시장 데이터를 불러오는 중
전체 종목
SGC E&C 과거 주가
016250.KQ · KOSDAQ
주요 제품·사업: 건축공사, 플랜트설비, 토목공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016250.KQ · KOSDAQ
주요 제품·사업: 건축공사, 플랜트설비, 토목공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,950 | ₩11,950 | ₩11,730 | ₩11,830 | -1.00% | 2천 |
| 2026.10.07 | ₩12,000 | ₩12,030 | ₩11,880 | ₩11,950 | -0.42% | 1.3천 |
| 2026.10.06 | ₩12,280 | ₩12,280 | ₩11,780 | ₩11,890 | -3.18% | 3.5천 |
| 2026.10.02 | ₩12,300 | ₩12,300 | ₩11,990 | ₩12,090 | -1.71% | 2.9천 |
| 2026.10.01 | ₩12,090 | ₩12,230 | ₩12,000 | ₩12,060 | -0.25% | 773 |
| 2026.09.30 | ₩12,200 | ₩12,360 | ₩12,080 | ₩12,170 | -0.25% | 1.6천 |
| 2026.09.29 | ₩12,010 | ₩12,170 | ₩11,880 | ₩12,110 | +0.83% | 2.5천 |
| 2026.09.28 | ₩11,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,870 |
| ₩12,000 |
| +1.10% |
| 1.1천 |
| 2026.09.23 | ₩12,100 | ₩12,100 | ₩11,720 | ₩11,880 | -1.82% | 915 |
|---|
| 2026.09.22 | ₩12,200 | ₩12,200 | ₩11,660 | ₩11,880 | -2.62% | 1.4천 |
|---|
| 2026.09.21 | ₩12,200 | ₩12,200 | ₩11,790 | ₩11,900 | -2.46% | 2천 |
|---|
| 2026.09.18 | ₩12,160 | ₩12,170 | ₩11,820 | ₩11,890 | -2.22% | 1천 |
|---|
| 2026.09.17 | ₩11,870 | ₩12,190 | ₩11,820 | ₩11,970 | +0.84% | 3천 |
|---|
| 2026.09.16 | ₩12,000 | ₩12,130 | ₩11,700 | ₩11,870 | -1.08% | 1.4천 |
|---|
| 2026.09.15 | ₩11,970 | ₩11,970 | ₩11,610 | ₩11,860 | -0.92% | 2천 |
|---|
| 2026.09.14 | ₩11,960 | ₩11,990 | ₩11,780 | ₩11,970 | +0.08% | 1.3천 |
|---|
| 2026.09.11 | ₩11,960 | ₩11,960 | ₩11,860 | ₩11,960 | 0.00% | 552 |
|---|
| 2026.09.10 | ₩11,910 | ₩12,040 | ₩11,670 | ₩11,960 | +0.42% | 1.9천 |
|---|
| 2026.09.09 | ₩11,970 | ₩11,970 | ₩11,810 | ₩11,910 | -0.50% | 892 |
|---|
| 2026.09.08 | ₩11,910 | ₩12,030 | ₩11,780 | ₩11,970 | +0.50% | 2천 |
|---|
| 2026.09.07 | ₩11,900 | ₩12,020 | ₩11,760 | ₩11,910 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩11,540 | ₩11,900 | ₩11,540 | ₩11,900 | +3.12% | 2.3천 |
|---|
| 2026.09.03 | ₩11,710 | ₩12,140 | ₩11,250 | ₩11,540 | -1.45% | 4.7천 |
|---|
| 2026.09.02 | ₩12,000 | ₩12,000 | ₩11,560 | ₩11,710 | -2.42% | 3.1천 |
|---|
| 2026.09.01 | ₩12,130 | ₩12,130 | ₩11,860 | ₩12,000 | -1.07% | 2.2천 |
|---|
| 2026.08.31 | ₩11,900 | ₩12,130 | ₩11,730 | ₩12,130 | +1.93% | 2천 |
|---|
| 2026.08.28 | ₩11,980 | ₩12,300 | ₩11,900 | ₩12,130 | +1.25% | 3.5천 |
|---|
| 2026.08.27 | ₩11,920 | ₩12,040 | ₩11,680 | ₩11,990 | +0.59% | 3.3천 |
|---|
| 2026.08.26 | ₩11,670 | ₩12,000 | ₩11,670 | ₩11,920 | +2.14% | 5.8천 |
|---|
| 2026.08.25 | ₩11,150 | ₩11,700 | ₩10,960 | ₩11,670 | +4.66% | 3.7천 |
|---|
| 2026.08.24 | ₩11,250 | ₩11,400 | ₩11,140 | ₩11,220 | -0.27% | 1천 |
|---|
| 2026.08.21 | ₩11,780 | ₩11,840 | ₩11,110 | ₩11,250 | -4.50% | 8.1천 |
|---|
| 2026.08.20 | ₩12,020 | ₩12,200 | ₩11,730 | ₩11,780 | -2.00% | 4.6천 |
|---|
| 2026.08.19 | ₩12,120 | ₩12,130 | ₩11,710 | ₩12,020 | -0.83% | 1.8천 |
|---|
| 2026.08.18 | ₩12,220 | ₩12,220 | ₩11,700 | ₩12,160 | -0.49% | 8.7천 |
|---|
| 2026.08.14 | ₩12,600 | ₩12,600 | ₩11,990 | ₩12,220 | -3.02% | 4.8천 |
|---|
| 2026.08.13 | ₩12,520 | ₩12,600 | ₩12,180 | ₩12,290 | -1.84% | 4.5천 |
|---|
| 2026.08.12 | ₩12,600 | ₩12,600 | ₩12,400 | ₩12,520 | -0.63% | 1.3천 |
|---|
| 2026.08.11 | ₩12,200 | ₩12,600 | ₩12,030 | ₩12,510 | +2.54% | 5.7천 |
|---|
| 2026.08.10 | ₩11,910 | ₩12,190 | ₩11,750 | ₩12,170 | +2.18% | 3.6천 |
|---|
| 2026.08.07 | ₩11,900 | ₩12,200 | ₩11,390 | ₩12,000 | +0.84% | 8.3천 |
|---|
| 2026.08.06 | ₩11,900 | ₩11,900 | ₩11,350 | ₩11,450 | -3.78% | 2.9천 |
|---|
| 2026.08.05 | ₩11,600 | ₩11,710 | ₩11,270 | ₩11,500 | -0.86% | 4.4천 |
|---|
| 2026.08.04 | ₩11,000 | ₩11,310 | ₩10,420 | ₩11,270 | +2.45% | 5.4천 |
|---|
| 2026.08.03 | ₩10,700 | ₩11,400 | ₩10,325 | ₩10,830 | +1.21% | 9.1천 |
|---|
| 2026.07.31 | ₩10,500 | ₩10,690 | ₩10,260 | ₩10,650 | +1.43% | 5.1천 |
|---|
| 2026.07.30 | ₩10,100 | ₩10,680 | ₩10,000 | ₩10,000 | -0.99% | 3.7천 |
|---|
| 2026.07.29 | ₩11,300 | ₩11,300 | ₩9,910 | ₩10,100 | -10.62% | 1.1만 |
|---|
| 2026.07.28 | ₩12,150 | ₩12,150 | ₩10,500 | ₩11,210 | -7.74% | 1.6만 |
|---|
| 2026.07.27 | ₩12,070 | ₩12,210 | ₩11,530 | ₩12,060 | -0.08% | 4.3천 |
|---|
| 2026.07.24 | ₩12,620 | ₩12,630 | ₩11,700 | ₩11,860 | -6.02% | 7.6천 |
|---|
| 2026.07.23 | ₩11,600 | ₩12,600 | ₩11,270 | ₩12,600 | +8.62% | 1.5만 |
|---|
| 2026.07.22 | ₩11,250 | ₩11,570 | ₩10,700 | ₩11,360 | +0.98% | 5.6천 |
|---|
| 2026.07.21 | ₩11,300 | ₩11,420 | ₩10,770 | ₩10,980 | -2.83% | 9.3천 |
|---|
| 2026.07.20 | ₩11,520 | ₩11,520 | ₩11,000 | ₩11,280 | -2.08% | 4.6천 |
|---|
| 2026.07.16 | ₩11,900 | ₩11,900 | ₩11,350 | ₩11,520 | -3.19% | 3.5천 |
|---|
| 2026.07.15 | ₩11,900 | ₩11,910 | ₩11,500 | ₩11,500 | -3.36% | 7.3천 |
|---|
| 2026.07.14 | ₩12,190 | ₩12,190 | ₩11,600 | ₩11,730 | -3.77% | 5.1천 |
|---|
| 2026.07.13 | ₩12,850 | ₩12,850 | ₩11,820 | ₩12,000 | -6.61% | 7.1천 |
|---|
| 2026.07.10 | ₩12,200 | ₩12,880 | ₩12,160 | ₩12,320 | +0.98% | 5.5천 |
|---|
| 2026.07.09 | ₩12,000 | ₩12,200 | ₩11,890 | ₩12,080 | +0.67% | 4.7천 |
|---|
| 2026.07.08 | ₩12,270 | ₩12,380 | ₩11,840 | ₩12,000 | -2.20% | 4.3천 |
|---|
| 2026.07.07 | ₩12,590 | ₩12,590 | ₩11,840 | ₩12,390 | -1.59% | 9.7천 |
|---|
| 2026.07.06 | ₩12,900 | ₩12,900 | ₩12,150 | ₩12,540 | -2.79% | 6.9천 |
|---|
| 2026.07.03 | ₩12,260 | ₩13,000 | ₩11,900 | ₩12,550 | +2.37% | 9.7천 |
|---|
| 2026.07.02 | ₩12,150 | ₩12,920 | ₩11,900 | ₩12,500 | +2.88% | 1.8만 |
|---|
| 2026.07.01 | ₩11,670 | ₩12,180 | ₩11,520 | ₩12,150 | +4.11% | 5.9천 |
|---|
| 2026.06.30 | ₩12,190 | ₩12,190 | ₩11,620 | ₩11,670 | -4.27% | 1.4만 |
|---|
| 2026.06.29 | ₩11,270 | ₩12,200 | ₩10,700 | ₩11,930 | +5.86% | 7.6천 |
|---|
| 2026.06.26 | ₩11,500 | ₩11,500 | ₩10,490 | ₩11,270 | -2.00% | 9.9천 |
|---|
| 2026.06.25 | ₩11,020 | ₩11,390 | ₩11,020 | ₩11,280 | +2.36% | 4.7천 |
|---|
| 2026.06.24 | ₩11,300 | ₩11,400 | ₩10,730 | ₩11,010 | -2.57% | 8.8천 |
|---|
| 2026.06.23 | ₩11,500 | ₩11,500 | ₩10,920 | ₩11,010 | -4.26% | 9.7천 |
|---|
| 2026.06.22 | ₩11,500 | ₩11,500 | ₩11,130 | ₩11,500 | 0.00% | 5.4천 |
|---|
| 2026.06.19 | ₩11,860 | ₩11,860 | ₩11,200 | ₩11,500 | -3.04% | 8.1천 |
|---|
| 2026.06.18 | ₩12,160 | ₩12,270 | ₩11,740 | ₩11,860 | -2.47% | 7.9천 |
|---|
| 2026.06.17 | ₩12,900 | ₩12,900 | ₩12,140 | ₩12,160 | -5.74% | 4.5천 |
|---|
| 2026.06.16 | ₩12,480 | ₩12,900 | ₩12,040 | ₩12,330 | -1.20% | 8.5천 |
|---|
| 2026.06.15 | ₩12,230 | ₩12,880 | ₩12,000 | ₩12,000 | -1.88% | 7.3천 |
|---|
| 2026.06.12 | ₩11,440 | ₩12,280 | ₩11,440 | ₩12,140 | +6.12% | 9.4천 |
|---|
| 2026.06.11 | ₩11,420 | ₩11,420 | ₩11,160 | ₩11,410 | -0.09% | 7.1천 |
|---|
| 2026.06.10 | ₩11,600 | ₩11,600 | ₩11,010 | ₩11,220 | -3.28% | 1.1만 |
|---|
| 2026.06.09 | ₩11,900 | ₩11,900 | ₩11,270 | ₩11,350 | -4.62% | 7천 |
|---|
| 2026.06.08 | ₩11,600 | ₩12,190 | ₩11,350 | ₩11,430 | -1.47% | 8.6천 |
|---|
| 2026.06.05 | ₩12,310 | ₩12,540 | ₩11,600 | ₩12,010 | -2.44% | 8.5천 |
|---|
| 2026.06.04 | ₩12,600 | ₩12,600 | ₩11,960 | ₩12,260 | -2.70% | 3.2천 |
|---|
| 2026.06.02 | ₩12,790 | ₩12,790 | ₩11,880 | ₩12,340 | -3.52% | 3만 |
|---|
| 2026.06.01 | ₩13,500 | ₩13,500 | ₩12,300 | ₩12,590 | -6.74% | 1.5만 |
|---|
| 2026.05.29 | ₩13,980 | ₩13,990 | ₩13,010 | ₩13,440 | -3.86% | 1.6만 |
|---|
| 2026.05.28 | ₩13,130 | ₩13,580 | ₩12,760 | ₩13,350 | +1.68% | 9.7천 |
|---|
| 2026.05.27 | ₩13,720 | ₩13,720 | ₩13,130 | ₩13,130 | -4.30% | 9.6천 |
|---|
| 2026.05.26 | ₩14,700 | ₩14,780 | ₩13,520 | ₩13,720 | -6.67% | 1.3만 |
|---|
| 2026.05.22 | ₩13,800 | ₩14,630 | ₩13,800 | ₩14,160 | +2.61% | 5.2천 |
|---|
| 2026.05.21 | ₩14,100 | ₩14,370 | ₩13,800 | ₩13,800 | -2.13% | 1만 |
|---|
| 2026.05.20 | ₩13,830 | ₩14,090 | ₩13,560 | ₩13,590 | -1.74% | 1.1만 |
|---|
| 2026.05.19 | ₩14,480 | ₩14,550 | ₩14,000 | ₩14,090 | -2.69% | 5.8천 |
|---|
| 2026.05.18 | ₩15,390 | ₩15,390 | ₩14,270 | ₩14,480 | -5.91% | 8천 |
|---|
| 2026.05.15 | ₩15,350 | ₩15,590 | ₩14,770 | ₩14,900 | -2.93% | 1.8만 |
|---|
| 2026.05.14 | ₩15,700 | ₩15,700 | ₩15,000 | ₩15,350 | -2.23% | 1.1만 |
|---|
| 2026.05.13 | ₩15,780 | ₩15,780 | ₩15,100 | ₩15,450 | -2.09% | 9천 |
|---|
| 2026.05.12 | ₩15,840 | ₩15,840 | ₩15,000 | ₩15,380 | -2.90% | 1.3만 |
|---|
| 2026.05.11 | ₩16,460 | ₩16,460 | ₩15,850 | ₩15,870 | -3.58% | 1.3만 |
|---|
| 2026.05.08 | ₩16,950 | ₩16,960 | ₩16,230 | ₩16,460 | -2.89% | 1.5만 |
|---|
| 2026.05.07 | ₩16,540 | ₩17,240 | ₩16,540 | ₩17,080 | +3.26% | 1.2만 |
|---|
| 2026.05.06 | ₩17,700 | ₩17,700 | ₩16,440 | ₩16,540 | -6.55% | 1.2만 |
|---|
| 2026.05.04 | ₩17,640 | ₩18,000 | ₩17,200 | ₩17,220 | -2.38% | 1.4만 |
|---|
| 2026.04.30 | ₩17,870 | ₩18,090 | ₩17,570 | ₩17,640 | -1.29% | 1.2만 |
|---|
| 2026.04.29 | ₩17,800 | ₩17,890 | ₩17,550 | ₩17,810 | +0.06% | 1만 |
|---|
| 2026.04.28 | ₩17,890 | ₩17,900 | ₩17,410 | ₩17,610 | -1.57% | 1.8만 |
|---|
| 2026.04.27 | ₩17,860 | ₩18,000 | ₩17,580 | ₩17,640 | -1.23% | 1.2만 |
|---|
| 2026.04.24 | ₩18,200 | ₩18,250 | ₩17,610 | ₩18,000 | -1.10% | 1.2만 |
|---|
| 2026.04.23 | ₩18,280 | ₩18,570 | ₩17,500 | ₩18,000 | -1.53% | 1.3만 |
|---|
| 2026.04.22 | ₩18,120 | ₩18,280 | ₩17,620 | ₩18,070 | -0.28% | 7.2천 |
|---|
| 2026.04.21 | ₩17,600 | ₩18,450 | ₩17,430 | ₩18,050 | +2.56% | 2.1만 |
|---|
| 2026.04.20 | ₩18,650 | ₩18,650 | ₩17,530 | ₩17,600 | -5.63% | 8.8천 |
|---|
| 2026.04.17 | ₩17,990 | ₩18,290 | ₩17,800 | ₩18,050 | +0.33% | 6.8천 |
|---|
| 2026.04.16 | ₩18,410 | ₩18,410 | ₩17,810 | ₩17,990 | -2.28% | 1.1만 |
|---|
| 2026.04.15 | ₩17,700 | ₩18,390 | ₩17,700 | ₩18,120 | +2.37% | 2.2만 |
|---|
| 2026.04.14 | ₩17,670 | ₩17,840 | ₩16,810 | ₩17,650 | -0.11% | 1.4만 |
|---|
| 2026.04.13 | ₩18,100 | ₩18,100 | ₩17,000 | ₩17,290 | -4.48% | 2.1만 |
|---|
| 2026.04.10 | ₩18,090 | ₩18,300 | ₩17,260 | ₩18,250 | +0.88% | 1.1만 |
|---|
| 2026.04.09 | ₩17,540 | ₩18,380 | ₩17,120 | ₩18,090 | +3.14% | 4.2만 |
|---|
| 2026.04.08 | ₩15,890 | ₩18,490 | ₩15,890 | ₩17,780 | +11.89% | 7.6만 |
|---|
| 2026.04.07 | ₩15,300 | ₩15,830 | ₩15,280 | ₩15,450 | +0.98% | 4.9천 |
|---|
| 2026.04.06 | ₩15,390 | ₩15,450 | ₩14,710 | ₩15,300 | -0.58% | 1.1만 |
|---|
| 2026.04.03 | ₩15,420 | ₩15,490 | ₩15,080 | ₩15,170 | -1.62% | 1.4만 |
|---|
| 2026.04.02 | ₩16,300 | ₩16,400 | ₩15,070 | ₩15,170 | -6.93% | 9.4천 |
|---|
| 2026.04.01 | ₩15,630 | ₩16,400 | ₩15,630 | ₩16,230 | +3.84% | 1.7만 |
|---|
| 2026.03.31 | ₩16,400 | ₩16,400 | ₩15,170 | ₩15,320 | -6.59% | 1.2만 |
|---|
| 2026.03.30 | ₩16,700 | ₩16,800 | ₩15,940 | ₩16,180 | -3.11% | 7.5천 |
|---|
| 2026.03.27 | ₩17,100 | ₩17,290 | ₩16,560 | ₩16,840 | -1.52% | 5천 |
|---|
| 2026.03.26 | ₩17,260 | ₩17,260 | ₩16,730 | ₩17,100 | -0.93% | 9.4천 |
|---|
| 2026.03.25 | ₩17,500 | ₩17,500 | ₩17,000 | ₩17,260 | -1.37% | 4.3천 |
|---|
| 2026.03.24 | ₩17,500 | ₩17,980 | ₩16,200 | ₩17,100 | -2.29% | 1.6만 |
|---|
| 2026.03.23 | ₩18,000 | ₩18,170 | ₩16,940 | ₩17,330 | -3.72% | 1.7만 |
|---|
| 2026.03.20 | ₩16,800 | ₩18,210 | ₩16,390 | ₩17,820 | +6.07% | 3.6만 |
|---|
| 2026.03.19 | ₩17,310 | ₩17,310 | ₩16,200 | ₩16,800 | -2.95% | 1.7만 |
|---|
| 2026.03.18 | ₩17,360 | ₩17,700 | ₩16,760 | ₩17,080 | -1.61% | 2.4만 |
|---|
| 2026.03.17 | ₩17,900 | ₩17,900 | ₩16,880 | ₩16,920 | -5.47% | 2.2만 |
|---|
| 2026.03.16 | ₩18,450 | ₩18,450 | ₩17,200 | ₩17,900 | -2.98% | 1.6만 |
|---|
| 2026.03.13 | ₩17,900 | ₩18,450 | ₩17,650 | ₩18,030 | +0.73% | 1.9만 |
|---|
| 2026.03.12 | ₩17,880 | ₩17,980 | ₩17,240 | ₩17,900 | +0.11% | 1.4만 |
|---|
| 2026.03.11 | ₩18,000 | ₩18,350 | ₩17,280 | ₩17,590 | -2.28% | 1.7만 |
|---|
| 2026.03.10 | ₩17,200 | ₩18,390 | ₩17,190 | ₩17,640 | +2.56% | 1.6만 |
|---|
| 2026.03.09 | ₩18,200 | ₩18,200 | ₩16,900 | ₩17,090 | -6.10% | 2.6만 |
|---|
| 2026.03.06 | ₩18,330 | ₩18,330 | ₩17,500 | ₩18,200 | -0.71% | 1만 |
|---|
| 2026.03.05 | ₩17,100 | ₩18,500 | ₩17,100 | ₩18,200 | +6.43% | 2.2만 |
|---|
| 2026.03.04 | ₩18,960 | ₩18,960 | ₩16,540 | ₩16,880 | -10.97% | 4.4만 |
|---|
| 2026.03.03 | ₩19,960 | ₩19,960 | ₩17,970 | ₩19,000 | -4.81% | 5.9만 |
|---|
| 2026.02.27 | ₩18,990 | ₩20,300 | ₩18,510 | ₩19,970 | +5.16% | 4.1만 |
|---|
| 2026.02.26 | ₩19,830 | ₩19,830 | ₩18,500 | ₩18,990 | -4.24% | 3.8만 |
|---|
| 2026.02.25 | ₩20,150 | ₩20,800 | ₩19,210 | ₩19,570 | -2.88% | 4.9만 |
|---|
| 2026.02.24 | ₩20,900 | ₩21,750 | ₩19,140 | ₩20,100 | -3.83% | 5.8만 |
|---|
| 2026.02.23 | ₩19,280 | ₩21,250 | ₩19,260 | ₩20,850 | +8.14% | 11.4만 |
|---|
| 2026.02.20 | ₩18,420 | ₩19,130 | ₩18,310 | ₩19,070 | +3.53% | 5.1만 |
|---|
| 2026.02.19 | ₩17,460 | ₩18,400 | ₩17,050 | ₩18,380 | +5.27% | 5.7만 |
|---|
| 2026.02.13 | ₩17,200 | ₩17,490 | ₩16,800 | ₩17,310 | +0.64% | 2.1만 |
|---|
| 2026.02.12 | ₩16,700 | ₩17,170 | ₩16,630 | ₩16,830 | +0.78% | 1.9만 |
|---|
| 2026.02.11 | ₩16,790 | ₩16,850 | ₩16,110 | ₩16,700 | -0.54% | 1만 |
|---|
| 2026.02.10 | ₩16,080 | ₩16,900 | ₩16,080 | ₩16,850 | +4.79% | 1.8만 |
|---|
| 2026.02.09 | ₩16,290 | ₩16,380 | ₩16,150 | ₩16,230 | -0.37% | 1만 |
|---|
| 2026.02.06 | ₩16,250 | ₩16,430 | ₩15,780 | ₩16,290 | +0.25% | 1.6만 |
|---|
| 2026.02.05 | ₩16,210 | ₩16,480 | ₩15,130 | ₩16,330 | +0.74% | 3.4만 |
|---|
| 2026.02.04 | ₩15,000 | ₩16,210 | ₩14,930 | ₩16,210 | +8.07% | 4.9만 |
|---|
| 2026.02.03 | ₩15,000 | ₩15,880 | ₩14,800 | ₩14,970 | -0.20% | 3.8만 |
|---|
| 2026.02.02 | ₩15,280 | ₩15,280 | ₩14,620 | ₩15,000 | -1.83% | 8.8천 |
|---|
| 2026.01.30 | ₩14,890 | ₩15,070 | ₩14,730 | ₩14,950 | +0.40% | 9.6천 |
|---|
| 2026.01.29 | ₩14,640 | ₩15,090 | ₩14,560 | ₩14,890 | +1.71% | 1만 |
|---|
| 2026.01.28 | ₩15,060 | ₩15,060 | ₩14,700 | ₩14,840 | -1.46% | 1.8만 |
|---|
| 2026.01.27 | ₩15,240 | ₩15,370 | ₩14,750 | ₩15,060 | -1.18% | 7.9천 |
|---|
| 2026.01.26 | ₩15,030 | ₩15,430 | ₩14,700 | ₩15,150 | +0.80% | 6.9천 |
|---|
| 2026.01.23 | ₩15,060 | ₩15,200 | ₩14,850 | ₩15,040 | -0.13% | 4.6천 |
|---|
| 2026.01.22 | ₩15,000 | ₩15,230 | ₩14,660 | ₩15,200 | +1.33% | 6.8천 |
|---|
| 2026.01.21 | ₩15,200 | ₩15,200 | ₩14,330 | ₩15,040 | -1.05% | 2.6만 |
|---|
| 2026.01.20 | ₩15,120 | ₩15,240 | ₩14,870 | ₩15,000 | -0.79% | 4.5천 |
|---|
| 2026.01.19 | ₩15,230 | ₩15,230 | ₩14,870 | ₩14,940 | -1.90% | 3.2천 |
|---|
| 2026.01.16 | ₩15,000 | ₩15,240 | ₩14,800 | ₩15,030 | +0.20% | 7.9천 |
|---|
| 2026.01.15 | ₩14,990 | ₩15,000 | ₩14,720 | ₩14,990 | 0.00% | 2.7천 |
|---|
| 2026.01.14 | ₩14,950 | ₩15,100 | ₩14,700 | ₩14,990 | +0.27% | 3.5천 |
|---|
| 2026.01.13 | ₩14,690 | ₩14,930 | ₩14,670 | ₩14,890 | +1.36% | 2.1천 |
|---|
| 2026.01.12 | ₩14,720 | ₩15,080 | ₩14,300 | ₩14,690 | -0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩14,630 | ₩14,800 | ₩13,850 | ₩14,660 | +0.21% | 1.8만 |
|---|
| 2026.01.08 | ₩14,700 | ₩14,870 | ₩14,300 | ₩14,400 | -2.04% | 4.6천 |
|---|
| 2026.01.07 | ₩14,670 | ₩14,670 | ₩14,470 | ₩14,660 | -0.07% | 8.5천 |
|---|
| 2026.01.06 | ₩14,930 | ₩14,990 | ₩14,540 | ₩14,740 | -1.27% | 4.9천 |
|---|
| 2026.01.05 | ₩14,900 | ₩14,900 | ₩14,630 | ₩14,800 | -0.67% | 6.9천 |
|---|
| 2026.01.02 | ₩15,060 | ₩15,060 | ₩14,600 | ₩14,900 | -1.06% | 7.8천 |
|---|
| 2025.12.30 | ₩14,910 | ₩15,040 | ₩14,730 | ₩14,950 | +0.27% | 3천 |
|---|
| 2025.12.29 | ₩14,700 | ₩15,090 | ₩14,700 | ₩14,890 | +1.29% | 9.7천 |
|---|
| 2025.12.26 | ₩15,270 | ₩15,270 | ₩14,800 | ₩15,050 | -1.44% | 1.9만 |
|---|
| 2025.12.24 | ₩15,300 | ₩15,300 | ₩14,920 | ₩15,140 | -1.05% | 4.8천 |
|---|
| 2025.12.23 | ₩15,170 | ₩15,420 | ₩14,930 | ₩15,110 | -0.40% | 1.2만 |
|---|
| 2025.12.22 | ₩15,500 | ₩15,800 | ₩15,020 | ₩15,160 | -2.19% | 1.4만 |
|---|
| 2025.12.19 | ₩15,890 | ₩15,890 | ₩15,050 | ₩15,500 | -2.45% | 1.4만 |
|---|
| 2025.12.18 | ₩15,500 | ₩15,870 | ₩15,440 | ₩15,630 | +0.84% | 8.1천 |
|---|
| 2025.12.17 | ₩15,170 | ₩15,960 | ₩15,120 | ₩15,700 | +3.49% | 1.4만 |
|---|
| 2025.12.16 | ₩15,230 | ₩15,400 | ₩14,870 | ₩15,230 | 0.00% | 1.2만 |
|---|
| 2025.12.15 | ₩15,190 | ₩15,500 | ₩14,630 | ₩15,150 | -0.26% | 1.1만 |
|---|
| 2025.12.12 | ₩15,570 | ₩15,900 | ₩14,500 | ₩15,190 | -2.44% | 4.6만 |
|---|
| 2025.12.11 | ₩15,880 | ₩16,290 | ₩14,830 | ₩15,600 | -1.76% | 3.5만 |
|---|
| 2025.12.10 | ₩15,860 | ₩16,500 | ₩15,290 | ₩15,850 | -0.06% | 2.2만 |
|---|
| 2025.12.09 | ₩16,700 | ₩16,700 | ₩15,800 | ₩15,860 | -5.03% | 1.9만 |
|---|
| 2025.12.08 | ₩15,970 | ₩16,470 | ₩15,720 | ₩16,390 | +2.63% | 3.5만 |
|---|
| 2025.12.05 | ₩15,620 | ₩15,980 | ₩15,620 | ₩15,760 | +0.90% | 1.9만 |
|---|
| 2025.12.04 | ₩15,000 | ₩15,830 | ₩15,000 | ₩15,620 | +4.13% | 2만 |
|---|
| 2025.12.03 | ₩14,350 | ₩15,020 | ₩13,700 | ₩15,000 | +4.53% | 2만 |
|---|
| 2025.12.02 | ₩14,000 | ₩14,290 | ₩13,950 | ₩14,270 | +1.93% | 3.5천 |
|---|
| 2025.12.01 | ₩14,260 | ₩14,390 | ₩13,700 | ₩14,000 | -1.82% | 9.7천 |
|---|
| 2025.11.28 | ₩13,790 | ₩13,810 | ₩13,590 | ₩13,700 | -0.65% | 5.4천 |
|---|
| 2025.11.27 | ₩13,530 | ₩14,100 | ₩13,530 | ₩13,800 | +2.00% | 2.1천 |
|---|
| 2025.11.26 | ₩13,800 | ₩13,800 | ₩13,180 | ₩13,600 | -1.45% | 2.9천 |
|---|
| 2025.11.25 | ₩13,800 | ₩13,800 | ₩13,380 | ₩13,500 | -2.17% | 1.1천 |
|---|
| 2025.11.24 | ₩13,130 | ₩13,690 | ₩13,110 | ₩13,620 | +3.73% | 3.8천 |
|---|
| 2025.11.21 | ₩13,550 | ₩13,560 | ₩13,210 | ₩13,210 | -2.51% | 4.2천 |
|---|
| 2025.11.20 | ₩13,450 | ₩13,550 | ₩13,290 | ₩13,550 | +0.74% | 2.3천 |
|---|
| 2025.11.19 | ₩13,500 | ₩13,500 | ₩13,200 | ₩13,300 | -1.48% | 1.3천 |
|---|
| 2025.11.18 | ₩13,740 | ₩13,740 | ₩13,290 | ₩13,300 | -3.20% | 3.7천 |
|---|
| 2025.11.17 | ₩13,900 | ₩13,900 | ₩13,610 | ₩13,700 | -1.44% | 1.3천 |
|---|
| 2025.11.14 | ₩13,900 | ₩14,090 | ₩13,650 | ₩13,950 | +0.36% | 6.8천 |
|---|
| 2025.11.13 | ₩13,200 | ₩14,110 | ₩13,200 | ₩13,940 | +5.61% | 1.2만 |
|---|
| 2025.11.12 | ₩12,660 | ₩13,200 | ₩12,550 | ₩13,140 | +3.79% | 4.1천 |
|---|
| 2025.11.11 | ₩12,700 | ₩12,830 | ₩12,470 | ₩12,670 | -0.24% | 3.9천 |
|---|
| 2025.11.10 | ₩12,310 | ₩12,900 | ₩12,300 | ₩12,590 | +2.27% | 3.5천 |
|---|
| 2025.11.07 | ₩12,500 | ₩12,590 | ₩12,250 | ₩12,310 | -1.52% | 1.1천 |
|---|
| 2025.11.06 | ₩12,520 | ₩12,520 | ₩12,230 | ₩12,400 | -0.96% | 2.2천 |
|---|
| 2025.11.05 | ₩12,450 | ₩12,450 | ₩12,060 | ₩12,350 | -0.80% | 2.5천 |
|---|
| 2025.11.04 | ₩12,710 | ₩12,710 | ₩12,470 | ₩12,520 | -1.49% | 4.4천 |
|---|
| 2025.11.03 | ₩13,010 | ₩13,010 | ₩12,710 | ₩12,710 | -2.31% | 4.9천 |
|---|
| 2025.10.31 | ₩13,800 | ₩13,800 | ₩12,930 | ₩13,010 | -5.72% | 5.7천 |
|---|
| 2025.10.30 | ₩13,340 | ₩13,380 | ₩13,250 | ₩13,340 | 0.00% | 4.1천 |
|---|
| 2025.10.29 | ₩13,730 | ₩13,730 | ₩13,400 | ₩13,460 | -1.97% | 4.7천 |
|---|
| 2025.10.28 | ₩13,620 | ₩13,620 | ₩13,520 | ₩13,580 | -0.29% | 2천 |
|---|
| 2025.10.27 | ₩13,460 | ₩13,580 | ₩13,450 | ₩13,490 | +0.22% | 2.6천 |
|---|
| 2025.10.24 | ₩13,420 | ₩13,800 | ₩13,380 | ₩13,460 | +0.30% | 1.7천 |
|---|
| 2025.10.23 | ₩13,520 | ₩13,520 | ₩13,310 | ₩13,420 | -0.74% | 2천 |
|---|
| 2025.10.22 | ₩13,750 | ₩13,750 | ₩13,390 | ₩13,540 | -1.53% | 1.6천 |
|---|
| 2025.10.21 | ₩13,400 | ₩13,550 | ₩13,340 | ₩13,410 | +0.07% | 3.9천 |
|---|
| 2025.10.20 | ₩13,400 | ₩13,780 | ₩13,400 | ₩13,480 | +0.60% | 585 |
|---|
| 2025.10.17 | ₩13,650 | ₩13,700 | ₩13,440 | ₩13,450 | -1.47% | 4.9천 |
|---|
| 2025.10.16 | ₩13,780 | ₩13,780 | ₩13,620 | ₩13,730 | -0.36% | 3천 |
|---|
| 2025.10.15 | ₩13,770 | ₩13,770 | ₩13,630 | ₩13,750 | -0.15% | 1.9천 |
|---|
| 2025.10.14 | ₩13,560 | ₩13,770 | ₩13,450 | ₩13,770 | +1.55% | 1.9천 |
|---|
| 2025.10.13 | ₩14,000 | ₩14,000 | ₩13,560 | ₩13,560 | -3.14% | 5.7천 |
|---|
| 2025.10.10 | ₩14,360 | ₩14,360 | ₩13,900 | ₩14,000 | -2.51% | 6.4천 |
|---|