시장 데이터를 불러오는 중
전체 종목
SGA솔루션즈 과거 주가
184230.KQ · KOSDAQ
주요 제품·사업: 보안솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
184230.KQ · KOSDAQ
주요 제품·사업: 보안솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,270 | ₩2,300 | ₩2,100 | ₩2,145 | -5.51% | 12.3만 |
| 2026.10.07 | ₩2,585 | ₩2,585 | ₩2,240 | ₩2,270 | -12.19% | 40만 |
| 2026.10.06 | ₩2,340 | ₩2,550 | ₩2,190 | ₩2,370 | +1.28% | 89.1만 |
| 2026.10.02 | ₩2,020 | ₩2,070 | ₩2,010 | ₩2,050 | +1.49% | 4.5만 |
| 2026.10.01 | ₩2,005 | ₩2,080 | ₩1,984 | ₩2,040 | +1.75% | 5.8만 |
| 2026.09.30 | ₩2,030 | ₩2,080 | ₩2,020 | ₩2,020 | -0.49% | 6만 |
| 2026.09.29 | ₩2,190 | ₩2,190 | ₩2,025 | ₩2,030 | -7.31% | 4.8만 |
| 2026.09.28 | ₩2,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,070 |
| ₩2,130 |
| +0.95% |
| 10.3만 |
| 2026.09.23 | ₩2,095 | ₩2,230 | ₩2,055 | ₩2,110 | +0.72% | 16.4만 |
|---|
| 2026.09.22 | ₩2,125 | ₩2,200 | ₩2,060 | ₩2,095 | -1.41% | 10.3만 |
|---|
| 2026.09.21 | ₩2,290 | ₩2,290 | ₩2,105 | ₩2,125 | -7.21% | 32.1만 |
|---|
| 2026.09.18 | ₩2,180 | ₩2,395 | ₩2,100 | ₩2,230 | +2.29% | 50.3만 |
|---|
| 2026.09.17 | ₩2,185 | ₩2,250 | ₩2,100 | ₩2,135 | -2.29% | 12.8만 |
|---|
| 2026.09.16 | ₩2,310 | ₩2,350 | ₩2,160 | ₩2,185 | -5.41% | 21.1만 |
|---|
| 2026.09.15 | ₩2,400 | ₩2,475 | ₩2,140 | ₩2,310 | -3.75% | 101.1만 |
|---|
| 2026.09.14 | ₩1,954 | ₩2,360 | ₩1,930 | ₩2,305 | +17.96% | 152.5만 |
|---|
| 2026.09.11 | ₩1,820 | ₩2,105 | ₩1,808 | ₩1,915 | +5.22% | 55.1만 |
|---|
| 2026.09.10 | ₩1,850 | ₩1,850 | ₩1,760 | ₩1,787 | -3.41% | 2.5만 |
|---|
| 2026.09.09 | ₩1,800 | ₩1,836 | ₩1,780 | ₩1,827 | +1.50% | 1.5만 |
|---|
| 2026.09.08 | ₩1,831 | ₩1,850 | ₩1,792 | ₩1,800 | -1.69% | 3.1만 |
|---|
| 2026.09.07 | ₩1,857 | ₩1,869 | ₩1,802 | ₩1,831 | -1.40% | 1.3만 |
|---|
| 2026.09.04 | ₩1,821 | ₩1,871 | ₩1,800 | ₩1,845 | +1.32% | 2.8만 |
|---|
| 2026.09.03 | ₩1,835 | ₩1,870 | ₩1,817 | ₩1,820 | -0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩1,838 | ₩1,891 | ₩1,816 | ₩1,850 | +0.65% | 1.9만 |
|---|
| 2026.09.01 | ₩1,919 | ₩1,946 | ₩1,890 | ₩1,891 | -1.46% | 2.8만 |
|---|
| 2026.08.31 | ₩1,987 | ₩1,987 | ₩1,890 | ₩1,929 | -2.92% | 5.7만 |
|---|
| 2026.08.28 | ₩1,868 | ₩2,170 | ₩1,868 | ₩1,986 | +6.32% | 32.6만 |
|---|
| 2026.08.27 | ₩1,878 | ₩1,906 | ₩1,803 | ₩1,868 | -0.53% | 1.2만 |
|---|
| 2026.08.26 | ₩1,906 | ₩1,906 | ₩1,800 | ₩1,878 | -1.47% | 2.3만 |
|---|
| 2026.08.25 | ₩1,910 | ₩1,910 | ₩1,785 | ₩1,858 | -2.72% | 4.5만 |
|---|
| 2026.08.24 | ₩1,860 | ₩1,920 | ₩1,836 | ₩1,860 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩1,922 | ₩1,925 | ₩1,843 | ₩1,860 | -3.23% | 2.8만 |
|---|
| 2026.08.20 | ₩1,984 | ₩1,984 | ₩1,885 | ₩1,922 | -3.13% | 3.4만 |
|---|
| 2026.08.19 | ₩1,893 | ₩1,989 | ₩1,850 | ₩1,906 | +0.69% | 4.1만 |
|---|
| 2026.08.18 | ₩1,984 | ₩2,010 | ₩1,895 | ₩1,913 | -3.58% | 3.1만 |
|---|
| 2026.08.14 | ₩1,978 | ₩2,015 | ₩1,964 | ₩1,984 | +0.30% | 2만 |
|---|
| 2026.08.13 | ₩1,995 | ₩2,015 | ₩1,960 | ₩1,978 | -0.85% | 5.8만 |
|---|
| 2026.08.12 | ₩1,986 | ₩2,090 | ₩1,953 | ₩1,995 | +0.45% | 7.4만 |
|---|
| 2026.08.11 | ₩2,005 | ₩2,040 | ₩1,987 | ₩2,000 | -0.25% | 1.9만 |
|---|
| 2026.08.10 | ₩1,930 | ₩2,045 | ₩1,914 | ₩2,020 | +4.66% | 5.3만 |
|---|
| 2026.08.07 | ₩1,935 | ₩1,982 | ₩1,900 | ₩1,925 | -0.52% | 2.5만 |
|---|
| 2026.08.06 | ₩1,966 | ₩1,970 | ₩1,886 | ₩1,951 | -0.76% | 5.7만 |
|---|
| 2026.08.05 | ₩1,876 | ₩1,986 | ₩1,863 | ₩1,985 | +5.81% | 4.7만 |
|---|
| 2026.08.04 | ₩1,751 | ₩1,880 | ₩1,751 | ₩1,876 | +7.14% | 6.4만 |
|---|
| 2026.08.03 | ₩1,719 | ₩1,800 | ₩1,702 | ₩1,769 | +2.91% | 3.7만 |
|---|
| 2026.07.31 | ₩1,739 | ₩1,780 | ₩1,689 | ₩1,719 | -1.15% | 5.2만 |
|---|
| 2026.07.30 | ₩1,620 | ₩1,800 | ₩1,620 | ₩1,689 | +4.26% | 3.6만 |
|---|
| 2026.07.29 | ₩1,735 | ₩1,803 | ₩1,623 | ₩1,636 | -5.71% | 9.1만 |
|---|
| 2026.07.28 | ₩1,764 | ₩1,837 | ₩1,713 | ₩1,763 | -0.06% | 5.3만 |
|---|
| 2026.07.27 | ₩1,855 | ₩1,855 | ₩1,764 | ₩1,764 | -4.91% | 2.8만 |
|---|
| 2026.07.24 | ₩1,901 | ₩1,901 | ₩1,762 | ₩1,764 | -7.21% | 3.7만 |
|---|
| 2026.07.23 | ₩1,821 | ₩1,998 | ₩1,806 | ₩1,901 | +4.39% | 12.7만 |
|---|
| 2026.07.22 | ₩1,799 | ₩1,884 | ₩1,761 | ₩1,821 | +1.22% | 3.8만 |
|---|
| 2026.07.21 | ₩1,879 | ₩1,879 | ₩1,736 | ₩1,797 | -4.36% | 2.9만 |
|---|
| 2026.07.20 | ₩1,879 | ₩1,879 | ₩1,765 | ₩1,803 | -4.04% | 4만 |
|---|
| 2026.07.16 | ₩1,845 | ₩1,889 | ₩1,777 | ₩1,881 | +1.95% | 2.8만 |
|---|
| 2026.07.15 | ₩1,790 | ₩1,880 | ₩1,765 | ₩1,855 | +3.63% | 4.2만 |
|---|
| 2026.07.14 | ₩1,731 | ₩1,749 | ₩1,680 | ₩1,745 | +0.81% | 5.6만 |
|---|
| 2026.07.13 | ₩1,835 | ₩2,000 | ₩1,740 | ₩1,745 | -4.90% | 7.8만 |
|---|
| 2026.07.10 | ₩1,745 | ₩1,851 | ₩1,745 | ₩1,835 | +5.16% | 4.2만 |
|---|
| 2026.07.09 | ₩1,736 | ₩1,816 | ₩1,700 | ₩1,743 | +0.40% | 3.5만 |
|---|
| 2026.07.08 | ₩1,848 | ₩1,848 | ₩1,711 | ₩1,736 | -6.06% | 6만 |
|---|
| 2026.07.07 | ₩1,847 | ₩1,847 | ₩1,735 | ₩1,773 | -4.01% | 5.4만 |
|---|
| 2026.07.06 | ₩1,886 | ₩1,886 | ₩1,761 | ₩1,783 | -5.46% | 4.4만 |
|---|
| 2026.07.03 | ₩1,740 | ₩1,850 | ₩1,684 | ₩1,831 | +5.23% | 7만 |
|---|
| 2026.07.02 | ₩1,826 | ₩1,848 | ₩1,735 | ₩1,740 | -4.71% | 10.7만 |
|---|
| 2026.07.01 | ₩1,847 | ₩1,874 | ₩1,794 | ₩1,826 | -1.14% | 6.4만 |
|---|
| 2026.06.30 | ₩1,871 | ₩1,934 | ₩1,795 | ₩1,847 | -1.28% | 8.4만 |
|---|
| 2026.06.29 | ₩1,784 | ₩1,870 | ₩1,772 | ₩1,848 | +3.59% | 7.1만 |
|---|
| 2026.06.26 | ₩1,742 | ₩1,818 | ₩1,659 | ₩1,783 | +2.35% | 15.7만 |
|---|
| 2026.06.25 | ₩1,788 | ₩1,836 | ₩1,727 | ₩1,742 | -2.57% | 10.6만 |
|---|
| 2026.06.24 | ₩1,850 | ₩1,894 | ₩1,766 | ₩1,803 | -2.54% | 14.9만 |
|---|
| 2026.06.23 | ₩1,903 | ₩1,943 | ₩1,820 | ₩1,850 | -2.79% | 22만 |
|---|
| 2026.06.22 | ₩1,920 | ₩1,944 | ₩1,896 | ₩1,916 | -0.21% | 10.3만 |
|---|
| 2026.06.19 | ₩2,045 | ₩2,045 | ₩1,897 | ₩1,903 | -6.94% | 25.7만 |
|---|
| 2026.06.18 | ₩2,080 | ₩2,080 | ₩2,005 | ₩2,045 | -1.68% | 11.5만 |
|---|
| 2026.06.17 | ₩2,110 | ₩2,150 | ₩2,055 | ₩2,080 | -1.42% | 8.4만 |
|---|
| 2026.06.16 | ₩2,125 | ₩2,185 | ₩2,050 | ₩2,065 | -2.82% | 17만 |
|---|
| 2026.06.15 | ₩2,220 | ₩2,285 | ₩2,100 | ₩2,125 | -4.28% | 19.3만 |
|---|
| 2026.06.12 | ₩2,210 | ₩2,290 | ₩2,170 | ₩2,190 | -0.90% | 22만 |
|---|
| 2026.06.11 | ₩2,205 | ₩2,235 | ₩2,125 | ₩2,180 | -1.13% | 15.9만 |
|---|
| 2026.06.10 | ₩2,290 | ₩2,360 | ₩2,205 | ₩2,260 | -1.31% | 150 |
|---|
| 2026.06.09 | ₩2,700 | ₩2,700 | ₩2,315 | ₩2,315 | -14.26% | 29만 |
|---|
| 2026.06.08 | ₩2,450 | ₩2,505 | ₩2,335 | ₩2,505 | +2.24% | 19.1만 |
|---|
| 2026.06.05 | ₩2,700 | ₩2,710 | ₩2,520 | ₩2,555 | -5.37% | 39.8만 |
|---|
| 2026.06.04 | ₩2,840 | ₩2,965 | ₩2,750 | ₩2,760 | -2.82% | 20.5만 |
|---|
| 2026.06.02 | ₩2,930 | ₩2,940 | ₩2,705 | ₩2,865 | -2.22% | 30.2만 |
|---|
| 2026.06.01 | ₩3,095 | ₩3,110 | ₩2,900 | ₩2,970 | -4.04% | 32.1만 |
|---|
| 2026.05.29 | ₩3,510 | ₩3,700 | ₩3,165 | ₩3,190 | -9.12% | 39.2만 |
|---|
| 2026.05.28 | ₩3,730 | ₩3,730 | ₩3,275 | ₩3,405 | -8.71% | 41.6만 |
|---|
| 2026.05.27 | ₩3,900 | ₩4,000 | ₩3,540 | ₩3,600 | -7.69% | 109.2만 |
|---|
| 2026.05.26 | ₩4,440 | ₩4,700 | ₩4,100 | ₩4,100 | -7.66% | 440.7만 |
|---|
| 2026.05.22 | ₩3,245 | ₩3,860 | ₩3,200 | ₩3,860 | +18.95% | 109.5만 |
|---|
| 2026.05.21 | ₩3,145 | ₩3,220 | ₩2,925 | ₩2,970 | -5.56% | 42만 |
|---|
| 2026.05.20 | ₩2,960 | ₩3,415 | ₩2,855 | ₩3,100 | +4.73% | 62.2만 |
|---|
| 2026.05.19 | ₩3,315 | ₩3,315 | ₩3,005 | ₩3,100 | -6.49% | 51.8만 |
|---|
| 2026.05.18 | ₩3,615 | ₩3,685 | ₩2,930 | ₩3,315 | -8.30% | 105.6만 |
|---|
| 2026.05.15 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,650 | ₩3,910 | ₩3,570 | ₩3,770 | +3.29% | 111.3만 |
|---|
| 2026.04.29 | ₩3,850 | ₩3,850 | ₩3,545 | ₩3,585 | -6.88% | 85.3만 |
|---|
| 2026.04.28 | ₩4,100 | ₩4,100 | ₩3,680 | ₩3,745 | -8.66% | 136.7만 |
|---|
| 2026.04.27 | ₩4,295 | ₩4,325 | ₩4,015 | ₩4,100 | -4.54% | 74.6만 |
|---|
| 2026.04.24 | ₩4,560 | ₩4,560 | ₩4,160 | ₩4,340 | -4.82% | 140.5만 |
|---|
| 2026.04.23 | ₩5,000 | ₩5,050 | ₩4,230 | ₩4,655 | -6.90% | 366.7만 |
|---|
| 2026.04.22 | ₩6,160 | ₩6,325 | ₩5,225 | ₩5,340 | -13.31% | 482.2만 |
|---|
| 2026.04.21 | ₩6,275 | ₩6,795 | ₩4,735 | ₩5,840 | -6.93% | 1469.9만 |
|---|
| 2026.04.20 | ₩4,295 | ₩5,230 | ₩4,200 | ₩5,230 | +21.77% | 355.5만 |
|---|
| 2026.04.17 | ₩4,940 | ₩5,435 | ₩3,595 | ₩4,025 | -18.52% | 490.1만 |
|---|
| 2026.04.16 | ₩4,285 | ₩4,565 | ₩4,110 | ₩4,565 | +6.53% | 427만 |
|---|
| 2026.04.15 | ₩2,750 | ₩3,515 | ₩2,750 | ₩3,515 | +27.82% | 327.6만 |
|---|
| 2026.04.14 | ₩2,625 | ₩2,740 | ₩2,625 | ₩2,705 | +3.05% | 6.8만 |
|---|
| 2026.04.13 | ₩2,550 | ₩2,675 | ₩2,505 | ₩2,625 | +2.94% | 4.3만 |
|---|
| 2026.04.10 | ₩2,545 | ₩2,595 | ₩2,495 | ₩2,550 | +0.20% | 2.2만 |
|---|
| 2026.04.09 | ₩2,600 | ₩2,605 | ₩2,520 | ₩2,545 | -2.12% | 2.3만 |
|---|
| 2026.04.08 | ₩2,500 | ₩2,595 | ₩2,485 | ₩2,560 | +2.40% | 3.5만 |
|---|
| 2026.04.07 | ₩2,560 | ₩2,580 | ₩2,450 | ₩2,485 | -2.93% | 10.2만 |
|---|
| 2026.04.06 | ₩2,670 | ₩2,670 | ₩2,540 | ₩2,560 | -4.12% | 4.6만 |
|---|
| 2026.04.03 | ₩2,765 | ₩2,765 | ₩2,610 | ₩2,670 | -3.44% | 1.7만 |
|---|
| 2026.04.02 | ₩2,750 | ₩2,985 | ₩2,670 | ₩2,670 | -2.91% | 5.5만 |
|---|
| 2026.04.01 | ₩2,630 | ₩2,755 | ₩2,630 | ₩2,715 | +3.23% | 1.9만 |
|---|
| 2026.03.31 | ₩2,690 | ₩2,695 | ₩2,605 | ₩2,625 | -2.42% | 3.1만 |
|---|
| 2026.03.30 | ₩2,690 | ₩2,710 | ₩2,600 | ₩2,700 | +0.37% | 4.5만 |
|---|
| 2026.03.27 | ₩2,645 | ₩2,755 | ₩2,590 | ₩2,690 | +1.70% | 1.5만 |
|---|
| 2026.03.26 | ₩2,800 | ₩2,820 | ₩2,525 | ₩2,645 | -5.54% | 2.2만 |
|---|
| 2026.03.25 | ₩2,665 | ₩2,775 | ₩2,620 | ₩2,745 | +3.00% | 2.5만 |
|---|
| 2026.03.24 | ₩2,675 | ₩2,700 | ₩2,615 | ₩2,650 | -0.93% | 4.6만 |
|---|
| 2026.03.23 | ₩2,825 | ₩2,825 | ₩2,655 | ₩2,665 | -5.66% | 2.6만 |
|---|
| 2026.03.20 | ₩2,805 | ₩2,835 | ₩2,730 | ₩2,785 | -0.71% | 2.2만 |
|---|
| 2026.03.19 | ₩2,760 | ₩2,800 | ₩2,700 | ₩2,800 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩2,840 | ₩2,870 | ₩2,735 | ₩2,800 | -1.41% | 5.9만 |
|---|
| 2026.03.17 | ₩2,885 | ₩2,890 | ₩2,795 | ₩2,800 | -2.95% | 3.2만 |
|---|
| 2026.03.16 | ₩2,875 | ₩2,895 | ₩2,830 | ₩2,855 | -0.70% | 3.8만 |
|---|
| 2026.03.13 | ₩2,795 | ₩2,885 | ₩2,770 | ₩2,875 | +2.86% | 3.5만 |
|---|
| 2026.03.12 | ₩2,855 | ₩2,885 | ₩2,765 | ₩2,815 | -1.40% | 3.2만 |
|---|
| 2026.03.11 | ₩2,850 | ₩2,870 | ₩2,785 | ₩2,850 | 0.00% | 5만 |
|---|
| 2026.03.10 | ₩2,705 | ₩2,855 | ₩2,705 | ₩2,755 | +1.85% | 3만 |
|---|
| 2026.03.09 | ₩2,875 | ₩2,875 | ₩2,590 | ₩2,680 | -6.78% | 17.4만 |
|---|
| 2026.03.06 | ₩2,860 | ₩2,940 | ₩2,820 | ₩2,925 | +2.27% | 4.3만 |
|---|
| 2026.03.05 | ₩2,810 | ₩2,935 | ₩2,745 | ₩2,850 | +1.42% | 12.7만 |
|---|
| 2026.03.04 | ₩2,850 | ₩2,945 | ₩2,685 | ₩2,700 | -5.26% | 13.6만 |
|---|
| 2026.03.03 | ₩2,950 | ₩3,200 | ₩2,890 | ₩2,965 | +0.51% | 21.6만 |
|---|
| 2026.02.27 | ₩3,265 | ₩3,265 | ₩3,075 | ₩3,080 | -5.67% | 28.1만 |
|---|
| 2026.02.26 | ₩3,170 | ₩3,970 | ₩3,120 | ₩3,205 | +1.10% | 301.4만 |
|---|
| 2026.02.25 | ₩3,010 | ₩3,175 | ₩2,920 | ₩3,170 | +5.32% | 17.3만 |
|---|
| 2026.02.24 | ₩2,950 | ₩3,005 | ₩2,915 | ₩3,005 | +1.86% | 7.3만 |
|---|
| 2026.02.23 | ₩2,935 | ₩2,970 | ₩2,845 | ₩2,940 | +0.17% | 10.8만 |
|---|
| 2026.02.20 | ₩3,000 | ₩3,000 | ₩2,865 | ₩2,950 | -1.67% | 8만 |
|---|
| 2026.02.19 | ₩2,890 | ₩3,025 | ₩2,875 | ₩2,975 | +2.94% | 11.6만 |
|---|
| 2026.02.13 | ₩3,045 | ₩3,060 | ₩2,865 | ₩2,865 | -5.91% | 14.6만 |
|---|
| 2026.02.12 | ₩3,060 | ₩3,080 | ₩3,000 | ₩3,060 | 0.00% | 5.1만 |
|---|
| 2026.02.11 | ₩3,045 | ₩3,070 | ₩2,980 | ₩3,060 | +0.49% | 2만 |
|---|
| 2026.02.10 | ₩3,040 | ₩3,055 | ₩3,000 | ₩3,045 | +0.16% | 2.5만 |
|---|
| 2026.02.09 | ₩3,005 | ₩3,050 | ₩2,980 | ₩3,020 | +0.50% | 3.8만 |
|---|
| 2026.02.06 | ₩3,000 | ₩3,035 | ₩2,915 | ₩3,005 | +0.17% | 4.5만 |
|---|
| 2026.02.05 | ₩3,055 | ₩3,055 | ₩2,985 | ₩3,005 | -1.64% | 3.3만 |
|---|
| 2026.02.04 | ₩3,075 | ₩3,075 | ₩2,955 | ₩3,055 | -0.65% | 2.8만 |
|---|
| 2026.02.03 | ₩2,995 | ₩3,070 | ₩2,980 | ₩3,055 | +2.00% | 3.9만 |
|---|
| 2026.02.02 | ₩3,090 | ₩3,090 | ₩2,925 | ₩2,970 | -3.88% | 9만 |
|---|
| 2026.01.30 | ₩3,075 | ₩3,075 | ₩2,960 | ₩3,045 | -0.98% | 7만 |
|---|
| 2026.01.29 | ₩3,105 | ₩3,145 | ₩2,995 | ₩3,025 | -2.58% | 5.6만 |
|---|
| 2026.01.28 | ₩3,135 | ₩3,140 | ₩3,030 | ₩3,110 | -0.80% | 4.9만 |
|---|
| 2026.01.27 | ₩3,020 | ₩3,110 | ₩3,020 | ₩3,105 | +2.81% | 6.1만 |
|---|
| 2026.01.26 | ₩2,940 | ₩3,105 | ₩2,925 | ₩3,020 | +2.72% | 5.7만 |
|---|
| 2026.01.23 | ₩2,930 | ₩3,010 | ₩2,805 | ₩2,925 | -0.17% | 5.9만 |
|---|
| 2026.01.22 | ₩2,975 | ₩3,000 | ₩2,900 | ₩2,925 | -1.68% | 4만 |
|---|
| 2026.01.21 | ₩2,985 | ₩3,040 | ₩2,905 | ₩2,970 | -0.50% | 2.5만 |
|---|
| 2026.01.20 | ₩2,890 | ₩3,005 | ₩2,855 | ₩2,985 | +3.29% | 4.9만 |
|---|
| 2026.01.19 | ₩3,175 | ₩3,175 | ₩2,880 | ₩2,885 | -9.13% | 11.8만 |
|---|
| 2026.01.16 | ₩3,085 | ₩3,225 | ₩3,035 | ₩3,095 | +0.32% | 4.9만 |
|---|
| 2026.01.15 | ₩3,150 | ₩3,205 | ₩3,085 | ₩3,085 | -2.06% | 4.9만 |
|---|
| 2026.01.14 | ₩3,250 | ₩3,250 | ₩3,150 | ₩3,150 | -3.08% | 2.6만 |
|---|
| 2026.01.13 | ₩3,105 | ₩3,225 | ₩3,105 | ₩3,215 | +3.54% | 4.9만 |
|---|
| 2026.01.12 | ₩3,150 | ₩3,240 | ₩3,100 | ₩3,125 | -0.79% | 6만 |
|---|
| 2026.01.09 | ₩3,085 | ₩3,190 | ₩3,085 | ₩3,150 | +2.11% | 2.3만 |
|---|
| 2026.01.08 | ₩3,100 | ₩3,125 | ₩3,045 | ₩3,100 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩3,150 | ₩3,190 | ₩2,995 | ₩3,100 | -1.59% | 3만 |
|---|
| 2026.01.06 | ₩3,235 | ₩3,270 | ₩3,130 | ₩3,150 | -2.63% | 3.6만 |
|---|
| 2026.01.05 | ₩3,230 | ₩3,255 | ₩3,160 | ₩3,235 | +0.15% | 5.1만 |
|---|
| 2026.01.02 | ₩3,250 | ₩3,275 | ₩3,200 | ₩3,215 | -1.08% | 6.3만 |
|---|
| 2025.12.30 | ₩3,595 | ₩3,685 | ₩3,125 | ₩3,140 | -12.66% | 21.9만 |
|---|
| 2025.12.29 | ₩3,085 | ₩3,395 | ₩3,085 | ₩3,360 | +8.91% | 10.7만 |
|---|
| 2025.12.26 | ₩3,184 | ₩3,214 | ₩3,073 | ₩3,204 | +0.61% | 6.2만 |
|---|
| 2025.12.24 | ₩3,146 | ₩3,194 | ₩3,049 | ₩3,194 | +1.54% | 4.4만 |
|---|
| 2025.12.23 | ₩3,228 | ₩3,233 | ₩3,024 | ₩3,150 | -2.41% | 11.2만 |
|---|
| 2025.12.22 | ₩3,204 | ₩3,320 | ₩3,155 | ₩3,209 | +0.15% | 14.9만 |
|---|
| 2025.12.19 | ₩3,155 | ₩3,282 | ₩3,141 | ₩3,204 | +1.54% | 3.2만 |
|---|
| 2025.12.18 | ₩3,316 | ₩3,325 | ₩3,136 | ₩3,175 | -4.25% | 4.4만 |
|---|
| 2025.12.17 | ₩3,238 | ₩3,277 | ₩3,189 | ₩3,228 | -0.30% | 1.2만 |
|---|
| 2025.12.16 | ₩3,277 | ₩3,286 | ₩3,218 | ₩3,238 | -1.19% | 3.5만 |
|---|
| 2025.12.15 | ₩3,320 | ₩3,330 | ₩3,267 | ₩3,277 | -1.32% | 6만 |
|---|
| 2025.12.12 | ₩3,442 | ₩3,442 | ₩3,272 | ₩3,330 | -3.24% | 6만 |
|---|
| 2025.12.11 | ₩3,417 | ₩3,417 | ₩3,345 | ₩3,354 | -1.85% | 5.9만 |
|---|
| 2025.12.10 | ₩3,490 | ₩3,490 | ₩3,398 | ₩3,417 | -2.09% | 3.1만 |
|---|
| 2025.12.09 | ₩3,539 | ₩3,544 | ₩3,447 | ₩3,505 | -0.96% | 2.8만 |
|---|
| 2025.12.08 | ₩3,612 | ₩3,612 | ₩3,442 | ₩3,539 | -2.02% | 4.8만 |
|---|
| 2025.12.05 | ₩3,544 | ₩3,544 | ₩3,481 | ₩3,519 | -0.68% | 2.9만 |
|---|
| 2025.12.04 | ₩3,631 | ₩3,631 | ₩3,524 | ₩3,544 | -2.41% | 2.2만 |
|---|
| 2025.12.03 | ₩3,728 | ₩3,728 | ₩3,573 | ₩3,573 | -4.17% | 3.2만 |
|---|
| 2025.12.02 | ₩3,617 | ₩3,694 | ₩3,519 | ₩3,617 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩3,684 | ₩3,762 | ₩3,578 | ₩3,617 | -1.84% | 9.7만 |
|---|
| 2025.11.28 | ₩3,583 | ₩3,617 | ₩3,515 | ₩3,583 | 0.00% | 5.8만 |
|---|
| 2025.11.27 | ₩3,573 | ₩3,602 | ₩3,500 | ₩3,568 | -0.14% | 3.3만 |
|---|
| 2025.11.26 | ₩3,587 | ₩3,631 | ₩3,500 | ₩3,578 | -0.27% | 5만 |
|---|
| 2025.11.25 | ₩3,631 | ₩3,665 | ₩3,403 | ₩3,587 | -1.20% | 5.6만 |
|---|
| 2025.11.24 | ₩3,427 | ₩3,617 | ₩3,427 | ₩3,544 | +3.40% | 9.1만 |
|---|
| 2025.11.21 | ₩3,447 | ₩3,447 | ₩3,359 | ₩3,427 | -0.56% | 4.2만 |
|---|
| 2025.11.20 | ₩3,447 | ₩3,495 | ₩3,427 | ₩3,466 | +0.56% | 5.4만 |
|---|
| 2025.11.19 | ₩3,447 | ₩3,485 | ₩3,408 | ₩3,447 | 0.00% | 5.6만 |
|---|
| 2025.11.18 | ₩3,544 | ₩3,553 | ₩3,432 | ₩3,447 | -2.74% | 6.4만 |
|---|
| 2025.11.17 | ₩3,408 | ₩3,563 | ₩3,388 | ₩3,544 | +3.99% | 12.2만 |
|---|
| 2025.11.14 | ₩3,306 | ₩3,835 | ₩3,218 | ₩3,388 | +2.50% | 54.4만 |
|---|
| 2025.11.13 | ₩3,286 | ₩3,345 | ₩3,238 | ₩3,306 | +0.59% | 2.4만 |
|---|
| 2025.11.12 | ₩3,243 | ₩3,301 | ₩3,228 | ₩3,248 | +0.15% | 2.4만 |
|---|
| 2025.11.11 | ₩3,369 | ₩3,422 | ₩3,204 | ₩3,243 | -3.75% | 5.6만 |
|---|
| 2025.11.10 | ₩3,189 | ₩3,369 | ₩3,189 | ₩3,316 | +3.96% | 3만 |
|---|
| 2025.11.07 | ₩3,296 | ₩3,296 | ₩3,092 | ₩3,189 | -3.24% | 5.5만 |
|---|
| 2025.11.06 | ₩3,369 | ₩3,417 | ₩3,233 | ₩3,306 | -1.87% | 3만 |
|---|
| 2025.11.05 | ₩3,257 | ₩3,398 | ₩3,117 | ₩3,369 | +3.43% | 8.4만 |
|---|
| 2025.11.04 | ₩3,350 | ₩3,364 | ₩3,267 | ₩3,272 | -2.32% | 4.2만 |
|---|
| 2025.11.03 | ₩3,485 | ₩3,485 | ₩3,325 | ₩3,350 | -3.90% | 8.1만 |
|---|
| 2025.10.31 | ₩3,320 | ₩3,553 | ₩3,301 | ₩3,476 | +4.68% | 13.2만 |
|---|
| 2025.10.30 | ₩3,359 | ₩3,364 | ₩3,277 | ₩3,296 | -1.88% | 5.7만 |
|---|
| 2025.10.29 | ₩3,345 | ₩3,417 | ₩3,335 | ₩3,359 | +0.44% | 5.6만 |
|---|
| 2025.10.28 | ₩3,393 | ₩3,442 | ₩3,301 | ₩3,374 | -0.57% | 7만 |
|---|
| 2025.10.27 | ₩3,320 | ₩3,437 | ₩3,286 | ₩3,393 | +2.19% | 7.9만 |
|---|
| 2025.10.24 | ₩3,320 | ₩3,519 | ₩3,277 | ₩3,364 | +1.32% | 7.2만 |
|---|
| 2025.10.23 | ₩3,447 | ₩3,519 | ₩3,320 | ₩3,320 | -3.66% | 16.1만 |
|---|
| 2025.10.22 | ₩3,277 | ₩3,510 | ₩3,189 | ₩3,495 | +6.67% | 19만 |
|---|
| 2025.10.21 | ₩3,417 | ₩3,471 | ₩3,243 | ₩3,277 | -4.12% | 18.5만 |
|---|
| 2025.10.20 | ₩3,442 | ₩3,442 | ₩3,320 | ₩3,417 | -0.71% | 4.9만 |
|---|
| 2025.10.17 | ₩3,500 | ₩3,597 | ₩3,359 | ₩3,447 | -1.53% | 18.4만 |
|---|
| 2025.10.16 | ₩3,607 | ₩3,607 | ₩3,456 | ₩3,500 | -2.96% | 15만 |
|---|
| 2025.10.15 | ₩3,485 | ₩3,612 | ₩3,447 | ₩3,515 | +0.84% | 6.1만 |
|---|
| 2025.10.14 | ₩3,510 | ₩3,558 | ₩3,432 | ₩3,485 | -0.69% | 7.5만 |
|---|
| 2025.10.13 | ₩3,602 | ₩3,602 | ₩3,442 | ₩3,515 | -2.43% | 13.5만 |
|---|
| 2025.10.10 | ₩3,592 | ₩3,670 | ₩3,568 | ₩3,631 | +1.08% | 8만 |
|---|