너지 과거 주가
005090.KS · KOSPI
주요 제품·사업: 증기, 전기, REC(신재생에너지공급인증서)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005090.KS · KOSPI
주요 제품·사업: 증기, 전기, REC(신재생에너지공급인증서)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩47,400 | ₩47,600 | ₩45,500 | ₩45,850 | -3.27% | 7.3만 |
| 2026.10.07 | ₩48,350 | ₩48,750 | ₩46,950 | ₩47,450 | -1.86% | 3.7만 |
| 2026.10.06 | ₩49,700 | ₩49,700 | ₩46,900 | ₩48,300 | -2.82% | 8.4만 |
| 2026.10.02 | ₩47,300 | ₩49,000 | ₩47,150 | ₩47,700 | +0.85% | 5.9만 |
| 2026.10.01 | ₩48,300 | ₩49,000 | ₩47,700 | ₩48,450 | +0.31% | 3.9만 |
| 2026.09.30 | ₩48,800 | ₩50,000 | ₩47,750 | ₩48,000 | -1.64% | 4만 |
| 2026.09.29 | ₩48,200 | ₩48,750 | ₩46,900 | ₩47,800 | -0.83% | 6만 |
| 2026.09.28 | ₩48,900 | ₩49,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,450 |
| ₩48,200 |
| -1.43% |
| 7.9만 |
| 2026.09.23 | ₩52,600 | ₩53,100 | ₩48,300 | ₩48,900 | -7.03% | 21.9만 |
|---|
| 2026.09.22 | ₩54,700 | ₩56,100 | ₩52,100 | ₩52,500 | -4.02% | 8.8만 |
|---|
| 2026.09.21 | ₩54,100 | ₩55,300 | ₩51,700 | ₩53,600 | -0.92% | 7.7만 |
|---|
| 2026.09.18 | ₩54,500 | ₩56,600 | ₩53,900 | ₩54,400 | -0.18% | 5.3만 |
|---|
| 2026.09.17 | ₩54,000 | ₩56,400 | ₩53,000 | ₩54,000 | 0.00% | 9.2만 |
|---|
| 2026.09.16 | ₩55,000 | ₩56,200 | ₩52,500 | ₩53,300 | -3.09% | 16.4만 |
|---|
| 2026.09.15 | ₩58,600 | ₩61,500 | ₩54,500 | ₩55,300 | -5.63% | 13.5만 |
|---|
| 2026.09.14 | ₩59,300 | ₩60,800 | ₩57,800 | ₩58,700 | -1.01% | 12.8만 |
|---|
| 2026.09.11 | ₩56,800 | ₩62,400 | ₩56,800 | ₩61,200 | +7.75% | 19.2만 |
|---|
| 2026.09.10 | ₩57,000 | ₩60,800 | ₩55,300 | ₩58,900 | +3.33% | 13.9만 |
|---|
| 2026.09.09 | ₩54,600 | ₩59,100 | ₩54,500 | ₩57,700 | +5.68% | 19.4만 |
|---|
| 2026.09.08 | ₩54,000 | ₩55,600 | ₩51,500 | ₩53,800 | -0.37% | 11.5만 |
|---|
| 2026.09.07 | ₩56,100 | ₩56,700 | ₩53,800 | ₩54,100 | -3.57% | 9.8만 |
|---|
| 2026.09.04 | ₩54,400 | ₩58,900 | ₩53,000 | ₩56,100 | +3.13% | 19.4만 |
|---|
| 2026.09.03 | ₩55,000 | ₩55,700 | ₩52,400 | ₩53,400 | -2.91% | 9.3만 |
|---|
| 2026.09.02 | ₩50,300 | ₩56,100 | ₩49,150 | ₩54,400 | +8.15% | 25.1만 |
|---|
| 2026.09.01 | ₩55,500 | ₩55,500 | ₩50,900 | ₩52,000 | -6.31% | 34.8만 |
|---|
| 2026.08.31 | ₩59,800 | ₩62,000 | ₩54,800 | ₩55,500 | -7.19% | 24.2만 |
|---|
| 2026.08.28 | ₩62,300 | ₩67,700 | ₩59,600 | ₩62,800 | +0.80% | 16.4만 |
|---|
| 2026.08.27 | ₩63,900 | ₩64,300 | ₩60,700 | ₩62,600 | -2.03% | 12.3만 |
|---|
| 2026.08.26 | ₩63,800 | ₩65,500 | ₩61,800 | ₩64,400 | +0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩59,500 | ₩64,500 | ₩57,000 | ₩63,800 | +7.23% | 16.1만 |
|---|
| 2026.08.24 | ₩62,500 | ₩65,600 | ₩59,000 | ₩61,000 | -2.40% | 17.8만 |
|---|
| 2026.08.21 | ₩62,900 | ₩66,100 | ₩60,200 | ₩62,800 | -0.16% | 17.9만 |
|---|
| 2026.08.20 | ₩62,300 | ₩67,100 | ₩59,100 | ₩62,500 | +0.32% | 23.6만 |
|---|
| 2026.08.19 | ₩58,100 | ₩63,900 | ₩56,600 | ₩60,700 | +4.48% | 16.7만 |
|---|
| 2026.08.18 | ₩63,900 | ₩64,200 | ₩60,700 | ₩62,500 | -2.19% | 11.2만 |
|---|
| 2026.08.14 | ₩62,000 | ₩65,300 | ₩60,200 | ₩63,900 | +3.06% | 19만 |
|---|
| 2026.08.13 | ₩59,200 | ₩63,700 | ₩58,300 | ₩61,800 | +4.39% | 44.7만 |
|---|
| 2026.08.12 | ₩57,100 | ₩60,600 | ₩56,100 | ₩57,100 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩56,500 | ₩58,700 | ₩55,100 | ₩56,200 | -0.53% | 13.4만 |
|---|
| 2026.08.10 | ₩53,600 | ₩59,000 | ₩53,600 | ₩56,200 | +4.85% | 19.5만 |
|---|
| 2026.08.07 | ₩51,200 | ₩55,500 | ₩50,100 | ₩54,000 | +5.47% | 28.1만 |
|---|
| 2026.08.06 | ₩50,300 | ₩50,500 | ₩46,850 | ₩49,450 | -1.69% | 14.2만 |
|---|
| 2026.08.05 | ₩51,000 | ₩53,500 | ₩49,800 | ₩51,400 | +0.78% | 9.9만 |
|---|
| 2026.08.04 | ₩47,500 | ₩53,400 | ₩46,250 | ₩50,400 | +6.11% | 29.2만 |
|---|
| 2026.08.03 | ₩39,350 | ₩48,000 | ₩38,000 | ₩44,200 | +12.33% | 28.1만 |
|---|
| 2026.07.31 | ₩38,550 | ₩41,400 | ₩35,950 | ₩40,750 | +5.71% | 16만 |
|---|
| 2026.07.30 | ₩38,050 | ₩40,600 | ₩35,600 | ₩36,150 | -4.99% | 13.6만 |
|---|
| 2026.07.29 | ₩39,900 | ₩42,450 | ₩36,600 | ₩38,050 | -4.64% | 12.1만 |
|---|
| 2026.07.28 | ₩42,300 | ₩42,350 | ₩37,450 | ₩39,850 | -5.79% | 28.2만 |
|---|
| 2026.07.27 | ₩51,500 | ₩52,800 | ₩43,050 | ₩43,550 | -15.44% | 25.9만 |
|---|
| 2026.07.24 | ₩51,900 | ₩56,000 | ₩49,100 | ₩49,300 | -5.01% | 34.1만 |
|---|
| 2026.07.23 | ₩43,300 | ₩54,900 | ₩43,300 | ₩54,700 | +26.33% | 51.1만 |
|---|
| 2026.07.22 | ₩38,000 | ₩45,300 | ₩38,000 | ₩42,350 | +11.45% | 13.2만 |
|---|
| 2026.07.21 | ₩37,650 | ₩38,750 | ₩36,600 | ₩37,750 | +0.27% | 3.4만 |
|---|
| 2026.07.20 | ₩38,850 | ₩39,950 | ₩37,150 | ₩37,650 | -3.09% | 4.3만 |
|---|
| 2026.07.16 | ₩38,500 | ₩39,650 | ₩38,500 | ₩38,500 | 0.00% | 2.9만 |
|---|
| 2026.07.15 | ₩36,800 | ₩41,050 | ₩36,800 | ₩39,900 | +8.42% | 5.8만 |
|---|
| 2026.07.14 | ₩36,550 | ₩37,200 | ₩34,600 | ₩36,250 | -0.82% | 6.2만 |
|---|
| 2026.07.13 | ₩43,500 | ₩43,500 | ₩36,850 | ₩37,200 | -14.48% | 11.9만 |
|---|
| 2026.07.10 | ₩41,050 | ₩45,350 | ₩41,050 | ₩43,750 | +6.58% | 4.8만 |
|---|
| 2026.07.09 | ₩39,300 | ₩42,000 | ₩38,800 | ₩41,000 | +4.33% | 8.7만 |
|---|
| 2026.07.08 | ₩41,500 | ₩42,050 | ₩39,650 | ₩39,950 | -3.73% | 5.5만 |
|---|
| 2026.07.07 | ₩40,900 | ₩44,550 | ₩40,450 | ₩42,600 | +4.16% | 6.6만 |
|---|
| 2026.07.06 | ₩39,750 | ₩42,150 | ₩38,500 | ₩41,950 | +5.53% | 8.3만 |
|---|
| 2026.07.03 | ₩40,350 | ₩40,600 | ₩38,200 | ₩40,050 | -0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,500 | ₩41,850 | ₩40,000 | ₩40,150 | -3.25% | 6.3만 |
|---|
| 2026.07.01 | ₩40,550 | ₩42,800 | ₩39,550 | ₩42,650 | +5.18% | 12.1만 |
|---|
| 2026.06.30 | ₩42,900 | ₩42,900 | ₩39,500 | ₩40,000 | -6.76% | 9.2만 |
|---|
| 2026.06.29 | ₩40,100 | ₩42,050 | ₩39,000 | ₩41,800 | +4.24% | 4.7만 |
|---|
| 2026.06.26 | ₩40,700 | ₩41,300 | ₩38,300 | ₩39,200 | -3.69% | 5.7만 |
|---|
| 2026.06.25 | ₩43,200 | ₩44,550 | ₩40,300 | ₩41,000 | -5.09% | 7.9만 |
|---|
| 2026.06.24 | ₩43,000 | ₩44,300 | ₩41,200 | ₩43,550 | +1.28% | 5.8만 |
|---|
| 2026.06.23 | ₩46,350 | ₩46,950 | ₩43,400 | ₩43,950 | -5.18% | 6.1만 |
|---|
| 2026.06.22 | ₩47,500 | ₩48,800 | ₩45,500 | ₩45,900 | -3.37% | 4.7만 |
|---|
| 2026.06.19 | ₩52,000 | ₩52,000 | ₩47,550 | ₩48,400 | -6.92% | 11.6만 |
|---|
| 2026.06.18 | ₩56,700 | ₩57,700 | ₩51,300 | ₩52,000 | -8.29% | 10.3만 |
|---|
| 2026.06.17 | ₩56,500 | ₩58,500 | ₩55,500 | ₩56,300 | -0.35% | 6만 |
|---|
| 2026.06.16 | ₩54,700 | ₩56,700 | ₩51,200 | ₩56,500 | +3.29% | 13.2만 |
|---|
| 2026.06.15 | ₩58,600 | ₩58,700 | ₩52,900 | ₩56,300 | -3.92% | 10.3만 |
|---|
| 2026.06.12 | ₩53,300 | ₩58,600 | ₩52,500 | ₩58,400 | +9.57% | 16.6만 |
|---|
| 2026.06.11 | ₩50,200 | ₩52,800 | ₩49,350 | ₩52,200 | +3.98% | 6.4만 |
|---|
| 2026.06.10 | ₩52,700 | ₩55,500 | ₩48,950 | ₩51,500 | -2.28% | 21.5만 |
|---|
| 2026.06.09 | ₩48,550 | ₩51,300 | ₩46,100 | ₩50,500 | +4.02% | 14.9만 |
|---|
| 2026.06.08 | ₩42,000 | ₩54,200 | ₩41,800 | ₩46,700 | +11.19% | 29.5만 |
|---|
| 2026.06.05 | ₩48,600 | ₩48,600 | ₩44,750 | ₩46,850 | -3.60% | 5.7만 |
|---|
| 2026.06.04 | ₩48,700 | ₩50,900 | ₩48,000 | ₩48,000 | -1.44% | 4.3만 |
|---|
| 2026.06.02 | ₩53,300 | ₩53,300 | ₩48,300 | ₩50,100 | -6.00% | 12만 |
|---|
| 2026.06.01 | ₩49,900 | ₩56,000 | ₩46,300 | ₩55,400 | +11.02% | 17.4만 |
|---|
| 2026.05.29 | ₩50,100 | ₩51,000 | ₩48,200 | ₩49,950 | -0.30% | 7.8만 |
|---|
| 2026.05.28 | ₩50,300 | ₩51,600 | ₩47,050 | ₩49,600 | -1.39% | 7.3만 |
|---|
| 2026.05.27 | ₩50,400 | ₩51,700 | ₩49,850 | ₩50,200 | -0.40% | 6.8만 |
|---|
| 2026.05.26 | ₩53,400 | ₩54,100 | ₩50,600 | ₩51,400 | -3.75% | 7.9만 |
|---|
| 2026.05.22 | ₩51,000 | ₩52,700 | ₩50,000 | ₩51,800 | +1.57% | 10만 |
|---|
| 2026.05.21 | ₩48,550 | ₩50,400 | ₩47,500 | ₩49,050 | +1.03% | 14.4만 |
|---|
| 2026.05.20 | ₩47,800 | ₩48,950 | ₩45,850 | ₩47,850 | +0.10% | 10.6만 |
|---|
| 2026.05.19 | ₩51,000 | ₩51,000 | ₩47,500 | ₩49,250 | -3.43% | 7.2만 |
|---|
| 2026.05.18 | ₩50,500 | ₩51,000 | ₩46,100 | ₩49,900 | -1.19% | 9만 |
|---|
| 2026.05.15 | ₩52,600 | ₩54,400 | ₩50,300 | ₩52,000 | -1.14% | 16.9만 |
|---|
| 2026.05.14 | ₩52,800 | ₩55,700 | ₩51,000 | ₩51,400 | -2.65% | 12.7만 |
|---|
| 2026.05.13 | ₩56,700 | ₩57,300 | ₩52,000 | ₩52,400 | -7.58% | 13.9만 |
|---|
| 2026.05.12 | ₩57,800 | ₩58,000 | ₩54,600 | ₩56,900 | -1.56% | 11.8만 |
|---|
| 2026.05.11 | ₩60,300 | ₩60,400 | ₩56,900 | ₩58,000 | -3.81% | 16.3만 |
|---|
| 2026.05.08 | ₩58,800 | ₩63,200 | ₩58,200 | ₩61,800 | +5.10% | 13.5만 |
|---|
| 2026.05.07 | ₩56,400 | ₩61,500 | ₩55,300 | ₩60,700 | +7.62% | 20.9만 |
|---|
| 2026.05.06 | ₩60,000 | ₩60,000 | ₩55,600 | ₩56,300 | -6.17% | 18.5만 |
|---|
| 2026.05.04 | ₩60,000 | ₩61,600 | ₩57,200 | ₩60,500 | +0.83% | 13만 |
|---|
| 2026.04.30 | ₩63,600 | ₩63,600 | ₩59,300 | ₩59,700 | -6.13% | 14.1만 |
|---|
| 2026.04.29 | ₩59,700 | ₩61,500 | ₩56,500 | ₩60,500 | +1.34% | 18만 |
|---|
| 2026.04.28 | ₩60,700 | ₩61,000 | ₩58,300 | ₩59,700 | -1.65% | 20만 |
|---|
| 2026.04.27 | ₩65,800 | ₩65,800 | ₩62,100 | ₩62,200 | -5.47% | 17.1만 |
|---|
| 2026.04.24 | ₩67,900 | ₩70,700 | ₩61,900 | ₩63,400 | -6.63% | 26.7만 |
|---|
| 2026.04.23 | ₩66,000 | ₩69,300 | ₩61,100 | ₩68,600 | +3.94% | 28.1만 |
|---|
| 2026.04.22 | ₩57,800 | ₩64,400 | ₩56,000 | ₩63,500 | +9.86% | 60.4만 |
|---|
| 2026.04.21 | ₩50,800 | ₩54,000 | ₩50,100 | ₩52,800 | +3.94% | 13.8만 |
|---|
| 2026.04.20 | ₩50,800 | ₩51,500 | ₩49,950 | ₩50,800 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩52,600 | ₩52,600 | ₩49,950 | ₩51,400 | -2.28% | 6.4만 |
|---|
| 2026.04.16 | ₩51,600 | ₩53,000 | ₩49,400 | ₩52,300 | +1.36% | 16.5만 |
|---|
| 2026.04.15 | ₩53,600 | ₩55,000 | ₩49,100 | ₩50,000 | -6.72% | 27.6만 |
|---|
| 2026.04.14 | ₩56,700 | ₩57,000 | ₩51,600 | ₩52,800 | -6.88% | 20.4만 |
|---|
| 2026.04.13 | ₩56,300 | ₩58,000 | ₩53,700 | ₩56,400 | +0.18% | 9.1만 |
|---|
| 2026.04.10 | ₩53,400 | ₩57,100 | ₩52,100 | ₩56,900 | +6.55% | 10.4만 |
|---|
| 2026.04.09 | ₩51,800 | ₩53,200 | ₩51,100 | ₩51,600 | -0.39% | 6.1만 |
|---|
| 2026.04.08 | ₩53,100 | ₩54,200 | ₩49,750 | ₩52,300 | -1.51% | 20.9만 |
|---|
| 2026.04.07 | ₩56,000 | ₩56,000 | ₩49,200 | ₩51,500 | -8.04% | 22.5만 |
|---|
| 2026.04.06 | ₩58,400 | ₩58,400 | ₩53,600 | ₩54,900 | -5.99% | 11.9만 |
|---|
| 2026.04.03 | ₩55,600 | ₩57,900 | ₩52,700 | ₩56,800 | +2.16% | 14만 |
|---|
| 2026.04.02 | ₩59,000 | ₩59,000 | ₩52,800 | ₩54,200 | -8.14% | 17.3만 |
|---|
| 2026.04.01 | ₩61,200 | ₩66,300 | ₩57,500 | ₩59,900 | -2.12% | 21.4만 |
|---|
| 2026.03.31 | ₩60,500 | ₩60,900 | ₩57,200 | ₩57,600 | -4.79% | 13.6만 |
|---|
| 2026.03.30 | ₩64,400 | ₩67,400 | ₩61,000 | ₩61,800 | -4.04% | 11.3만 |
|---|
| 2026.03.27 | ₩62,600 | ₩68,000 | ₩61,800 | ₩66,500 | +6.23% | 14.7만 |
|---|
| 2026.03.26 | ₩63,900 | ₩68,000 | ₩62,500 | ₩63,000 | -1.41% | 17만 |
|---|
| 2026.03.25 | ₩68,100 | ₩68,300 | ₩60,900 | ₩62,000 | -8.96% | 13만 |
|---|
| 2026.03.24 | ₩62,700 | ₩65,800 | ₩58,300 | ₩63,400 | +1.12% | 18.5만 |
|---|
| 2026.03.23 | ₩59,700 | ₩61,000 | ₩56,300 | ₩57,300 | -4.02% | 14.7만 |
|---|
| 2026.03.20 | ₩53,600 | ₩64,800 | ₩52,000 | ₩62,500 | +16.60% | 38.5만 |
|---|
| 2026.03.19 | ₩54,500 | ₩54,700 | ₩51,600 | ₩52,200 | -4.22% | 11.3만 |
|---|
| 2026.03.18 | ₩54,700 | ₩55,000 | ₩51,350 | ₩52,900 | -3.29% | 14.8만 |
|---|
| 2026.03.17 | ₩57,900 | ₩58,700 | ₩53,500 | ₩54,600 | -5.70% | 15.3만 |
|---|
| 2026.03.16 | ₩66,000 | ₩66,800 | ₩57,200 | ₩58,100 | -11.97% | 21.6만 |
|---|
| 2026.03.13 | ₩60,500 | ₩65,900 | ₩56,900 | ₩63,300 | +4.63% | 30.6만 |
|---|
| 2026.03.12 | ₩56,600 | ₩62,000 | ₩56,300 | ₩60,800 | +7.42% | 23.6만 |
|---|
| 2026.03.11 | ₩58,000 | ₩58,900 | ₩55,300 | ₩56,500 | -2.59% | 15.5만 |
|---|
| 2026.03.10 | ₩50,800 | ₩58,400 | ₩50,800 | ₩57,300 | +12.80% | 30만 |
|---|
| 2026.03.09 | ₩48,550 | ₩53,200 | ₩47,800 | ₩50,300 | +3.60% | 49.2만 |
|---|
| 2026.03.06 | ₩43,300 | ₩51,000 | ₩43,100 | ₩49,250 | +13.74% | 28.8만 |
|---|
| 2026.03.05 | ₩43,600 | ₩46,400 | ₩41,450 | ₩44,550 | +2.18% | 23.5만 |
|---|
| 2026.03.04 | ₩45,850 | ₩48,600 | ₩38,000 | ₩39,100 | -14.72% | 39.2만 |
|---|
| 2026.03.03 | ₩50,400 | ₩52,600 | ₩46,700 | ₩47,600 | -5.56% | 24.4만 |
|---|
| 2026.02.27 | ₩46,000 | ₩52,000 | ₩43,500 | ₩50,400 | +9.57% | 37.1만 |
|---|
| 2026.02.26 | ₩48,850 | ₩48,850 | ₩45,050 | ₩45,550 | -6.76% | 17.3만 |
|---|
| 2026.02.25 | ₩49,600 | ₩52,500 | ₩47,900 | ₩48,850 | -1.51% | 27.1만 |
|---|
| 2026.02.24 | ₩44,400 | ₩48,000 | ₩38,900 | ₩47,050 | +5.97% | 53.8만 |
|---|
| 2026.02.23 | ₩46,900 | ₩56,500 | ₩41,350 | ₩44,050 | -6.08% | 61.2만 |
|---|
| 2026.02.20 | ₩44,750 | ₩46,900 | ₩43,400 | ₩46,100 | +3.02% | 17.4만 |
|---|
| 2026.02.19 | ₩40,000 | ₩47,500 | ₩39,200 | ₩46,050 | +15.13% | 45.8만 |
|---|
| 2026.02.13 | ₩34,800 | ₩40,500 | ₩34,650 | ₩39,650 | +13.94% | 39.1만 |
|---|
| 2026.02.12 | ₩31,000 | ₩36,000 | ₩30,600 | ₩34,950 | +12.74% | 28.8만 |
|---|
| 2026.02.11 | ₩30,900 | ₩31,300 | ₩29,350 | ₩31,000 | +0.32% | 11.2만 |
|---|
| 2026.02.10 | ₩29,700 | ₩31,400 | ₩29,550 | ₩30,850 | +3.87% | 20.1만 |
|---|
| 2026.02.09 | ₩29,100 | ₩30,000 | ₩28,150 | ₩29,100 | 0.00% | 18.7만 |
|---|
| 2026.02.06 | ₩26,700 | ₩28,850 | ₩25,900 | ₩28,600 | +7.12% | 25.4만 |
|---|
| 2026.02.05 | ₩25,500 | ₩29,250 | ₩25,500 | ₩28,350 | +11.18% | 42.6만 |
|---|
| 2026.02.04 | ₩24,000 | ₩26,400 | ₩23,350 | ₩26,000 | +8.33% | 43.6만 |
|---|
| 2026.02.03 | ₩21,500 | ₩23,600 | ₩21,000 | ₩22,100 | +2.79% | 7.6만 |
|---|
| 2026.02.02 | ₩21,500 | ₩22,050 | ₩21,000 | ₩21,300 | -0.93% | 4.7만 |
|---|
| 2026.01.30 | ₩21,650 | ₩22,000 | ₩21,450 | ₩21,800 | +0.69% | 5.4만 |
|---|
| 2026.01.29 | ₩21,800 | ₩21,800 | ₩21,250 | ₩21,750 | -0.23% | 4.2만 |
|---|
| 2026.01.28 | ₩21,750 | ₩21,900 | ₩21,500 | ₩21,800 | +0.23% | 4.1만 |
|---|
| 2026.01.27 | ₩21,600 | ₩22,000 | ₩21,600 | ₩21,750 | +0.69% | 2.2만 |
|---|
| 2026.01.26 | ₩21,300 | ₩21,750 | ₩21,050 | ₩21,650 | +1.64% | 4.4만 |
|---|
| 2026.01.23 | ₩21,150 | ₩21,200 | ₩20,900 | ₩21,200 | +0.24% | 1.6만 |
|---|
| 2026.01.22 | ₩20,950 | ₩21,300 | ₩20,750 | ₩21,050 | +0.48% | 3.3만 |
|---|
| 2026.01.21 | ₩20,650 | ₩20,800 | ₩20,450 | ₩20,600 | -0.24% | 4.3만 |
|---|
| 2026.01.20 | ₩20,750 | ₩21,100 | ₩20,500 | ₩20,850 | +0.48% | 5.7만 |
|---|
| 2026.01.19 | ₩20,950 | ₩21,050 | ₩20,500 | ₩20,800 | -0.72% | 2.9만 |
|---|
| 2026.01.16 | ₩20,650 | ₩21,100 | ₩20,600 | ₩20,950 | +1.45% | 3.3만 |
|---|
| 2026.01.15 | ₩20,500 | ₩20,700 | ₩20,250 | ₩20,650 | +0.73% | 2.5만 |
|---|
| 2026.01.14 | ₩20,600 | ₩20,700 | ₩20,150 | ₩20,500 | -0.49% | 7.6만 |
|---|
| 2026.01.13 | ₩20,850 | ₩20,900 | ₩20,350 | ₩20,600 | -1.20% | 7.5만 |
|---|
| 2026.01.12 | ₩20,850 | ₩21,050 | ₩20,750 | ₩20,850 | 0.00% | 2.7만 |
|---|
| 2026.01.09 | ₩21,150 | ₩21,250 | ₩20,850 | ₩21,000 | -0.71% | 3.5만 |
|---|
| 2026.01.08 | ₩21,500 | ₩21,500 | ₩21,050 | ₩21,050 | -2.09% | 3.6만 |
|---|
| 2026.01.07 | ₩22,400 | ₩22,400 | ₩21,300 | ₩21,450 | -4.24% | 3만 |
|---|
| 2026.01.06 | ₩21,400 | ₩21,700 | ₩21,400 | ₩21,650 | +1.17% | 2.2만 |
|---|
| 2026.01.05 | ₩21,400 | ₩21,700 | ₩21,300 | ₩21,400 | 0.00% | 2.7만 |
|---|
| 2026.01.02 | ₩21,750 | ₩21,950 | ₩21,250 | ₩21,400 | -1.61% | 6.2만 |
|---|
| 2025.12.30 | ₩22,200 | ₩22,200 | ₩21,900 | ₩21,950 | -1.13% | 2.3만 |
|---|
| 2025.12.29 | ₩22,300 | ₩22,600 | ₩21,500 | ₩22,400 | +0.45% | 7.4만 |
|---|
| 2025.12.26 | ₩23,350 | ₩23,700 | ₩23,050 | ₩23,450 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩23,650 | ₩23,650 | ₩23,050 | ₩23,300 | -1.48% | 5만 |
|---|
| 2025.12.23 | ₩23,650 | ₩23,800 | ₩23,500 | ₩23,650 | 0.00% | 4.8만 |
|---|
| 2025.12.22 | ₩24,000 | ₩24,100 | ₩23,500 | ₩23,650 | -1.46% | 3.9만 |
|---|
| 2025.12.19 | ₩23,700 | ₩24,050 | ₩23,650 | ₩24,000 | +1.27% | 3.6만 |
|---|
| 2025.12.18 | ₩23,900 | ₩23,900 | ₩23,550 | ₩23,600 | -1.26% | 1.6만 |
|---|
| 2025.12.17 | ₩23,900 | ₩24,250 | ₩23,850 | ₩24,000 | +0.42% | 2.5만 |
|---|
| 2025.12.16 | ₩24,100 | ₩24,150 | ₩23,800 | ₩23,900 | -0.83% | 3.7만 |
|---|
| 2025.12.15 | ₩23,700 | ₩24,250 | ₩23,650 | ₩24,000 | +1.27% | 2.7만 |
|---|
| 2025.12.12 | ₩23,750 | ₩23,900 | ₩23,650 | ₩23,800 | +0.21% | 2.1만 |
|---|
| 2025.12.11 | ₩23,800 | ₩23,800 | ₩23,500 | ₩23,750 | -0.21% | 2만 |
|---|
| 2025.12.10 | ₩23,950 | ₩23,950 | ₩23,650 | ₩23,700 | -1.04% | 8천 |
|---|
| 2025.12.09 | ₩23,750 | ₩23,950 | ₩23,650 | ₩23,850 | +0.42% | 1.9만 |
|---|
| 2025.12.08 | ₩24,300 | ₩24,300 | ₩23,700 | ₩23,850 | -1.85% | 2.1만 |
|---|
| 2025.12.05 | ₩24,400 | ₩24,500 | ₩24,200 | ₩24,300 | -0.41% | 4.2만 |
|---|
| 2025.12.04 | ₩24,100 | ₩24,450 | ₩24,000 | ₩24,400 | +1.24% | 6.2만 |
|---|
| 2025.12.03 | ₩23,700 | ₩24,100 | ₩23,650 | ₩24,100 | +1.69% | 2.5만 |
|---|
| 2025.12.02 | ₩23,300 | ₩23,800 | ₩23,300 | ₩23,700 | +1.72% | 3.3만 |
|---|
| 2025.12.01 | ₩23,500 | ₩23,500 | ₩23,300 | ₩23,350 | -0.64% | 2.3만 |
|---|
| 2025.11.28 | ₩23,100 | ₩23,350 | ₩23,050 | ₩23,250 | +0.65% | 3만 |
|---|
| 2025.11.27 | ₩23,000 | ₩23,150 | ₩22,900 | ₩23,000 | 0.00% | 2.9만 |
|---|
| 2025.11.26 | ₩23,000 | ₩23,200 | ₩22,950 | ₩23,000 | 0.00% | 1.2만 |
|---|
| 2025.11.25 | ₩23,350 | ₩23,350 | ₩22,850 | ₩22,950 | -1.71% | 2만 |
|---|
| 2025.11.24 | ₩23,150 | ₩23,350 | ₩23,000 | ₩23,050 | -0.43% | 1.8만 |
|---|
| 2025.11.21 | ₩23,000 | ₩23,400 | ₩23,000 | ₩23,200 | +0.87% | 2.2만 |
|---|
| 2025.11.20 | ₩23,150 | ₩23,500 | ₩23,100 | ₩23,400 | +1.08% | 2.7만 |
|---|
| 2025.11.19 | ₩22,900 | ₩23,350 | ₩21,750 | ₩23,200 | +1.31% | 4.5만 |
|---|
| 2025.11.18 | ₩22,700 | ₩23,550 | ₩22,550 | ₩22,850 | +0.66% | 5.2만 |
|---|
| 2025.11.17 | ₩22,800 | ₩22,900 | ₩22,450 | ₩22,850 | +0.22% | 2.9만 |
|---|
| 2025.11.14 | ₩22,800 | ₩23,150 | ₩22,600 | ₩22,800 | 0.00% | 2.7만 |
|---|
| 2025.11.13 | ₩22,750 | ₩23,200 | ₩22,450 | ₩23,100 | +1.54% | 7.1만 |
|---|
| 2025.11.12 | ₩23,350 | ₩23,650 | ₩23,150 | ₩23,150 | -0.86% | 3.7만 |
|---|
| 2025.11.11 | ₩23,150 | ₩23,550 | ₩23,100 | ₩23,400 | +1.08% | 3.7만 |
|---|
| 2025.11.10 | ₩22,450 | ₩23,300 | ₩22,400 | ₩23,150 | +3.12% | 5.6만 |
|---|
| 2025.11.07 | ₩22,200 | ₩22,500 | ₩21,700 | ₩22,200 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩21,650 | ₩22,350 | ₩21,450 | ₩22,250 | +2.77% | 2.4만 |
|---|
| 2025.11.05 | ₩21,900 | ₩22,150 | ₩21,100 | ₩21,450 | -2.05% | 5.9만 |
|---|
| 2025.11.04 | ₩22,150 | ₩22,150 | ₩21,750 | ₩21,800 | -1.58% | 3만 |
|---|
| 2025.11.03 | ₩22,550 | ₩22,600 | ₩21,700 | ₩21,950 | -2.66% | 7.1만 |
|---|
| 2025.10.31 | ₩22,750 | ₩22,750 | ₩22,500 | ₩22,600 | -0.66% | 2.6만 |
|---|
| 2025.10.30 | ₩22,950 | ₩22,950 | ₩22,650 | ₩22,750 | -0.87% | 3.4만 |
|---|
| 2025.10.29 | ₩23,050 | ₩23,200 | ₩22,800 | ₩22,950 | -0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩23,300 | ₩23,300 | ₩23,000 | ₩23,100 | -0.86% | 2.3만 |
|---|
| 2025.10.27 | ₩23,300 | ₩23,350 | ₩23,000 | ₩23,200 | -0.43% | 2.4만 |
|---|
| 2025.10.24 | ₩23,300 | ₩23,300 | ₩23,050 | ₩23,250 | -0.21% | 1.6만 |
|---|
| 2025.10.23 | ₩23,100 | ₩23,400 | ₩23,050 | ₩23,200 | +0.43% | 1.3만 |
|---|
| 2025.10.22 | ₩23,050 | ₩23,500 | ₩22,900 | ₩23,300 | +1.08% | 2만 |
|---|
| 2025.10.21 | ₩23,050 | ₩23,350 | ₩22,900 | ₩23,000 | -0.22% | 2.8만 |
|---|
| 2025.10.20 | ₩23,000 | ₩23,050 | ₩22,700 | ₩23,000 | 0.00% | 1.8만 |
|---|
| 2025.10.17 | ₩23,150 | ₩23,200 | ₩22,900 | ₩22,950 | -0.86% | 1.2만 |
|---|
| 2025.10.16 | ₩22,950 | ₩23,350 | ₩22,900 | ₩23,150 | +0.87% | 1.4만 |
|---|
| 2025.10.15 | ₩23,100 | ₩23,100 | ₩22,800 | ₩22,800 | -1.30% | 3.8만 |
|---|
| 2025.10.14 | ₩22,900 | ₩23,100 | ₩22,850 | ₩22,950 | +0.22% | 9천 |
|---|
| 2025.10.13 | ₩22,800 | ₩23,000 | ₩22,650 | ₩22,900 | +0.44% | 1.2만 |
|---|
| 2025.10.10 | ₩23,150 | ₩23,300 | ₩22,950 | ₩23,000 | -0.65% | 1.7만 |
|---|