시장 데이터를 불러오는 중
전체 종목
SG&G 과거 주가
040610.KQ · KOSDAQ
주요 제품·사업: 생활정보신문
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
040610.KQ · KOSDAQ
주요 제품·사업: 생활정보신문
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,225 | ₩3,250 | ₩3,165 | ₩3,185 | -1.24% | 7천 |
| 2026.10.08 | ₩3,200 | ₩3,225 | ₩3,160 | ₩3,195 | -0.16% | 9.6천 |
| 2026.10.07 | ₩3,225 | ₩3,235 | ₩3,190 | ₩3,225 | 0.00% | 1.5만 |
| 2026.10.06 | ₩3,200 | ₩3,235 | ₩3,180 | ₩3,225 | +0.78% | 7.8천 |
| 2026.10.02 | ₩3,175 | ₩3,205 | ₩3,140 | ₩3,200 | +0.79% | 1.6만 |
| 2026.10.01 | ₩3,150 | ₩3,160 | ₩3,115 | ₩3,160 | +0.32% | 1.2만 |
| 2026.09.30 | ₩3,165 | ₩3,195 | ₩3,115 | ₩3,135 | -0.95% | 1.5만 |
| 2026.09.29 | ₩3,190 | ₩3,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,100 |
| ₩3,145 |
| -1.41% |
| 3.2만 |
| 2026.09.28 | ₩3,210 | ₩3,210 | ₩3,140 | ₩3,160 | -1.56% | 1.9만 |
|---|
| 2026.09.23 | ₩3,200 | ₩3,205 | ₩3,140 | ₩3,155 | -1.41% | 1.9만 |
|---|
| 2026.09.22 | ₩3,225 | ₩3,230 | ₩3,160 | ₩3,200 | -0.78% | 1.4만 |
|---|
| 2026.09.21 | ₩3,285 | ₩3,285 | ₩3,195 | ₩3,235 | -1.52% | 1.3만 |
|---|
| 2026.09.18 | ₩3,230 | ₩3,275 | ₩3,220 | ₩3,265 | +1.08% | 2.1만 |
|---|
| 2026.09.17 | ₩3,180 | ₩3,275 | ₩3,140 | ₩3,210 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩3,180 | ₩3,180 | ₩3,105 | ₩3,155 | -0.79% | 2.2만 |
|---|
| 2026.09.15 | ₩3,155 | ₩3,175 | ₩3,100 | ₩3,160 | +0.16% | 2.1만 |
|---|
| 2026.09.14 | ₩3,145 | ₩3,165 | ₩3,055 | ₩3,155 | +0.32% | 2만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,170 | ₩3,100 | ₩3,155 | -0.32% | 7.9천 |
|---|
| 2026.09.10 | ₩3,130 | ₩3,165 | ₩3,100 | ₩3,165 | +1.12% | 3.8만 |
|---|
| 2026.09.09 | ₩3,170 | ₩3,175 | ₩3,125 | ₩3,155 | -0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩3,225 | ₩3,225 | ₩3,130 | ₩3,165 | -1.86% | 9.8천 |
|---|
| 2026.09.07 | ₩3,165 | ₩3,190 | ₩3,140 | ₩3,185 | +0.63% | 2.8만 |
|---|
| 2026.09.04 | ₩3,180 | ₩3,180 | ₩3,120 | ₩3,160 | -0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩3,105 | ₩3,165 | ₩3,080 | ₩3,130 | +0.81% | 5.5만 |
|---|
| 2026.09.02 | ₩3,205 | ₩3,235 | ₩3,100 | ₩3,105 | -3.12% | 3.1만 |
|---|
| 2026.09.01 | ₩3,250 | ₩3,250 | ₩3,180 | ₩3,205 | -1.38% | 1.5만 |
|---|
| 2026.08.31 | ₩3,275 | ₩3,275 | ₩3,180 | ₩3,230 | -1.37% | 3.1만 |
|---|
| 2026.08.28 | ₩3,245 | ₩3,280 | ₩3,185 | ₩3,280 | +1.08% | 2.9만 |
|---|
| 2026.08.27 | ₩3,220 | ₩3,295 | ₩3,200 | ₩3,250 | +0.93% | 2.4만 |
|---|
| 2026.08.26 | ₩3,190 | ₩3,250 | ₩3,150 | ₩3,250 | +1.88% | 8.8천 |
|---|
| 2026.08.25 | ₩3,125 | ₩3,200 | ₩3,075 | ₩3,190 | +2.08% | 3.6만 |
|---|
| 2026.08.24 | ₩3,150 | ₩3,180 | ₩3,105 | ₩3,170 | +0.63% | 1.7만 |
|---|
| 2026.08.21 | ₩3,160 | ₩3,195 | ₩3,100 | ₩3,150 | -0.32% | 2만 |
|---|
| 2026.08.20 | ₩3,120 | ₩3,200 | ₩3,120 | ₩3,185 | +2.08% | 3.5만 |
|---|
| 2026.08.19 | ₩3,250 | ₩3,250 | ₩3,100 | ₩3,115 | -4.15% | 8.6만 |
|---|
| 2026.08.18 | ₩3,245 | ₩3,375 | ₩3,140 | ₩3,180 | -2.00% | 8.7만 |
|---|
| 2026.08.14 | ₩3,220 | ₩3,220 | ₩3,090 | ₩3,185 | -1.09% | 5.8만 |
|---|
| 2026.08.13 | ₩3,235 | ₩3,240 | ₩3,115 | ₩3,195 | -1.24% | 4.6만 |
|---|
| 2026.08.12 | ₩3,270 | ₩3,280 | ₩3,170 | ₩3,200 | -2.14% | 1.5만 |
|---|
| 2026.08.11 | ₩3,145 | ₩3,290 | ₩3,120 | ₩3,230 | +2.70% | 2만 |
|---|
| 2026.08.10 | ₩3,130 | ₩3,190 | ₩3,120 | ₩3,170 | +1.28% | 3.4만 |
|---|
| 2026.08.07 | ₩3,160 | ₩3,195 | ₩3,080 | ₩3,130 | -0.95% | 2.5만 |
|---|
| 2026.08.06 | ₩3,160 | ₩3,210 | ₩3,120 | ₩3,160 | 0.00% | 9.1천 |
|---|
| 2026.08.05 | ₩3,140 | ₩3,225 | ₩3,110 | ₩3,200 | +1.91% | 2.1만 |
|---|
| 2026.08.04 | ₩3,030 | ₩3,190 | ₩3,000 | ₩3,165 | +4.46% | 4만 |
|---|
| 2026.08.03 | ₩2,950 | ₩3,015 | ₩2,910 | ₩2,985 | +1.19% | 1.7만 |
|---|
| 2026.07.31 | ₩2,805 | ₩2,960 | ₩2,745 | ₩2,960 | +5.53% | 3만 |
|---|
| 2026.07.30 | ₩2,695 | ₩2,875 | ₩2,685 | ₩2,795 | +3.71% | 5.9만 |
|---|
| 2026.07.29 | ₩2,980 | ₩2,980 | ₩2,725 | ₩2,755 | -7.55% | 7.4만 |
|---|
| 2026.07.28 | ₩3,075 | ₩3,075 | ₩2,895 | ₩2,955 | -3.90% | 4.4만 |
|---|
| 2026.07.27 | ₩3,050 | ₩3,130 | ₩2,990 | ₩3,040 | -0.33% | 1.9만 |
|---|
| 2026.07.24 | ₩3,060 | ₩3,125 | ₩3,005 | ₩3,045 | -0.49% | 8.4천 |
|---|
| 2026.07.23 | ₩2,980 | ₩3,125 | ₩2,975 | ₩3,090 | +3.69% | 4.6만 |
|---|
| 2026.07.22 | ₩3,015 | ₩3,090 | ₩2,970 | ₩2,980 | -1.16% | 3.1만 |
|---|
| 2026.07.21 | ₩2,970 | ₩3,050 | ₩2,920 | ₩3,040 | +2.36% | 2.3만 |
|---|
| 2026.07.20 | ₩3,100 | ₩3,200 | ₩2,950 | ₩2,990 | -3.55% | 2.2만 |
|---|
| 2026.07.16 | ₩3,210 | ₩3,210 | ₩3,000 | ₩3,100 | -3.43% | 3.9만 |
|---|
| 2026.07.15 | ₩3,025 | ₩3,270 | ₩3,020 | ₩3,210 | +6.12% | 3.7만 |
|---|
| 2026.07.14 | ₩3,070 | ₩3,167 | ₩2,970 | ₩3,075 | +0.16% | 4.2만 |
|---|
| 2026.07.13 | ₩3,155 | ₩3,255 | ₩3,000 | ₩3,100 | -1.74% | 2.8만 |
|---|
| 2026.07.10 | ₩3,025 | ₩3,235 | ₩3,025 | ₩3,180 | +5.12% | 1.5만 |
|---|
| 2026.07.09 | ₩3,100 | ₩3,190 | ₩2,975 | ₩3,040 | -1.94% | 3.9만 |
|---|
| 2026.07.08 | ₩3,230 | ₩3,345 | ₩3,000 | ₩3,125 | -3.25% | 6.8만 |
|---|
| 2026.07.07 | ₩3,345 | ₩3,385 | ₩3,205 | ₩3,250 | -2.84% | 2만 |
|---|
| 2026.07.06 | ₩3,285 | ₩3,345 | ₩3,145 | ₩3,345 | +1.83% | 2.6만 |
|---|
| 2026.07.03 | ₩3,205 | ₩3,290 | ₩3,170 | ₩3,275 | +2.18% | 2.1만 |
|---|
| 2026.07.02 | ₩3,260 | ₩3,375 | ₩3,170 | ₩3,205 | -1.69% | 2.5만 |
|---|
| 2026.07.01 | ₩3,130 | ₩3,395 | ₩3,010 | ₩3,315 | +5.91% | 9.5만 |
|---|
| 2026.06.30 | ₩3,010 | ₩3,040 | ₩2,900 | ₩3,005 | -0.17% | 2.2만 |
|---|
| 2026.06.29 | ₩2,685 | ₩3,020 | ₩2,685 | ₩3,015 | +12.29% | 7.8만 |
|---|
| 2026.06.26 | ₩2,965 | ₩2,980 | ₩2,775 | ₩2,865 | -3.37% | 6.8만 |
|---|
| 2026.06.25 | ₩2,895 | ₩2,950 | ₩2,855 | ₩2,910 | +0.52% | 1.7만 |
|---|
| 2026.06.24 | ₩2,855 | ₩2,910 | ₩2,825 | ₩2,895 | +1.40% | 3.2만 |
|---|
| 2026.06.23 | ₩2,945 | ₩2,990 | ₩2,855 | ₩2,855 | -3.06% | 6.1만 |
|---|
| 2026.06.22 | ₩3,000 | ₩3,050 | ₩2,920 | ₩2,945 | -1.83% | 4.8만 |
|---|
| 2026.06.19 | ₩3,180 | ₩3,180 | ₩2,985 | ₩3,010 | -5.35% | 7.9만 |
|---|
| 2026.06.18 | ₩3,240 | ₩3,295 | ₩3,130 | ₩3,195 | -1.39% | 4.5만 |
|---|
| 2026.06.17 | ₩3,185 | ₩3,260 | ₩3,170 | ₩3,240 | +1.73% | 3.8만 |
|---|
| 2026.06.16 | ₩3,240 | ₩3,250 | ₩3,140 | ₩3,205 | -1.08% | 3.6만 |
|---|
| 2026.06.15 | ₩3,210 | ₩3,275 | ₩3,150 | ₩3,185 | -0.78% | 7.1만 |
|---|
| 2026.06.12 | ₩3,200 | ₩3,265 | ₩3,130 | ₩3,175 | -0.78% | 2.9만 |
|---|
| 2026.06.11 | ₩3,105 | ₩3,155 | ₩3,040 | ₩3,105 | 0.00% | 1.9만 |
|---|
| 2026.06.10 | ₩3,095 | ₩3,160 | ₩3,030 | ₩3,130 | +1.13% | 5.3만 |
|---|
| 2026.06.09 | ₩3,260 | ₩3,260 | ₩3,030 | ₩3,120 | -4.29% | 6.3만 |
|---|
| 2026.06.08 | ₩3,155 | ₩3,155 | ₩3,000 | ₩3,025 | -4.12% | 4.6만 |
|---|
| 2026.06.05 | ₩3,350 | ₩3,350 | ₩3,110 | ₩3,210 | -4.18% | 3.2만 |
|---|
| 2026.06.04 | ₩3,200 | ₩3,410 | ₩3,165 | ₩3,265 | +2.03% | 3.1만 |
|---|
| 2026.06.02 | ₩3,105 | ₩3,250 | ₩3,045 | ₩3,200 | +3.06% | 6.9만 |
|---|
| 2026.06.01 | ₩3,355 | ₩3,355 | ₩3,125 | ₩3,175 | -5.37% | 19.3만 |
|---|
| 2026.05.29 | ₩3,380 | ₩3,480 | ₩3,345 | ₩3,350 | -0.89% | 5.8만 |
|---|
| 2026.05.28 | ₩3,500 | ₩3,555 | ₩3,350 | ₩3,410 | -2.57% | 5.2만 |
|---|
| 2026.05.27 | ₩3,650 | ₩3,785 | ₩3,535 | ₩3,555 | -2.60% | 5.2만 |
|---|
| 2026.05.26 | ₩3,870 | ₩3,940 | ₩3,715 | ₩3,725 | -3.75% | 5만 |
|---|
| 2026.05.22 | ₩3,840 | ₩3,880 | ₩3,775 | ₩3,880 | +1.04% | 2.2만 |
|---|
| 2026.05.21 | ₩3,695 | ₩3,845 | ₩3,695 | ₩3,775 | +2.17% | 4.8만 |
|---|
| 2026.05.20 | ₩3,765 | ₩3,775 | ₩3,610 | ₩3,685 | -2.12% | 7.6만 |
|---|
| 2026.05.19 | ₩4,010 | ₩4,195 | ₩3,695 | ₩3,810 | -4.99% | 20.1만 |
|---|
| 2026.05.18 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,260 | ₩4,460 | ₩4,220 | ₩4,350 | +2.11% | 10.3만 |
|---|
| 2026.04.22 | ₩4,290 | ₩4,340 | ₩4,190 | ₩4,220 | -1.63% | 11.6만 |
|---|
| 2026.04.21 | ₩4,280 | ₩4,340 | ₩4,240 | ₩4,280 | 0.00% | 5.6만 |
|---|
| 2026.04.20 | ₩4,400 | ₩4,460 | ₩4,300 | ₩4,330 | -1.59% | 6.8만 |
|---|
| 2026.04.17 | ₩4,470 | ₩4,690 | ₩4,310 | ₩4,400 | -1.57% | 10.1만 |
|---|
| 2026.04.16 | ₩4,220 | ₩4,440 | ₩4,220 | ₩4,430 | +4.98% | 17.6만 |
|---|
| 2026.04.15 | ₩4,240 | ₩4,290 | ₩4,180 | ₩4,220 | -0.47% | 3.5만 |
|---|
| 2026.04.14 | ₩4,170 | ₩4,270 | ₩4,150 | ₩4,220 | +1.20% | 3.6만 |
|---|
| 2026.04.13 | ₩4,150 | ₩4,190 | ₩4,060 | ₩4,160 | +0.24% | 1.3만 |
|---|
| 2026.04.10 | ₩4,020 | ₩4,170 | ₩3,996 | ₩4,150 | +3.23% | 2.9만 |
|---|
| 2026.04.09 | ₩4,150 | ₩4,150 | ₩3,996 | ₩4,010 | -3.37% | 3.2만 |
|---|
| 2026.04.08 | ₩4,010 | ₩4,170 | ₩4,010 | ₩4,150 | +3.49% | 4.2만 |
|---|
| 2026.04.07 | ₩4,020 | ₩4,020 | ₩3,892 | ₩3,970 | -1.24% | 3.8만 |
|---|
| 2026.04.06 | ₩4,070 | ₩4,090 | ₩3,916 | ₩3,962 | -2.65% | 5.3만 |
|---|
| 2026.04.03 | ₩4,070 | ₩4,080 | ₩4,030 | ₩4,070 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩4,220 | ₩4,280 | ₩3,998 | ₩4,000 | -5.21% | 6.6만 |
|---|
| 2026.04.01 | ₩4,140 | ₩4,280 | ₩4,110 | ₩4,180 | +0.97% | 2.7만 |
|---|
| 2026.03.31 | ₩4,070 | ₩4,120 | ₩4,000 | ₩4,070 | 0.00% | 2.8만 |
|---|
| 2026.03.30 | ₩4,140 | ₩4,160 | ₩3,998 | ₩4,090 | -1.21% | 2.5만 |
|---|
| 2026.03.27 | ₩4,020 | ₩4,300 | ₩3,990 | ₩4,180 | +3.98% | 4.9만 |
|---|
| 2026.03.26 | ₩4,170 | ₩4,200 | ₩4,010 | ₩4,020 | -3.60% | 6.9만 |
|---|
| 2026.03.25 | ₩4,280 | ₩4,280 | ₩4,120 | ₩4,170 | -2.57% | 6만 |
|---|
| 2026.03.24 | ₩4,320 | ₩4,320 | ₩4,100 | ₩4,190 | -3.01% | 6.6만 |
|---|
| 2026.03.23 | ₩4,400 | ₩4,400 | ₩4,180 | ₩4,180 | -5.00% | 12만 |
|---|
| 2026.03.20 | ₩4,090 | ₩4,430 | ₩4,090 | ₩4,360 | +6.60% | 23.8만 |
|---|
| 2026.03.19 | ₩4,000 | ₩4,160 | ₩3,976 | ₩4,080 | +2.00% | 4.8만 |
|---|
| 2026.03.18 | ₩3,988 | ₩4,090 | ₩3,988 | ₩4,020 | +0.80% | 4.1만 |
|---|
| 2026.03.17 | ₩4,200 | ₩4,200 | ₩3,998 | ₩4,000 | -4.76% | 8.5만 |
|---|
| 2026.03.16 | ₩3,940 | ₩4,170 | ₩3,930 | ₩4,110 | +4.31% | 11.9만 |
|---|
| 2026.03.13 | ₩3,812 | ₩4,030 | ₩3,812 | ₩3,958 | +3.83% | 12.5만 |
|---|
| 2026.03.12 | ₩3,806 | ₩3,910 | ₩3,790 | ₩3,910 | +2.73% | 6.1만 |
|---|
| 2026.03.11 | ₩3,746 | ₩3,930 | ₩3,746 | ₩3,844 | +2.62% | 14.6만 |
|---|
| 2026.03.10 | ₩3,794 | ₩3,948 | ₩3,680 | ₩3,744 | -1.32% | 13.7만 |
|---|
| 2026.03.09 | ₩3,710 | ₩3,710 | ₩3,580 | ₩3,630 | -2.16% | 9.8만 |
|---|
| 2026.03.06 | ₩3,880 | ₩3,880 | ₩3,720 | ₩3,842 | -0.98% | 3.9만 |
|---|
| 2026.03.05 | ₩3,834 | ₩3,910 | ₩3,642 | ₩3,880 | +1.20% | 10.1만 |
|---|
| 2026.03.04 | ₩4,000 | ₩4,000 | ₩3,620 | ₩3,640 | -9.00% | 12.2만 |
|---|
| 2026.03.03 | ₩4,200 | ₩4,230 | ₩4,040 | ₩4,040 | -3.81% | 9.9만 |
|---|
| 2026.02.27 | ₩4,260 | ₩4,310 | ₩4,140 | ₩4,240 | -0.47% | 15.9만 |
|---|
| 2026.02.26 | ₩4,420 | ₩4,450 | ₩4,210 | ₩4,260 | -3.62% | 19.3만 |
|---|
| 2026.02.25 | ₩4,510 | ₩4,560 | ₩4,390 | ₩4,480 | -0.67% | 11.4만 |
|---|
| 2026.02.24 | ₩4,640 | ₩4,660 | ₩4,400 | ₩4,520 | -2.59% | 19.7만 |
|---|
| 2026.02.23 | ₩4,600 | ₩4,890 | ₩4,400 | ₩4,630 | +0.65% | 75.9만 |
|---|
| 2026.02.20 | ₩3,990 | ₩5,010 | ₩3,908 | ₩4,490 | +12.53% | 207.1만 |
|---|
| 2026.02.19 | ₩3,916 | ₩3,990 | ₩3,880 | ₩3,984 | +1.74% | 8.8만 |
|---|
| 2026.02.13 | ₩3,976 | ₩3,986 | ₩3,706 | ₩3,916 | -1.51% | 6.6만 |
|---|
| 2026.02.12 | ₩3,948 | ₩3,976 | ₩3,882 | ₩3,976 | +0.71% | 7.4만 |
|---|
| 2026.02.11 | ₩3,940 | ₩4,020 | ₩3,870 | ₩3,948 | +0.20% | 8.7만 |
|---|
| 2026.02.10 | ₩3,934 | ₩3,960 | ₩3,882 | ₩3,916 | -0.46% | 5만 |
|---|
| 2026.02.09 | ₩4,110 | ₩4,110 | ₩3,892 | ₩3,922 | -4.57% | 21.6만 |
|---|
| 2026.02.06 | ₩4,030 | ₩4,340 | ₩3,886 | ₩4,040 | +0.25% | 58.3만 |
|---|
| 2026.02.05 | ₩3,762 | ₩4,340 | ₩3,754 | ₩4,020 | +6.86% | 79.5만 |
|---|
| 2026.02.04 | ₩3,662 | ₩3,778 | ₩3,606 | ₩3,778 | +3.17% | 10.7만 |
|---|
| 2026.02.03 | ₩3,606 | ₩3,666 | ₩3,606 | ₩3,662 | +1.55% | 5.4만 |
|---|
| 2026.02.02 | ₩3,644 | ₩3,644 | ₩3,570 | ₩3,600 | -1.21% | 5.1만 |
|---|
| 2026.01.30 | ₩3,606 | ₩3,648 | ₩3,566 | ₩3,644 | +1.05% | 7.2만 |
|---|
| 2026.01.29 | ₩3,606 | ₩3,632 | ₩3,562 | ₩3,602 | -0.11% | 4.5만 |
|---|
| 2026.01.28 | ₩3,592 | ₩3,628 | ₩3,576 | ₩3,606 | +0.39% | 3.6만 |
|---|
| 2026.01.27 | ₩3,600 | ₩3,602 | ₩3,582 | ₩3,592 | -0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩3,554 | ₩3,600 | ₩3,518 | ₩3,586 | +0.90% | 2.7만 |
|---|
| 2026.01.23 | ₩3,426 | ₩3,628 | ₩3,408 | ₩3,554 | +3.74% | 8.9만 |
|---|
| 2026.01.22 | ₩3,430 | ₩3,456 | ₩3,364 | ₩3,420 | -0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩3,458 | ₩3,458 | ₩3,402 | ₩3,428 | -0.87% | 1.9만 |
|---|
| 2026.01.20 | ₩3,448 | ₩3,480 | ₩3,438 | ₩3,470 | +0.64% | 3.6만 |
|---|
| 2026.01.19 | ₩3,460 | ₩3,480 | ₩3,426 | ₩3,448 | -0.35% | 3.6만 |
|---|
| 2026.01.16 | ₩3,512 | ₩3,514 | ₩3,466 | ₩3,480 | -0.91% | 2만 |
|---|
| 2026.01.15 | ₩3,522 | ₩3,526 | ₩3,462 | ₩3,512 | -0.28% | 2.2만 |
|---|
| 2026.01.14 | ₩3,466 | ₩3,526 | ₩3,448 | ₩3,522 | +1.62% | 1.8만 |
|---|
| 2026.01.13 | ₩3,540 | ₩3,552 | ₩3,462 | ₩3,480 | -1.69% | 1.8만 |
|---|
| 2026.01.12 | ₩3,538 | ₩3,550 | ₩3,496 | ₩3,538 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩3,504 | ₩3,538 | ₩3,460 | ₩3,518 | +0.40% | 2.1만 |
|---|
| 2026.01.08 | ₩3,516 | ₩3,542 | ₩3,472 | ₩3,504 | -0.34% | 1.7만 |
|---|
| 2026.01.07 | ₩3,572 | ₩3,582 | ₩3,440 | ₩3,546 | -0.73% | 5.8만 |
|---|
| 2026.01.06 | ₩3,600 | ₩3,600 | ₩3,532 | ₩3,570 | -0.83% | 3.6만 |
|---|
| 2026.01.05 | ₩3,630 | ₩3,642 | ₩3,560 | ₩3,560 | -1.93% | 3.6만 |
|---|
| 2026.01.02 | ₩3,610 | ₩3,630 | ₩3,548 | ₩3,630 | +0.55% | 3.2만 |
|---|
| 2025.12.30 | ₩3,624 | ₩3,638 | ₩3,572 | ₩3,610 | -0.39% | 1.9만 |
|---|
| 2025.12.29 | ₩3,632 | ₩3,632 | ₩3,546 | ₩3,604 | -0.77% | 3.7만 |
|---|
| 2025.12.26 | ₩3,668 | ₩3,668 | ₩3,602 | ₩3,632 | -0.98% | 3만 |
|---|
| 2025.12.24 | ₩3,676 | ₩3,676 | ₩3,612 | ₩3,668 | -0.22% | 1.8만 |
|---|
| 2025.12.23 | ₩3,736 | ₩3,736 | ₩3,630 | ₩3,638 | -2.62% | 2.4만 |
|---|
| 2025.12.22 | ₩3,710 | ₩3,732 | ₩3,676 | ₩3,686 | -0.65% | 2만 |
|---|
| 2025.12.19 | ₩3,674 | ₩3,714 | ₩3,650 | ₩3,704 | +0.82% | 1.9만 |
|---|
| 2025.12.18 | ₩3,712 | ₩3,712 | ₩3,652 | ₩3,672 | -1.08% | 2.9만 |
|---|
| 2025.12.17 | ₩3,690 | ₩3,726 | ₩3,670 | ₩3,712 | +0.60% | 2.5만 |
|---|
| 2025.12.16 | ₩3,790 | ₩3,790 | ₩3,688 | ₩3,688 | -2.69% | 3.3만 |
|---|
| 2025.12.15 | ₩3,812 | ₩3,820 | ₩3,750 | ₩3,758 | -1.42% | 3.8만 |
|---|
| 2025.12.12 | ₩3,710 | ₩3,820 | ₩3,706 | ₩3,810 | +2.70% | 5.8만 |
|---|
| 2025.12.11 | ₩3,650 | ₩3,712 | ₩3,640 | ₩3,706 | +1.53% | 1.6만 |
|---|
| 2025.12.10 | ₩3,722 | ₩3,722 | ₩3,640 | ₩3,650 | -1.93% | 1.7만 |
|---|
| 2025.12.09 | ₩3,730 | ₩3,730 | ₩3,672 | ₩3,678 | -1.39% | 2.7만 |
|---|
| 2025.12.08 | ₩3,760 | ₩3,780 | ₩3,714 | ₩3,728 | -0.85% | 2.9만 |
|---|
| 2025.12.05 | ₩3,774 | ₩3,788 | ₩3,730 | ₩3,760 | -0.37% | 4.3만 |
|---|
| 2025.12.04 | ₩3,766 | ₩3,842 | ₩3,720 | ₩3,778 | +0.32% | 5.5만 |
|---|
| 2025.12.03 | ₩3,768 | ₩3,796 | ₩3,750 | ₩3,776 | +0.21% | 4.3만 |
|---|
| 2025.12.02 | ₩3,690 | ₩3,768 | ₩3,690 | ₩3,760 | +1.90% | 4.2만 |
|---|
| 2025.12.01 | ₩3,740 | ₩3,744 | ₩3,674 | ₩3,702 | -1.02% | 2.4만 |
|---|
| 2025.11.28 | ₩3,740 | ₩3,742 | ₩3,690 | ₩3,728 | -0.32% | 3.1만 |
|---|
| 2025.11.27 | ₩3,726 | ₩3,740 | ₩3,690 | ₩3,740 | +0.38% | 1.2만 |
|---|
| 2025.11.26 | ₩3,720 | ₩3,750 | ₩3,704 | ₩3,730 | +0.27% | 3.9만 |
|---|
| 2025.11.25 | ₩3,736 | ₩3,748 | ₩3,684 | ₩3,714 | -0.59% | 3.6만 |
|---|
| 2025.11.24 | ₩3,694 | ₩3,728 | ₩3,656 | ₩3,724 | +0.81% | 4.4만 |
|---|
| 2025.11.21 | ₩3,728 | ₩3,806 | ₩3,678 | ₩3,692 | -0.97% | 9.6만 |
|---|
| 2025.11.20 | ₩3,726 | ₩3,766 | ₩3,722 | ₩3,750 | +0.64% | 3.1만 |
|---|
| 2025.11.19 | ₩3,666 | ₩3,742 | ₩3,628 | ₩3,708 | +1.15% | 4.3만 |
|---|
| 2025.11.18 | ₩3,652 | ₩3,720 | ₩3,648 | ₩3,666 | +0.38% | 3.9만 |
|---|
| 2025.11.17 | ₩3,644 | ₩3,698 | ₩3,624 | ₩3,680 | +0.99% | 3.4만 |
|---|
| 2025.11.14 | ₩3,654 | ₩3,702 | ₩3,636 | ₩3,644 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩3,684 | ₩3,706 | ₩3,666 | ₩3,676 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩3,650 | ₩3,716 | ₩3,650 | ₩3,684 | +0.93% | 1.6만 |
|---|
| 2025.11.11 | ₩3,674 | ₩3,736 | ₩3,634 | ₩3,682 | +0.22% | 4.9만 |
|---|
| 2025.11.10 | ₩3,522 | ₩3,680 | ₩3,522 | ₩3,674 | +4.32% | 3.5만 |
|---|
| 2025.11.07 | ₩3,532 | ₩3,562 | ₩3,516 | ₩3,550 | +0.51% | 3.1만 |
|---|
| 2025.11.06 | ₩3,500 | ₩3,554 | ₩3,480 | ₩3,540 | +1.14% | 1.5만 |
|---|
| 2025.11.05 | ₩3,530 | ₩3,530 | ₩3,432 | ₩3,504 | -0.74% | 3.6만 |
|---|
| 2025.11.04 | ₩3,566 | ₩3,566 | ₩3,492 | ₩3,530 | -1.01% | 4만 |
|---|
| 2025.11.03 | ₩3,684 | ₩3,720 | ₩3,538 | ₩3,564 | -3.26% | 5.4만 |
|---|
| 2025.10.31 | ₩3,736 | ₩3,738 | ₩3,600 | ₩3,692 | -1.18% | 4만 |
|---|
| 2025.10.30 | ₩3,688 | ₩3,788 | ₩3,688 | ₩3,738 | +1.36% | 11.1만 |
|---|
| 2025.10.29 | ₩3,644 | ₩3,686 | ₩3,632 | ₩3,686 | +1.15% | 5만 |
|---|
| 2025.10.28 | ₩3,628 | ₩3,664 | ₩3,628 | ₩3,654 | +0.72% | 3.3만 |
|---|
| 2025.10.27 | ₩3,640 | ₩3,640 | ₩3,612 | ₩3,628 | -0.33% | 3.8만 |
|---|
| 2025.10.24 | ₩3,644 | ₩3,656 | ₩3,612 | ₩3,624 | -0.55% | 1.6만 |
|---|
| 2025.10.23 | ₩3,622 | ₩3,654 | ₩3,604 | ₩3,642 | +0.55% | 9.2천 |
|---|
| 2025.10.22 | ₩3,616 | ₩3,626 | ₩3,588 | ₩3,624 | +0.22% | 1.9만 |
|---|
| 2025.10.21 | ₩3,600 | ₩3,640 | ₩3,588 | ₩3,616 | +0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩3,656 | ₩3,656 | ₩3,596 | ₩3,608 | -1.31% | 2.3만 |
|---|
| 2025.10.17 | ₩3,678 | ₩3,686 | ₩3,652 | ₩3,656 | -0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩3,674 | ₩3,724 | ₩3,648 | ₩3,678 | +0.11% | 2.8만 |
|---|
| 2025.10.15 | ₩3,582 | ₩3,652 | ₩3,576 | ₩3,644 | +1.73% | 3.1만 |
|---|
| 2025.10.14 | ₩3,594 | ₩3,620 | ₩3,582 | ₩3,594 | 0.00% | 1.5만 |
|---|
| 2025.10.13 | ₩3,624 | ₩3,652 | ₩3,582 | ₩3,594 | -0.83% | 2만 |
|---|