시장 데이터를 불러오는 중
전체 종목
SAGTEC GLOBAL LIMITED - Class A Ordinary shares 과거 주가
SAGTEC GLOBAL LIMITED - Class A Ordinary shares · SAGT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SAGTEC GLOBAL LIMITED - Class A Ordinary shares · SAGT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩724 | ₩764 | ₩556 | ₩681 | -5.93% | 19.5만 |
| 2026.10.08 | ₩727 | ₩744 | ₩711 | ₩728 | +0.18% | 5.5만 |
| 2026.10.07 | ₩744 | ₩778 | ₩711 | ₩750 | +0.72% | 10.2만 |
| 2026.10.06 | ₩805 | ₩817 | ₩751 | ₩767 | -4.67% | 9.5만 |
| 2026.10.05 | ₩767 | ₩784 | ₩754 | ₩768 | +0.17% | 7.2만 |
| 2026.10.02 | ₩752 | ₩798 | ₩748 | ₩768 | +2.14% | 18.6만 |
| 2026.10.01 | ₩775 | ₩805 | ₩751 | ₩803 | +3.63% | 5만 |
| 2026.09.30 | ₩817 | ₩817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩768 |
| -5.91% |
| 11만 |
| 2026.09.29 | ₩818 | ₩850 | ₩784 | ₩822 | +0.49% | 7.6만 |
|---|
| 2026.09.28 | ₩819 | ₩846 | ₩809 | ₩831 | +1.47% | 10.2만 |
|---|
| 2026.09.25 | ₩833 | ₩845 | ₩809 | ₩818 | -1.77% | 11.2만 |
|---|
| 2026.09.24 | ₩809 | ₩833 | ₩809 | ₩833 | +2.99% | 6만 |
|---|
| 2026.09.23 | ₩865 | ₩872 | ₩809 | ₩819 | -5.27% | 8.4만 |
|---|
| 2026.09.22 | ₩897 | ₩910 | ₩834 | ₩857 | -4.48% | 16.3만 |
|---|
| 2026.09.21 | ₩786 | ₩868 | ₩786 | ₩868 | +10.41% | 18.9만 |
|---|
| 2026.09.18 | ₩758 | ₩818 | ₩699 | ₩788 | +4.07% | 368.3만 |
|---|
| 2026.09.17 | ₩805 | ₩821 | ₩778 | ₩780 | -3.00% | 20.3만 |
|---|
| 2026.09.16 | ₩837 | ₩896 | ₩784 | ₩803 | -4.01% | 15.9만 |
|---|
| 2026.09.15 | ₩819 | ₩845 | ₩814 | ₩845 | +3.11% | 10.8만 |
|---|
| 2026.09.14 | ₩778 | ₩821 | ₩764 | ₩805 | +3.45% | 23.1만 |
|---|
| 2026.09.11 | ₩751 | ₩768 | ₩725 | ₩739 | -1.61% | 12.8만 |
|---|
| 2026.09.10 | ₩806 | ₩822 | ₩755 | ₩767 | -4.83% | 13.4만 |
|---|
| 2026.09.09 | ₩798 | ₩831 | ₩778 | ₩822 | +3.03% | 16.9만 |
|---|
| 2026.09.08 | ₩831 | ₩831 | ₩799 | ₩819 | -1.45% | 8.6만 |
|---|
| 2026.09.04 | ₩838 | ₩857 | ₩811 | ₩817 | -2.56% | 14만 |
|---|
| 2026.09.03 | ₩862 | ₩862 | ₩805 | ₩827 | -4.04% | 17.5만 |
|---|
| 2026.09.02 | ₩846 | ₩889 | ₩846 | ₩849 | +0.32% | 4만 |
|---|
| 2026.09.01 | ₩908 | ₩912 | ₩861 | ₩861 | -5.17% | 10.4만 |
|---|
| 2026.08.31 | ₩904 | ₩929 | ₩872 | ₩929 | +2.82% | 28.9만 |
|---|
| 2026.08.28 | ₩892 | ₩919 | ₩880 | ₩886 | -0.60% | 12.6만 |
|---|
| 2026.08.27 | ₩885 | ₩937 | ₩872 | ₩893 | +0.91% | 15.6만 |
|---|
| 2026.08.26 | ₩839 | ₩882 | ₩819 | ₩866 | +3.19% | 18만 |
|---|
| 2026.08.25 | ₩842 | ₩872 | ₩834 | ₩843 | +0.16% | 17.5만 |
|---|
| 2026.08.24 | ₩845 | ₩872 | ₩831 | ₩835 | -1.11% | 12.8만 |
|---|
| 2026.08.21 | ₩874 | ₩898 | ₩858 | ₩876 | +0.15% | 16.9만 |
|---|
| 2026.08.20 | ₩873 | ₩884 | ₩806 | ₩843 | -3.38% | 38.3만 |
|---|
| 2026.08.19 | ₩945 | ₩979 | ₩872 | ₩910 | -3.69% | 86.7만 |
|---|
| 2026.08.18 | ₩897 | ₩1,207 | ₩878 | ₩1,047 | +16.74% | 1854.2만 |
|---|
| 2026.08.17 | ₩951 | ₩959 | ₩858 | ₩870 | -8.46% | 45.5만 |
|---|
| 2026.08.14 | ₩925 | ₩987 | ₩913 | ₩937 | +1.30% | 28.7만 |
|---|
| 2026.08.13 | ₩925 | ₩961 | ₩919 | ₩921 | -0.43% | 21.1만 |
|---|
| 2026.08.12 | ₩940 | ₩968 | ₩924 | ₩932 | -0.86% | 16.8만 |
|---|
| 2026.08.11 | ₩972 | ₩982 | ₩831 | ₩937 | -3.59% | 52.8만 |
|---|
| 2026.08.10 | ₩999 | ₩1,059 | ₩967 | ₩972 | -2.68% | 41.9만 |
|---|
| 2026.08.07 | ₩1,180 | ₩1,180 | ₩999 | ₩1,006 | -14.77% | 428.6만 |
|---|
| 2026.08.06 | ₩1,018 | ₩1,039 | ₩939 | ₩967 | -5.01% | 117.9만 |
|---|
| 2026.08.05 | ₩1,167 | ₩1,167 | ₩1,020 | ₩1,050 | -10.00% | 22.4만 |
|---|
| 2026.08.04 | ₩1,159 | ₩1,234 | ₩1,059 | ₩1,144 | -1.27% | 46.9만 |
|---|
| 2026.08.03 | ₩1,053 | ₩1,180 | ₩1,053 | ₩1,140 | +8.28% | 15.2만 |
|---|
| 2026.07.31 | ₩1,100 | ₩1,167 | ₩1,019 | ₩1,032 | -6.10% | 11.7만 |
|---|
| 2026.07.30 | ₩1,067 | ₩1,167 | ₩1,019 | ₩1,156 | +8.29% | 69.1만 |
|---|
| 2026.07.29 | ₩1,012 | ₩1,050 | ₩1,006 | ₩1,006 | -0.66% | 3.2만 |
|---|
| 2026.07.28 | ₩1,023 | ₩1,073 | ₩992 | ₩1,012 | -1.05% | 7.7만 |
|---|
| 2026.07.27 | ₩1,073 | ₩1,125 | ₩992 | ₩1,059 | -1.25% | 8.2만 |
|---|
| 2026.07.24 | ₩1,079 | ₩1,079 | ₩1,026 | ₩1,035 | -4.10% | 11.2만 |
|---|
| 2026.07.23 | ₩1,183 | ₩1,195 | ₩1,058 | ₩1,073 | -9.30% | 19.7만 |
|---|
| 2026.07.22 | ₩1,189 | ₩1,207 | ₩1,140 | ₩1,155 | -2.93% | 7.8만 |
|---|
| 2026.07.21 | ₩1,220 | ₩1,307 | ₩1,180 | ₩1,187 | -2.75% | 14.2만 |
|---|
| 2026.07.20 | ₩1,207 | ₩1,218 | ₩1,160 | ₩1,175 | -2.67% | 9.7만 |
|---|
| 2026.07.17 | ₩1,180 | ₩1,207 | ₩1,153 | ₩1,181 | +0.11% | 9.5만 |
|---|
| 2026.07.16 | ₩1,207 | ₩1,246 | ₩1,193 | ₩1,193 | -1.11% | 4.7만 |
|---|
| 2026.07.15 | ₩1,184 | ₩1,247 | ₩1,184 | ₩1,201 | +1.47% | 4.8만 |
|---|
| 2026.07.14 | ₩1,219 | ₩1,226 | ₩1,167 | ₩1,184 | -2.86% | 11만 |
|---|
| 2026.07.13 | ₩1,247 | ₩1,247 | ₩1,153 | ₩1,189 | -4.62% | 18.2만 |
|---|
| 2026.07.10 | ₩1,247 | ₩1,283 | ₩1,247 | ₩1,248 | +0.11% | 7.8만 |
|---|
| 2026.07.09 | ₩1,234 | ₩1,341 | ₩1,234 | ₩1,279 | +3.70% | 12.7만 |
|---|
| 2026.07.08 | ₩1,247 | ₩1,287 | ₩1,212 | ₩1,236 | -0.86% | 22.3만 |
|---|
| 2026.07.07 | ₩1,315 | ₩1,327 | ₩1,268 | ₩1,282 | -2.55% | 21.9만 |
|---|
| 2026.07.06 | ₩1,395 | ₩1,408 | ₩1,301 | ₩1,354 | -2.88% | 41.8만 |
|---|
| 2026.07.02 | ₩1,475 | ₩1,542 | ₩1,341 | ₩1,341 | -9.09% | 44만 |
|---|
| 2026.07.01 | ₩1,582 | ₩1,649 | ₩1,475 | ₩1,529 | -3.39% | 32.7만 |
|---|
| 2026.06.30 | ₩1,596 | ₩1,690 | ₩1,596 | ₩1,676 | +5.04% | 36.4만 |
|---|
| 2026.06.29 | ₩1,743 | ₩1,824 | ₩1,596 | ₩1,663 | -4.62% | 354.2만 |
|---|
| 2026.06.26 | ₩1,850 | ₩1,958 | ₩1,408 | ₩1,408 | -23.91% | 100.1만 |
|---|
| 2026.06.25 | ₩1,958 | ₩2,119 | ₩1,770 | ₩1,931 | -1.37% | 1775.1만 |
|---|
| 2026.06.24 | ₩1,716 | ₩1,998 | ₩1,622 | ₩1,622 | -5.47% | 95.5만 |
|---|
| 2026.06.23 | ₩1,555 | ₩1,864 | ₩1,555 | ₩1,743 | +12.07% | 163.5만 |
|---|
| 2026.06.22 | ₩2,145 | ₩2,159 | ₩1,663 | ₩1,757 | -18.13% | 4126.8만 |
|---|
| 2026.06.18 | ₩1,448 | ₩1,462 | ₩1,307 | ₩1,327 | -8.33% | 2595.7만 |
|---|
| 2026.06.17 | ₩1,404 | ₩1,448 | ₩1,395 | ₩1,395 | -0.67% | 1.9만 |
|---|
| 2026.06.16 | ₩1,381 | ₩1,435 | ₩1,354 | ₩1,395 | +0.97% | 6.2만 |
|---|
| 2026.06.15 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,395 | +4.00% | 2.8만 |
|---|
| 2026.06.12 | ₩1,421 | ₩1,440 | ₩1,274 | ₩1,307 | -8.02% | 8.1만 |
|---|
| 2026.06.11 | ₩1,488 | ₩1,488 | ₩1,381 | ₩1,462 | -1.80% | 10.2만 |
|---|
| 2026.06.10 | ₩1,381 | ₩1,502 | ₩1,341 | ₩1,502 | +8.74% | 17.8만 |
|---|
| 2026.06.09 | ₩1,345 | ₩1,368 | ₩1,301 | ₩1,368 | +1.69% | 6.7만 |
|---|
| 2026.06.08 | ₩1,310 | ₩1,408 | ₩1,287 | ₩1,381 | +5.42% | 7.2만 |
|---|
| 2026.06.05 | ₩1,232 | ₩1,271 | ₩1,208 | ₩1,271 | +3.16% | 14.2만 |
|---|
| 2026.06.04 | ₩1,275 | ₩1,341 | ₩1,239 | ₩1,273 | -0.21% | 5.1만 |
|---|
| 2026.06.03 | ₩1,274 | ₩1,306 | ₩1,207 | ₩1,297 | +1.79% | 5.9만 |
|---|
| 2026.06.02 | ₩1,341 | ₩1,354 | ₩1,287 | ₩1,287 | -4.00% | 10.3만 |
|---|
| 2026.06.01 | ₩1,408 | ₩1,486 | ₩1,341 | ₩1,381 | -1.90% | 17.6만 |
|---|
| 2026.05.29 | ₩1,408 | ₩1,502 | ₩1,381 | ₩1,502 | +6.67% | 60.7만 |
|---|
| 2026.05.28 | ₩1,488 | ₩1,488 | ₩1,395 | ₩1,448 | -2.70% | 12.6만 |
|---|
| 2026.05.27 | ₩1,354 | ₩1,435 | ₩1,341 | ₩1,435 | +5.94% | 30.6만 |
|---|
| 2026.05.26 | ₩1,381 | ₩1,435 | ₩1,287 | ₩1,354 | -1.94% | 14.9만 |
|---|
| 2026.05.22 | ₩1,287 | ₩1,408 | ₩1,287 | ₩1,408 | +9.37% | 11만 |
|---|
| 2026.05.21 | ₩1,171 | ₩1,314 | ₩1,171 | ₩1,307 | +11.68% | 15.2만 |
|---|
| 2026.05.20 | ₩1,248 | ₩1,381 | ₩1,180 | ₩1,197 | -4.08% | 26.8만 |
|---|
| 2026.05.19 | ₩992 | ₩1,488 | ₩965 | ₩1,381 | +39.19% | 724.3만 |
|---|
| 2026.05.18 | ₩1,278 | ₩1,381 | ₩1,149 | ₩1,173 | -8.18% | 25.3만 |
|---|
| 2026.05.15 | ₩1,475 | ₩1,529 | ₩1,169 | ₩1,252 | -15.09% | 39만 |
|---|
| 2026.05.14 | ₩1,609 | ₩1,676 | ₩1,475 | ₩1,475 | -8.33% | 19.7만 |
|---|
| 2026.05.13 | ₩1,676 | ₩1,676 | ₩1,636 | ₩1,636 | -2.40% | 7.9만 |
|---|
| 2026.05.12 | ₩1,743 | ₩1,743 | ₩1,582 | ₩1,609 | -7.69% | 15.2만 |
|---|
| 2026.05.11 | ₩1,971 | ₩1,998 | ₩1,743 | ₩1,830 | -7.14% | 32.8만 |
|---|
| 2026.05.08 | ₩2,199 | ₩2,225 | ₩2,052 | ₩2,078 | -5.49% | 13.6만 |
|---|
| 2026.05.07 | ₩2,159 | ₩2,212 | ₩2,065 | ₩2,199 | +1.86% | 20.1만 |
|---|
| 2026.05.06 | ₩1,998 | ₩2,119 | ₩1,971 | ₩2,105 | +5.37% | 24.1만 |
|---|
| 2026.05.05 | ₩1,985 | ₩2,186 | ₩1,891 | ₩2,105 | +6.08% | 38.7만 |
|---|
| 2026.05.04 | ₩2,065 | ₩2,280 | ₩1,985 | ₩2,078 | +0.65% | 66.6만 |
|---|
| 2026.05.01 | ₩2,212 | ₩2,320 | ₩2,145 | ₩2,186 | -1.21% | 57.7만 |
|---|
| 2026.04.30 | ₩2,481 | ₩2,494 | ₩2,011 | ₩2,306 | -7.03% | 219.6만 |
|---|
| 2026.04.29 | ₩4,110 | ₩4,546 | ₩2,843 | ₩2,910 | -29.20% | 1.1억 |
|---|
| 2026.04.28 | ₩2,534 | ₩2,534 | ₩2,219 | ₩2,280 | -10.05% | 1.6만 |
|---|
| 2026.04.27 | ₩2,427 | ₩2,612 | ₩2,347 | ₩2,400 | -1.10% | 4.7만 |
|---|
| 2026.04.24 | ₩2,253 | ₩2,373 | ₩2,253 | ₩2,298 | +2.02% | 2.5만 |
|---|
| 2026.04.23 | ₩2,360 | ₩2,360 | ₩2,078 | ₩2,226 | -5.68% | 3.8만 |
|---|
| 2026.04.22 | ₩2,373 | ₩2,373 | ₩2,253 | ₩2,286 | -3.67% | 3.2만 |
|---|
| 2026.04.21 | ₩2,360 | ₩2,360 | ₩2,320 | ₩2,360 | 0.00% | 2.3만 |
|---|
| 2026.04.20 | ₩2,293 | ₩2,451 | ₩2,293 | ₩2,387 | +4.09% | 2.1만 |
|---|
| 2026.04.17 | ₩2,440 | ₩2,521 | ₩2,293 | ₩2,306 | -5.49% | 9.1만 |
|---|
| 2026.04.16 | ₩2,521 | ₩2,654 | ₩2,478 | ₩2,481 | -1.60% | 7.3만 |
|---|
| 2026.04.15 | ₩2,682 | ₩2,762 | ₩2,481 | ₩2,548 | -5.00% | 8.1만 |
|---|
| 2026.04.14 | ₩2,615 | ₩2,802 | ₩2,575 | ₩2,655 | +1.54% | 5.7만 |
|---|
| 2026.04.13 | ₩2,481 | ₩2,749 | ₩2,443 | ₩2,575 | +3.78% | 9.2만 |
|---|
| 2026.04.10 | ₩2,387 | ₩2,588 | ₩2,159 | ₩2,440 | +2.25% | 235.1만 |
|---|
| 2026.04.09 | ₩2,628 | ₩2,682 | ₩2,601 | ₩2,642 | +0.51% | 1.6만 |
|---|
| 2026.04.08 | ₩2,802 | ₩3,017 | ₩2,575 | ₩2,575 | -8.13% | 7.3만 |
|---|
| 2026.04.07 | ₩2,937 | ₩2,949 | ₩2,802 | ₩2,856 | -2.74% | 2.3만 |
|---|
| 2026.04.06 | ₩2,963 | ₩2,990 | ₩2,802 | ₩2,856 | -3.62% | 3.6만 |
|---|
| 2026.04.02 | ₩3,205 | ₩3,205 | ₩2,883 | ₩3,057 | -4.60% | 1만 |
|---|
| 2026.04.01 | ₩3,165 | ₩3,165 | ₩2,896 | ₩3,057 | -3.39% | 1.9만 |
|---|
| 2026.03.31 | ₩3,325 | ₩3,352 | ₩2,514 | ₩3,004 | -9.68% | 15.1만 |
|---|
| 2026.03.30 | ₩3,232 | ₩3,875 | ₩3,030 | ₩3,325 | +2.90% | 39.8만 |
|---|
| 2026.03.27 | ₩2,977 | ₩3,325 | ₩2,896 | ₩3,151 | +5.86% | 13.2만 |
|---|
| 2026.03.26 | ₩2,963 | ₩3,092 | ₩2,790 | ₩3,017 | +1.81% | 3.5만 |
|---|
| 2026.03.25 | ₩2,816 | ₩3,232 | ₩2,709 | ₩2,789 | -0.95% | 8.8만 |
|---|
| 2026.03.24 | ₩2,950 | ₩3,097 | ₩2,923 | ₩2,977 | +0.91% | 4.3천 |
|---|
| 2026.03.23 | ₩3,258 | ₩3,305 | ₩2,898 | ₩3,030 | -7.00% | 3.6만 |
|---|
| 2026.03.20 | ₩3,218 | ₩3,446 | ₩3,142 | ₩3,205 | -0.42% | 1.6만 |
|---|
| 2026.03.19 | ₩3,191 | ₩3,339 | ₩3,126 | ₩3,232 | +1.26% | 2.4만 |
|---|
| 2026.03.18 | ₩3,379 | ₩3,460 | ₩3,178 | ₩3,191 | -5.56% | 3.1만 |
|---|
| 2026.03.17 | ₩3,567 | ₩3,567 | ₩3,165 | ₩3,446 | -3.38% | 5.4만 |
|---|
| 2026.03.16 | ₩3,205 | ₩3,709 | ₩3,205 | ₩3,594 | +12.13% | 23.1만 |
|---|
| 2026.03.13 | ₩3,151 | ₩3,218 | ₩2,829 | ₩3,004 | -4.68% | 11만 |
|---|
| 2026.03.12 | ₩3,352 | ₩4,425 | ₩2,870 | ₩3,111 | -7.20% | 266.1만 |
|---|
| 2026.03.11 | ₩2,579 | ₩3,513 | ₩2,548 | ₩2,923 | +13.36% | 154만 |
|---|
| 2026.03.10 | ₩2,481 | ₩2,642 | ₩2,454 | ₩2,454 | -1.08% | 1.2만 |
|---|
| 2026.03.09 | ₩2,588 | ₩2,588 | ₩2,434 | ₩2,475 | -4.35% | 1.7만 |
|---|
| 2026.03.06 | ₩2,548 | ₩2,615 | ₩2,507 | ₩2,588 | +1.58% | 5.5천 |
|---|
| 2026.03.05 | ₩2,601 | ₩2,735 | ₩2,561 | ₩2,642 | +1.55% | 8.6천 |
|---|
| 2026.03.04 | ₩2,608 | ₩2,749 | ₩2,548 | ₩2,601 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩2,632 | ₩2,829 | ₩2,632 | ₩2,668 | +1.38% | 1.1만 |
|---|
| 2026.03.02 | ₩2,749 | ₩2,749 | ₩2,481 | ₩2,648 | -3.66% | 4.5만 |
|---|
| 2026.02.27 | ₩2,816 | ₩2,937 | ₩2,682 | ₩2,722 | -3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩2,937 | ₩2,942 | ₩2,819 | ₩2,856 | -2.74% | 1.3만 |
|---|
| 2026.02.25 | ₩2,843 | ₩3,004 | ₩2,829 | ₩2,829 | -0.47% | 1만 |
|---|
| 2026.02.24 | ₩3,272 | ₩3,272 | ₩2,816 | ₩2,856 | -12.70% | 7.4만 |
|---|
| 2026.02.23 | ₩3,138 | ₩3,352 | ₩2,950 | ₩3,299 | +5.13% | 9.8만 |
|---|
| 2026.02.20 | ₩3,044 | ₩3,325 | ₩2,829 | ₩3,151 | +3.52% | 7.8만 |
|---|
| 2026.02.19 | ₩3,044 | ₩3,238 | ₩2,845 | ₩3,044 | 0.00% | 6.2만 |
|---|
| 2026.02.18 | ₩2,776 | ₩3,325 | ₩2,391 | ₩3,071 | +10.63% | 10.5만 |
|---|
| 2026.02.17 | ₩2,360 | ₩2,950 | ₩2,011 | ₩2,896 | +22.73% | 41.9만 |
|---|
| 2026.02.13 | ₩1,622 | ₩2,481 | ₩1,555 | ₩2,387 | +47.11% | 33.6만 |
|---|
| 2026.02.12 | ₩1,636 | ₩2,092 | ₩1,502 | ₩1,636 | 0.00% | 34.8만 |
|---|
| 2026.02.11 | ₩1,877 | ₩2,199 | ₩1,475 | ₩1,622 | -13.57% | 25.3만 |
|---|
| 2026.02.10 | ₩2,159 | ₩2,212 | ₩1,668 | ₩1,757 | -18.63% | 7.9만 |
|---|
| 2026.02.09 | ₩1,985 | ₩2,293 | ₩1,985 | ₩2,159 | +8.78% | 3.1만 |
|---|
| 2026.02.06 | ₩2,239 | ₩2,414 | ₩1,904 | ₩1,917 | -14.37% | 2.3만 |
|---|
| 2026.02.05 | ₩2,186 | ₩2,186 | ₩2,011 | ₩2,011 | -7.98% | 2.5만 |
|---|
| 2026.02.04 | ₩2,454 | ₩2,454 | ₩2,119 | ₩2,172 | -11.48% | 8만 |
|---|
| 2026.02.03 | ₩2,467 | ₩2,503 | ₩2,440 | ₩2,467 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩2,447 | ₩2,521 | ₩2,387 | ₩2,440 | -0.27% | 1.6만 |
|---|
| 2026.01.30 | ₩2,521 | ₩2,625 | ₩2,414 | ₩2,518 | -0.11% | 4.1만 |
|---|
| 2026.01.29 | ₩2,575 | ₩2,829 | ₩2,494 | ₩2,642 | +2.60% | 24.3만 |
|---|
| 2026.01.28 | ₩2,575 | ₩2,599 | ₩2,462 | ₩2,561 | -0.52% | 7.2만 |
|---|
| 2026.01.27 | ₩2,668 | ₩2,682 | ₩2,454 | ₩2,575 | -3.52% | 3.5만 |
|---|
| 2026.01.26 | ₩2,655 | ₩2,709 | ₩2,575 | ₩2,667 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩2,575 | ₩2,722 | ₩2,575 | ₩2,642 | +2.60% | 1.6만 |
|---|
| 2026.01.22 | ₩2,601 | ₩2,668 | ₩2,601 | ₩2,642 | +1.55% | 1.5만 |
|---|
| 2026.01.21 | ₩2,521 | ₩2,615 | ₩2,467 | ₩2,548 | +1.06% | 2.3만 |
|---|
| 2026.01.20 | ₩2,615 | ₩2,655 | ₩2,427 | ₩2,548 | -2.56% | 7.5만 |
|---|
| 2026.01.16 | ₩2,695 | ₩2,695 | ₩2,575 | ₩2,668 | -1.00% | 1.6만 |
|---|
| 2026.01.15 | ₩2,668 | ₩2,682 | ₩2,575 | ₩2,655 | -0.50% | 5.1천 |
|---|
| 2026.01.14 | ₩2,601 | ₩2,709 | ₩2,494 | ₩2,682 | +3.09% | 3.4만 |
|---|
| 2026.01.13 | ₩2,454 | ₩2,467 | ₩2,373 | ₩2,467 | +0.55% | 2.6만 |
|---|
| 2026.01.12 | ₩2,601 | ₩2,603 | ₩2,427 | ₩2,427 | -6.70% | 2.2만 |
|---|
| 2026.01.09 | ₩2,635 | ₩2,635 | ₩2,521 | ₩2,521 | -4.33% | 7.4천 |
|---|
| 2026.01.08 | ₩2,628 | ₩2,642 | ₩2,532 | ₩2,548 | -3.06% | 1.3만 |
|---|
| 2026.01.07 | ₩2,601 | ₩2,722 | ₩2,548 | ₩2,575 | -1.03% | 6.2천 |
|---|
| 2026.01.06 | ₩2,575 | ₩2,601 | ₩2,534 | ₩2,601 | +1.04% | 1.7만 |
|---|
| 2026.01.05 | ₩2,601 | ₩2,910 | ₩2,548 | ₩2,575 | -1.03% | 4.5만 |
|---|
| 2026.01.02 | ₩2,776 | ₩2,896 | ₩2,548 | ₩2,601 | -6.28% | 2.7만 |
|---|
| 2025.12.31 | ₩2,802 | ₩2,923 | ₩2,668 | ₩2,776 | -0.96% | 4.7만 |
|---|
| 2025.12.30 | ₩2,735 | ₩3,030 | ₩2,684 | ₩2,789 | +1.96% | 3만 |
|---|
| 2025.12.29 | ₩2,776 | ₩2,776 | ₩2,695 | ₩2,743 | -1.16% | 4.7천 |
|---|
| 2025.12.26 | ₩2,682 | ₩2,749 | ₩2,675 | ₩2,695 | +0.50% | 4.3천 |
|---|
| 2025.12.24 | ₩2,815 | ₩2,815 | ₩2,689 | ₩2,709 | -3.76% | 1.8천 |
|---|
| 2025.12.23 | ₩2,749 | ₩2,841 | ₩2,642 | ₩2,642 | -3.90% | 5.1천 |
|---|
| 2025.12.22 | ₩2,735 | ₩2,789 | ₩2,682 | ₩2,749 | +0.49% | 9.3천 |
|---|
| 2025.12.19 | ₩2,722 | ₩2,863 | ₩2,648 | ₩2,789 | +2.46% | 2.6만 |
|---|
| 2025.12.18 | ₩2,735 | ₩2,735 | ₩2,615 | ₩2,642 | -3.43% | 1.2만 |
|---|
| 2025.12.17 | ₩2,650 | ₩2,843 | ₩2,548 | ₩2,554 | -3.59% | 2.9만 |
|---|
| 2025.12.16 | ₩2,762 | ₩2,762 | ₩2,628 | ₩2,722 | -1.46% | 6천 |
|---|
| 2025.12.15 | ₩2,695 | ₩2,709 | ₩2,561 | ₩2,588 | -3.98% | 3.2만 |
|---|
| 2025.12.12 | ₩2,950 | ₩2,950 | ₩2,682 | ₩2,695 | -8.64% | 4.2만 |
|---|
| 2025.12.11 | ₩2,883 | ₩3,084 | ₩2,709 | ₩2,958 | +2.60% | 3만 |
|---|
| 2025.12.10 | ₩2,843 | ₩2,843 | ₩2,735 | ₩2,829 | -0.47% | 1.4만 |
|---|
| 2025.12.09 | ₩2,883 | ₩2,937 | ₩2,762 | ₩2,843 | -1.40% | 2.1만 |
|---|
| 2025.12.08 | ₩3,151 | ₩3,165 | ₩2,816 | ₩2,937 | -6.81% | 3.5만 |
|---|
| 2025.12.05 | ₩3,175 | ₩3,218 | ₩3,151 | ₩3,191 | +0.51% | 2.2만 |
|---|
| 2025.12.04 | ₩3,285 | ₩3,285 | ₩3,084 | ₩3,191 | -2.86% | 3.4만 |
|---|
| 2025.12.03 | ₩3,218 | ₩3,352 | ₩3,151 | ₩3,218 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩3,124 | ₩3,500 | ₩2,743 | ₩3,151 | +0.86% | 8.4만 |
|---|
| 2025.12.01 | ₩3,285 | ₩3,285 | ₩3,097 | ₩3,205 | -2.45% | 6.4만 |
|---|
| 2025.11.28 | ₩3,285 | ₩3,455 | ₩3,245 | ₩3,455 | +5.18% | 9.3만 |
|---|
| 2025.11.26 | ₩3,084 | ₩3,411 | ₩3,084 | ₩3,165 | +2.61% | 15.8만 |
|---|
| 2025.11.25 | ₩3,232 | ₩3,352 | ₩2,816 | ₩3,084 | -4.56% | 14.5만 |
|---|
| 2025.11.24 | ₩2,722 | ₩3,030 | ₩2,668 | ₩3,017 | +10.84% | 8.9만 |
|---|
| 2025.11.21 | ₩2,440 | ₩2,656 | ₩2,440 | ₩2,601 | +6.59% | 3.6만 |
|---|
| 2025.11.20 | ₩2,682 | ₩2,695 | ₩2,481 | ₩2,481 | -7.50% | 4.1만 |
|---|
| 2025.11.19 | ₩2,628 | ₩2,721 | ₩2,601 | ₩2,682 | +2.04% | 2.2만 |
|---|
| 2025.11.18 | ₩2,521 | ₩2,647 | ₩2,521 | ₩2,601 | +3.19% | 2만 |
|---|
| 2025.11.17 | ₩2,588 | ₩2,643 | ₩2,494 | ₩2,521 | -2.59% | 3.9만 |
|---|
| 2025.11.14 | ₩2,534 | ₩2,735 | ₩2,534 | ₩2,668 | +5.29% | 1.5만 |
|---|
| 2025.11.13 | ₩2,655 | ₩2,682 | ₩2,564 | ₩2,588 | -2.53% | 2.7만 |
|---|
| 2025.11.12 | ₩2,735 | ₩2,735 | ₩2,440 | ₩2,642 | -3.43% | 8.5만 |
|---|
| 2025.11.11 | ₩2,762 | ₩2,868 | ₩2,588 | ₩2,682 | -2.91% | 9.6만 |
|---|
| 2025.11.10 | ₩2,990 | ₩3,064 | ₩2,789 | ₩2,870 | -4.04% | 4.9만 |
|---|
| 2025.11.07 | ₩3,232 | ₩3,272 | ₩2,923 | ₩2,977 | -7.88% | 10.8만 |
|---|
| 2025.11.06 | ₩3,044 | ₩3,620 | ₩3,030 | ₩3,232 | +6.17% | 24.7만 |
|---|
| 2025.11.05 | ₩2,963 | ₩3,299 | ₩2,883 | ₩3,084 | +4.07% | 34.1만 |
|---|
| 2025.11.04 | ₩2,749 | ₩3,620 | ₩2,628 | ₩3,057 | +11.22% | 2207.1만 |
|---|
| 2025.11.03 | ₩2,561 | ₩2,575 | ₩2,521 | ₩2,528 | -1.31% | 5.9천 |
|---|
| 2025.10.31 | ₩2,601 | ₩2,601 | ₩2,521 | ₩2,601 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩2,652 | ₩2,652 | ₩2,521 | ₩2,628 | -0.91% | 8.7천 |
|---|
| 2025.10.29 | ₩2,642 | ₩2,642 | ₩2,534 | ₩2,534 | -4.06% | 7.7천 |
|---|
| 2025.10.28 | ₩2,494 | ₩2,655 | ₩2,494 | ₩2,521 | +1.08% | 2.1만 |
|---|
| 2025.10.27 | ₩2,655 | ₩2,655 | ₩2,495 | ₩2,575 | -3.03% | 2.2만 |
|---|
| 2025.10.24 | ₩2,615 | ₩2,615 | ₩2,521 | ₩2,521 | -3.59% | 4.7천 |
|---|
| 2025.10.23 | ₩2,494 | ₩2,615 | ₩2,494 | ₩2,537 | +1.72% | 4.4천 |
|---|
| 2025.10.22 | ₩2,668 | ₩2,668 | ₩2,481 | ₩2,541 | -4.77% | 6.5만 |
|---|
| 2025.10.21 | ₩2,548 | ₩2,667 | ₩2,534 | ₩2,615 | +2.63% | 4.4만 |
|---|
| 2025.10.20 | ₩2,655 | ₩2,655 | ₩2,494 | ₩2,601 | -2.02% | 3.8만 |
|---|
| 2025.10.17 | ₩2,749 | ₩2,749 | ₩2,414 | ₩2,494 | -9.27% | 12.7만 |
|---|
| 2025.10.16 | ₩2,627 | ₩2,789 | ₩2,487 | ₩2,668 | +1.58% | 15.1만 |
|---|
| 2025.10.15 | ₩2,588 | ₩2,636 | ₩2,561 | ₩2,628 | +1.55% | 3.6만 |
|---|
| 2025.10.14 | ₩2,628 | ₩2,668 | ₩2,521 | ₩2,521 | -4.08% | 2.5만 |
|---|
| 2025.10.13 | ₩2,655 | ₩2,667 | ₩2,494 | ₩2,548 | -4.04% | 4.3만 |
|---|
| 2025.10.10 | ₩2,722 | ₩2,749 | ₩2,306 | ₩2,534 | -6.90% | 8.2만 |
|---|