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 | ₩721 | ₩761 | ₩554 | ₩679 | -5.93% | 19.5만 |
| 2026.10.08 | ₩724 | ₩741 | ₩708 | ₩725 | +0.18% | 5.5만 |
| 2026.10.07 | ₩741 | ₩775 | ₩708 | ₩747 | +0.72% | 10.2만 |
| 2026.10.06 | ₩802 | ₩814 | ₩748 | ₩764 | -4.67% | 9.5만 |
| 2026.10.05 | ₩764 | ₩781 | ₩751 | ₩765 | +0.17% | 7.2만 |
| 2026.10.02 | ₩749 | ₩795 | ₩745 | ₩765 | +2.14% | 18.6만 |
| 2026.10.01 | ₩772 | ₩802 | ₩748 | ₩800 | +3.63% | 5만 |
| 2026.09.30 | ₩814 | ₩814 | ₩748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩765 |
| -5.91% |
| 11만 |
| 2026.09.29 | ₩815 | ₩847 | ₩781 | ₩819 | +0.49% | 7.6만 |
|---|
| 2026.09.28 | ₩816 | ₩843 | ₩806 | ₩828 | +1.47% | 10.2만 |
|---|
| 2026.09.25 | ₩830 | ₩842 | ₩806 | ₩815 | -1.77% | 11.2만 |
|---|
| 2026.09.24 | ₩806 | ₩830 | ₩806 | ₩830 | +2.99% | 6만 |
|---|
| 2026.09.23 | ₩862 | ₩868 | ₩806 | ₩816 | -5.27% | 8.4만 |
|---|
| 2026.09.22 | ₩894 | ₩907 | ₩831 | ₩854 | -4.48% | 16.3만 |
|---|
| 2026.09.21 | ₩783 | ₩864 | ₩783 | ₩864 | +10.41% | 18.9만 |
|---|
| 2026.09.18 | ₩755 | ₩815 | ₩696 | ₩785 | +4.07% | 368.3만 |
|---|
| 2026.09.17 | ₩802 | ₩818 | ₩775 | ₩777 | -3.00% | 20.3만 |
|---|
| 2026.09.16 | ₩834 | ₩892 | ₩781 | ₩800 | -4.01% | 15.9만 |
|---|
| 2026.09.15 | ₩816 | ₩842 | ₩811 | ₩842 | +3.11% | 10.8만 |
|---|
| 2026.09.14 | ₩775 | ₩818 | ₩761 | ₩802 | +3.45% | 23.1만 |
|---|
| 2026.09.11 | ₩748 | ₩765 | ₩723 | ₩736 | -1.61% | 12.8만 |
|---|
| 2026.09.10 | ₩803 | ₩819 | ₩752 | ₩764 | -4.83% | 13.4만 |
|---|
| 2026.09.09 | ₩795 | ₩828 | ₩775 | ₩819 | +3.03% | 16.9만 |
|---|
| 2026.09.08 | ₩828 | ₩828 | ₩796 | ₩816 | -1.45% | 8.6만 |
|---|
| 2026.09.04 | ₩835 | ₩854 | ₩808 | ₩814 | -2.56% | 14만 |
|---|
| 2026.09.03 | ₩859 | ₩859 | ₩802 | ₩824 | -4.04% | 17.5만 |
|---|
| 2026.09.02 | ₩843 | ₩886 | ₩843 | ₩846 | +0.32% | 4만 |
|---|
| 2026.09.01 | ₩904 | ₩908 | ₩858 | ₩858 | -5.17% | 10.4만 |
|---|
| 2026.08.31 | ₩900 | ₩926 | ₩868 | ₩926 | +2.82% | 28.9만 |
|---|
| 2026.08.28 | ₩888 | ₩915 | ₩876 | ₩883 | -0.60% | 12.6만 |
|---|
| 2026.08.27 | ₩882 | ₩934 | ₩868 | ₩890 | +0.91% | 15.6만 |
|---|
| 2026.08.26 | ₩836 | ₩879 | ₩816 | ₩863 | +3.19% | 18만 |
|---|
| 2026.08.25 | ₩839 | ₩868 | ₩831 | ₩840 | +0.16% | 17.5만 |
|---|
| 2026.08.24 | ₩842 | ₩868 | ₩828 | ₩832 | -1.11% | 12.8만 |
|---|
| 2026.08.21 | ₩871 | ₩895 | ₩855 | ₩872 | +0.15% | 16.9만 |
|---|
| 2026.08.20 | ₩870 | ₩880 | ₩803 | ₩840 | -3.38% | 38.3만 |
|---|
| 2026.08.19 | ₩942 | ₩975 | ₩868 | ₩907 | -3.69% | 86.7만 |
|---|
| 2026.08.18 | ₩894 | ₩1,202 | ₩875 | ₩1,043 | +16.74% | 1854.2만 |
|---|
| 2026.08.17 | ₩947 | ₩955 | ₩855 | ₩867 | -8.46% | 45.5만 |
|---|
| 2026.08.14 | ₩922 | ₩983 | ₩910 | ₩934 | +1.30% | 28.7만 |
|---|
| 2026.08.13 | ₩922 | ₩958 | ₩915 | ₩918 | -0.43% | 21.1만 |
|---|
| 2026.08.12 | ₩936 | ₩965 | ₩920 | ₩928 | -0.86% | 16.8만 |
|---|
| 2026.08.11 | ₩969 | ₩978 | ₩828 | ₩934 | -3.59% | 52.8만 |
|---|
| 2026.08.10 | ₩995 | ₩1,055 | ₩963 | ₩969 | -2.68% | 41.9만 |
|---|
| 2026.08.07 | ₩1,176 | ₩1,176 | ₩995 | ₩1,002 | -14.77% | 428.6만 |
|---|
| 2026.08.06 | ₩1,014 | ₩1,035 | ₩935 | ₩963 | -5.01% | 117.9만 |
|---|
| 2026.08.05 | ₩1,162 | ₩1,162 | ₩1,017 | ₩1,046 | -10.00% | 22.4만 |
|---|
| 2026.08.04 | ₩1,154 | ₩1,229 | ₩1,055 | ₩1,140 | -1.27% | 46.9만 |
|---|
| 2026.08.03 | ₩1,049 | ₩1,176 | ₩1,049 | ₩1,135 | +8.28% | 15.2만 |
|---|
| 2026.07.31 | ₩1,095 | ₩1,162 | ₩1,015 | ₩1,029 | -6.10% | 11.7만 |
|---|
| 2026.07.30 | ₩1,063 | ₩1,162 | ₩1,015 | ₩1,152 | +8.29% | 69.1만 |
|---|
| 2026.07.29 | ₩1,009 | ₩1,046 | ₩1,002 | ₩1,002 | -0.66% | 3.2만 |
|---|
| 2026.07.28 | ₩1,019 | ₩1,069 | ₩989 | ₩1,009 | -1.05% | 7.7만 |
|---|
| 2026.07.27 | ₩1,069 | ₩1,121 | ₩989 | ₩1,055 | -1.25% | 8.2만 |
|---|
| 2026.07.24 | ₩1,075 | ₩1,075 | ₩1,022 | ₩1,031 | -4.10% | 11.2만 |
|---|
| 2026.07.23 | ₩1,178 | ₩1,190 | ₩1,054 | ₩1,069 | -9.30% | 19.7만 |
|---|
| 2026.07.22 | ₩1,185 | ₩1,202 | ₩1,135 | ₩1,150 | -2.93% | 7.8만 |
|---|
| 2026.07.21 | ₩1,216 | ₩1,302 | ₩1,176 | ₩1,182 | -2.75% | 14.2만 |
|---|
| 2026.07.20 | ₩1,202 | ₩1,213 | ₩1,156 | ₩1,170 | -2.67% | 9.7만 |
|---|
| 2026.07.17 | ₩1,176 | ₩1,202 | ₩1,149 | ₩1,177 | +0.11% | 9.5만 |
|---|
| 2026.07.16 | ₩1,202 | ₩1,241 | ₩1,189 | ₩1,189 | -1.11% | 4.7만 |
|---|
| 2026.07.15 | ₩1,180 | ₩1,242 | ₩1,180 | ₩1,197 | +1.47% | 4.8만 |
|---|
| 2026.07.14 | ₩1,214 | ₩1,221 | ₩1,162 | ₩1,180 | -2.86% | 11만 |
|---|
| 2026.07.13 | ₩1,242 | ₩1,242 | ₩1,149 | ₩1,185 | -4.62% | 18.2만 |
|---|
| 2026.07.10 | ₩1,242 | ₩1,278 | ₩1,242 | ₩1,244 | +0.11% | 7.8만 |
|---|
| 2026.07.09 | ₩1,229 | ₩1,336 | ₩1,229 | ₩1,274 | +3.70% | 12.7만 |
|---|
| 2026.07.08 | ₩1,242 | ₩1,282 | ₩1,208 | ₩1,232 | -0.86% | 22.3만 |
|---|
| 2026.07.07 | ₩1,310 | ₩1,323 | ₩1,264 | ₩1,277 | -2.55% | 21.9만 |
|---|
| 2026.07.06 | ₩1,389 | ₩1,403 | ₩1,296 | ₩1,349 | -2.88% | 41.8만 |
|---|
| 2026.07.02 | ₩1,469 | ₩1,536 | ₩1,336 | ₩1,336 | -9.09% | 44만 |
|---|
| 2026.07.01 | ₩1,576 | ₩1,643 | ₩1,469 | ₩1,523 | -3.39% | 32.7만 |
|---|
| 2026.06.30 | ₩1,590 | ₩1,683 | ₩1,590 | ₩1,670 | +5.04% | 36.4만 |
|---|
| 2026.06.29 | ₩1,737 | ₩1,817 | ₩1,590 | ₩1,656 | -4.62% | 354.2만 |
|---|
| 2026.06.26 | ₩1,844 | ₩1,950 | ₩1,403 | ₩1,403 | -23.91% | 100.1만 |
|---|
| 2026.06.25 | ₩1,950 | ₩2,111 | ₩1,763 | ₩1,924 | -1.37% | 1775.1만 |
|---|
| 2026.06.24 | ₩1,710 | ₩1,990 | ₩1,616 | ₩1,616 | -5.47% | 95.5만 |
|---|
| 2026.06.23 | ₩1,550 | ₩1,857 | ₩1,550 | ₩1,737 | +12.07% | 163.5만 |
|---|
| 2026.06.22 | ₩2,137 | ₩2,151 | ₩1,656 | ₩1,750 | -18.13% | 4126.8만 |
|---|
| 2026.06.18 | ₩1,443 | ₩1,456 | ₩1,302 | ₩1,323 | -8.33% | 2595.7만 |
|---|
| 2026.06.17 | ₩1,399 | ₩1,443 | ₩1,389 | ₩1,389 | -0.67% | 1.9만 |
|---|
| 2026.06.16 | ₩1,376 | ₩1,429 | ₩1,349 | ₩1,389 | +0.97% | 6.2만 |
|---|
| 2026.06.15 | ₩1,336 | ₩1,389 | ₩1,336 | ₩1,389 | +4.00% | 2.8만 |
|---|
| 2026.06.12 | ₩1,416 | ₩1,435 | ₩1,269 | ₩1,302 | -8.02% | 8.1만 |
|---|
| 2026.06.11 | ₩1,483 | ₩1,483 | ₩1,376 | ₩1,456 | -1.80% | 10.2만 |
|---|
| 2026.06.10 | ₩1,376 | ₩1,496 | ₩1,336 | ₩1,496 | +8.74% | 17.8만 |
|---|
| 2026.06.09 | ₩1,340 | ₩1,363 | ₩1,296 | ₩1,363 | +1.69% | 6.7만 |
|---|
| 2026.06.08 | ₩1,305 | ₩1,403 | ₩1,282 | ₩1,376 | +5.42% | 7.2만 |
|---|
| 2026.06.05 | ₩1,228 | ₩1,266 | ₩1,204 | ₩1,266 | +3.16% | 14.2만 |
|---|
| 2026.06.04 | ₩1,270 | ₩1,336 | ₩1,234 | ₩1,268 | -0.21% | 5.1만 |
|---|
| 2026.06.03 | ₩1,269 | ₩1,301 | ₩1,202 | ₩1,292 | +1.79% | 5.9만 |
|---|
| 2026.06.02 | ₩1,336 | ₩1,349 | ₩1,282 | ₩1,282 | -4.00% | 10.3만 |
|---|
| 2026.06.01 | ₩1,403 | ₩1,480 | ₩1,336 | ₩1,376 | -1.90% | 17.6만 |
|---|
| 2026.05.29 | ₩1,403 | ₩1,496 | ₩1,376 | ₩1,496 | +6.67% | 60.7만 |
|---|
| 2026.05.28 | ₩1,483 | ₩1,483 | ₩1,389 | ₩1,443 | -2.70% | 12.6만 |
|---|
| 2026.05.27 | ₩1,349 | ₩1,429 | ₩1,336 | ₩1,429 | +5.94% | 30.6만 |
|---|
| 2026.05.26 | ₩1,376 | ₩1,429 | ₩1,282 | ₩1,349 | -1.94% | 14.9만 |
|---|
| 2026.05.22 | ₩1,282 | ₩1,403 | ₩1,282 | ₩1,403 | +9.37% | 11만 |
|---|
| 2026.05.21 | ₩1,166 | ₩1,309 | ₩1,166 | ₩1,302 | +11.68% | 15.2만 |
|---|
| 2026.05.20 | ₩1,244 | ₩1,376 | ₩1,176 | ₩1,193 | -4.08% | 26.8만 |
|---|
| 2026.05.19 | ₩989 | ₩1,483 | ₩962 | ₩1,376 | +39.19% | 724.3만 |
|---|
| 2026.05.18 | ₩1,273 | ₩1,376 | ₩1,145 | ₩1,169 | -8.18% | 25.3만 |
|---|
| 2026.05.15 | ₩1,469 | ₩1,523 | ₩1,165 | ₩1,248 | -15.09% | 39만 |
|---|
| 2026.05.14 | ₩1,603 | ₩1,670 | ₩1,469 | ₩1,469 | -8.33% | 19.7만 |
|---|
| 2026.05.13 | ₩1,670 | ₩1,670 | ₩1,630 | ₩1,630 | -2.40% | 7.9만 |
|---|
| 2026.05.12 | ₩1,737 | ₩1,737 | ₩1,576 | ₩1,603 | -7.69% | 15.2만 |
|---|
| 2026.05.11 | ₩1,964 | ₩1,990 | ₩1,737 | ₩1,823 | -7.14% | 32.8만 |
|---|
| 2026.05.08 | ₩2,191 | ₩2,216 | ₩2,044 | ₩2,071 | -5.49% | 13.6만 |
|---|
| 2026.05.07 | ₩2,151 | ₩2,204 | ₩2,057 | ₩2,191 | +1.86% | 20.1만 |
|---|
| 2026.05.06 | ₩1,990 | ₩2,111 | ₩1,964 | ₩2,097 | +5.37% | 24.1만 |
|---|
| 2026.05.05 | ₩1,977 | ₩2,177 | ₩1,884 | ₩2,097 | +6.08% | 38.7만 |
|---|
| 2026.05.04 | ₩2,057 | ₩2,271 | ₩1,977 | ₩2,071 | +0.65% | 66.6만 |
|---|
| 2026.05.01 | ₩2,204 | ₩2,311 | ₩2,137 | ₩2,177 | -1.21% | 57.7만 |
|---|
| 2026.04.30 | ₩2,471 | ₩2,485 | ₩2,004 | ₩2,298 | -7.03% | 219.6만 |
|---|
| 2026.04.29 | ₩4,094 | ₩4,529 | ₩2,832 | ₩2,899 | -29.20% | 1.1억 |
|---|
| 2026.04.28 | ₩2,525 | ₩2,525 | ₩2,211 | ₩2,271 | -10.05% | 1.6만 |
|---|
| 2026.04.27 | ₩2,418 | ₩2,602 | ₩2,338 | ₩2,391 | -1.10% | 4.7만 |
|---|
| 2026.04.24 | ₩2,244 | ₩2,365 | ₩2,244 | ₩2,290 | +2.02% | 2.5만 |
|---|
| 2026.04.23 | ₩2,351 | ₩2,351 | ₩2,071 | ₩2,218 | -5.68% | 3.8만 |
|---|
| 2026.04.22 | ₩2,365 | ₩2,365 | ₩2,244 | ₩2,278 | -3.67% | 3.2만 |
|---|
| 2026.04.21 | ₩2,351 | ₩2,351 | ₩2,311 | ₩2,351 | 0.00% | 2.3만 |
|---|
| 2026.04.20 | ₩2,284 | ₩2,442 | ₩2,284 | ₩2,378 | +4.09% | 2.1만 |
|---|
| 2026.04.17 | ₩2,431 | ₩2,511 | ₩2,284 | ₩2,298 | -5.49% | 9.1만 |
|---|
| 2026.04.16 | ₩2,511 | ₩2,644 | ₩2,469 | ₩2,471 | -1.60% | 7.3만 |
|---|
| 2026.04.15 | ₩2,672 | ₩2,752 | ₩2,471 | ₩2,538 | -5.00% | 8.1만 |
|---|
| 2026.04.14 | ₩2,605 | ₩2,792 | ₩2,565 | ₩2,645 | +1.54% | 5.7만 |
|---|
| 2026.04.13 | ₩2,471 | ₩2,739 | ₩2,434 | ₩2,565 | +3.78% | 9.2만 |
|---|
| 2026.04.10 | ₩2,378 | ₩2,578 | ₩2,151 | ₩2,431 | +2.25% | 235.1만 |
|---|
| 2026.04.09 | ₩2,618 | ₩2,672 | ₩2,592 | ₩2,632 | +0.51% | 1.6만 |
|---|
| 2026.04.08 | ₩2,792 | ₩3,006 | ₩2,565 | ₩2,565 | -8.13% | 7.3만 |
|---|
| 2026.04.07 | ₩2,926 | ₩2,938 | ₩2,792 | ₩2,845 | -2.74% | 2.3만 |
|---|
| 2026.04.06 | ₩2,952 | ₩2,979 | ₩2,792 | ₩2,845 | -3.62% | 3.6만 |
|---|
| 2026.04.02 | ₩3,193 | ₩3,193 | ₩2,872 | ₩3,046 | -4.60% | 1만 |
|---|
| 2026.04.01 | ₩3,153 | ₩3,153 | ₩2,886 | ₩3,046 | -3.39% | 1.9만 |
|---|
| 2026.03.31 | ₩3,313 | ₩3,340 | ₩2,505 | ₩2,992 | -9.68% | 15.1만 |
|---|
| 2026.03.30 | ₩3,219 | ₩3,861 | ₩3,019 | ₩3,313 | +2.90% | 39.8만 |
|---|
| 2026.03.27 | ₩2,966 | ₩3,313 | ₩2,886 | ₩3,139 | +5.86% | 13.2만 |
|---|
| 2026.03.26 | ₩2,952 | ₩3,081 | ₩2,780 | ₩3,006 | +1.81% | 3.5만 |
|---|
| 2026.03.25 | ₩2,805 | ₩3,219 | ₩2,698 | ₩2,779 | -0.95% | 8.8만 |
|---|
| 2026.03.24 | ₩2,939 | ₩3,086 | ₩2,912 | ₩2,966 | +0.91% | 4.3천 |
|---|
| 2026.03.23 | ₩3,246 | ₩3,293 | ₩2,887 | ₩3,019 | -7.00% | 3.6만 |
|---|
| 2026.03.20 | ₩3,206 | ₩3,433 | ₩3,130 | ₩3,193 | -0.42% | 1.6만 |
|---|
| 2026.03.19 | ₩3,179 | ₩3,326 | ₩3,114 | ₩3,219 | +1.26% | 2.4만 |
|---|
| 2026.03.18 | ₩3,366 | ₩3,447 | ₩3,166 | ₩3,179 | -5.56% | 3.1만 |
|---|
| 2026.03.17 | ₩3,553 | ₩3,553 | ₩3,153 | ₩3,433 | -3.38% | 5.4만 |
|---|
| 2026.03.16 | ₩3,193 | ₩3,695 | ₩3,193 | ₩3,580 | +12.13% | 23.1만 |
|---|
| 2026.03.13 | ₩3,139 | ₩3,206 | ₩2,819 | ₩2,992 | -4.68% | 11만 |
|---|
| 2026.03.12 | ₩3,340 | ₩4,408 | ₩2,859 | ₩3,099 | -7.20% | 266.1만 |
|---|
| 2026.03.11 | ₩2,569 | ₩3,500 | ₩2,538 | ₩2,912 | +13.36% | 154만 |
|---|
| 2026.03.10 | ₩2,471 | ₩2,632 | ₩2,445 | ₩2,445 | -1.08% | 1.2만 |
|---|
| 2026.03.09 | ₩2,578 | ₩2,578 | ₩2,425 | ₩2,466 | -4.35% | 1.7만 |
|---|
| 2026.03.06 | ₩2,538 | ₩2,605 | ₩2,498 | ₩2,578 | +1.58% | 5.5천 |
|---|
| 2026.03.05 | ₩2,592 | ₩2,725 | ₩2,552 | ₩2,632 | +1.55% | 8.6천 |
|---|
| 2026.03.04 | ₩2,598 | ₩2,739 | ₩2,538 | ₩2,592 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩2,622 | ₩2,819 | ₩2,622 | ₩2,658 | +1.38% | 1.1만 |
|---|
| 2026.03.02 | ₩2,739 | ₩2,739 | ₩2,471 | ₩2,638 | -3.66% | 4.5만 |
|---|
| 2026.02.27 | ₩2,805 | ₩2,926 | ₩2,672 | ₩2,712 | -3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩2,926 | ₩2,931 | ₩2,808 | ₩2,845 | -2.74% | 1.3만 |
|---|
| 2026.02.25 | ₩2,832 | ₩2,992 | ₩2,819 | ₩2,819 | -0.47% | 1만 |
|---|
| 2026.02.24 | ₩3,260 | ₩3,260 | ₩2,805 | ₩2,845 | -12.70% | 7.4만 |
|---|
| 2026.02.23 | ₩3,126 | ₩3,340 | ₩2,939 | ₩3,286 | +5.13% | 9.8만 |
|---|
| 2026.02.20 | ₩3,032 | ₩3,313 | ₩2,819 | ₩3,139 | +3.52% | 7.8만 |
|---|
| 2026.02.19 | ₩3,032 | ₩3,226 | ₩2,835 | ₩3,032 | 0.00% | 6.2만 |
|---|
| 2026.02.18 | ₩2,765 | ₩3,313 | ₩2,382 | ₩3,059 | +10.63% | 10.5만 |
|---|
| 2026.02.17 | ₩2,351 | ₩2,939 | ₩2,004 | ₩2,886 | +22.73% | 41.9만 |
|---|
| 2026.02.13 | ₩1,616 | ₩2,471 | ₩1,550 | ₩2,378 | +47.11% | 33.6만 |
|---|
| 2026.02.12 | ₩1,630 | ₩2,084 | ₩1,496 | ₩1,630 | 0.00% | 34.8만 |
|---|
| 2026.02.11 | ₩1,870 | ₩2,191 | ₩1,469 | ₩1,616 | -13.57% | 25.3만 |
|---|
| 2026.02.10 | ₩2,151 | ₩2,204 | ₩1,662 | ₩1,750 | -18.63% | 7.9만 |
|---|
| 2026.02.09 | ₩1,977 | ₩2,284 | ₩1,977 | ₩2,151 | +8.78% | 3.1만 |
|---|
| 2026.02.06 | ₩2,231 | ₩2,405 | ₩1,897 | ₩1,910 | -14.37% | 2.3만 |
|---|
| 2026.02.05 | ₩2,177 | ₩2,177 | ₩2,004 | ₩2,004 | -7.98% | 2.5만 |
|---|
| 2026.02.04 | ₩2,445 | ₩2,445 | ₩2,111 | ₩2,164 | -11.48% | 8만 |
|---|
| 2026.02.03 | ₩2,458 | ₩2,494 | ₩2,431 | ₩2,458 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩2,438 | ₩2,511 | ₩2,378 | ₩2,431 | -0.27% | 1.6만 |
|---|
| 2026.01.30 | ₩2,511 | ₩2,616 | ₩2,405 | ₩2,509 | -0.11% | 4.1만 |
|---|
| 2026.01.29 | ₩2,565 | ₩2,819 | ₩2,485 | ₩2,632 | +2.60% | 24.3만 |
|---|
| 2026.01.28 | ₩2,565 | ₩2,589 | ₩2,453 | ₩2,552 | -0.52% | 7.2만 |
|---|
| 2026.01.27 | ₩2,658 | ₩2,672 | ₩2,445 | ₩2,565 | -3.52% | 3.5만 |
|---|
| 2026.01.26 | ₩2,645 | ₩2,698 | ₩2,565 | ₩2,657 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩2,565 | ₩2,712 | ₩2,565 | ₩2,632 | +2.60% | 1.6만 |
|---|
| 2026.01.22 | ₩2,592 | ₩2,658 | ₩2,592 | ₩2,632 | +1.55% | 1.5만 |
|---|
| 2026.01.21 | ₩2,511 | ₩2,605 | ₩2,458 | ₩2,538 | +1.06% | 2.3만 |
|---|
| 2026.01.20 | ₩2,605 | ₩2,645 | ₩2,418 | ₩2,538 | -2.56% | 7.5만 |
|---|
| 2026.01.16 | ₩2,685 | ₩2,685 | ₩2,565 | ₩2,658 | -1.00% | 1.6만 |
|---|
| 2026.01.15 | ₩2,658 | ₩2,672 | ₩2,565 | ₩2,645 | -0.50% | 5.1천 |
|---|
| 2026.01.14 | ₩2,592 | ₩2,698 | ₩2,485 | ₩2,672 | +3.09% | 3.4만 |
|---|
| 2026.01.13 | ₩2,445 | ₩2,458 | ₩2,365 | ₩2,458 | +0.55% | 2.6만 |
|---|
| 2026.01.12 | ₩2,592 | ₩2,593 | ₩2,418 | ₩2,418 | -6.70% | 2.2만 |
|---|
| 2026.01.09 | ₩2,625 | ₩2,625 | ₩2,511 | ₩2,511 | -4.33% | 7.4천 |
|---|
| 2026.01.08 | ₩2,618 | ₩2,632 | ₩2,522 | ₩2,538 | -3.06% | 1.3만 |
|---|
| 2026.01.07 | ₩2,592 | ₩2,712 | ₩2,538 | ₩2,565 | -1.03% | 6.2천 |
|---|
| 2026.01.06 | ₩2,565 | ₩2,592 | ₩2,525 | ₩2,592 | +1.04% | 1.7만 |
|---|
| 2026.01.05 | ₩2,592 | ₩2,899 | ₩2,538 | ₩2,565 | -1.03% | 4.5만 |
|---|
| 2026.01.02 | ₩2,765 | ₩2,886 | ₩2,538 | ₩2,592 | -6.28% | 2.7만 |
|---|
| 2025.12.31 | ₩2,792 | ₩2,912 | ₩2,658 | ₩2,765 | -0.96% | 4.7만 |
|---|
| 2025.12.30 | ₩2,725 | ₩3,019 | ₩2,674 | ₩2,779 | +1.96% | 3만 |
|---|
| 2025.12.29 | ₩2,765 | ₩2,765 | ₩2,685 | ₩2,733 | -1.16% | 4.7천 |
|---|
| 2025.12.26 | ₩2,672 | ₩2,739 | ₩2,665 | ₩2,685 | +0.50% | 4.3천 |
|---|
| 2025.12.24 | ₩2,804 | ₩2,804 | ₩2,678 | ₩2,698 | -3.76% | 1.8천 |
|---|
| 2025.12.23 | ₩2,739 | ₩2,831 | ₩2,632 | ₩2,632 | -3.90% | 5.1천 |
|---|
| 2025.12.22 | ₩2,725 | ₩2,779 | ₩2,672 | ₩2,739 | +0.49% | 9.3천 |
|---|
| 2025.12.19 | ₩2,712 | ₩2,852 | ₩2,638 | ₩2,779 | +2.46% | 2.6만 |
|---|
| 2025.12.18 | ₩2,725 | ₩2,725 | ₩2,605 | ₩2,632 | -3.43% | 1.2만 |
|---|
| 2025.12.17 | ₩2,640 | ₩2,832 | ₩2,538 | ₩2,545 | -3.59% | 2.9만 |
|---|
| 2025.12.16 | ₩2,752 | ₩2,752 | ₩2,618 | ₩2,712 | -1.46% | 6천 |
|---|
| 2025.12.15 | ₩2,685 | ₩2,698 | ₩2,552 | ₩2,578 | -3.98% | 3.2만 |
|---|
| 2025.12.12 | ₩2,939 | ₩2,939 | ₩2,672 | ₩2,685 | -8.64% | 4.2만 |
|---|
| 2025.12.11 | ₩2,872 | ₩3,073 | ₩2,698 | ₩2,947 | +2.60% | 3만 |
|---|
| 2025.12.10 | ₩2,832 | ₩2,832 | ₩2,725 | ₩2,819 | -0.47% | 1.4만 |
|---|
| 2025.12.09 | ₩2,872 | ₩2,926 | ₩2,752 | ₩2,832 | -1.40% | 2.1만 |
|---|
| 2025.12.08 | ₩3,139 | ₩3,153 | ₩2,805 | ₩2,926 | -6.81% | 3.5만 |
|---|
| 2025.12.05 | ₩3,163 | ₩3,206 | ₩3,139 | ₩3,179 | +0.51% | 2.2만 |
|---|
| 2025.12.04 | ₩3,273 | ₩3,273 | ₩3,073 | ₩3,179 | -2.86% | 3.4만 |
|---|
| 2025.12.03 | ₩3,206 | ₩3,340 | ₩3,139 | ₩3,206 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩3,113 | ₩3,487 | ₩2,733 | ₩3,139 | +0.86% | 8.4만 |
|---|
| 2025.12.01 | ₩3,273 | ₩3,273 | ₩3,086 | ₩3,193 | -2.45% | 6.4만 |
|---|
| 2025.11.28 | ₩3,273 | ₩3,443 | ₩3,233 | ₩3,443 | +5.18% | 9.3만 |
|---|
| 2025.11.26 | ₩3,073 | ₩3,398 | ₩3,073 | ₩3,153 | +2.61% | 15.8만 |
|---|
| 2025.11.25 | ₩3,219 | ₩3,340 | ₩2,805 | ₩3,073 | -4.56% | 14.5만 |
|---|
| 2025.11.24 | ₩2,712 | ₩3,019 | ₩2,658 | ₩3,006 | +10.84% | 8.9만 |
|---|
| 2025.11.21 | ₩2,431 | ₩2,646 | ₩2,431 | ₩2,592 | +6.59% | 3.6만 |
|---|
| 2025.11.20 | ₩2,672 | ₩2,685 | ₩2,471 | ₩2,471 | -7.50% | 4.1만 |
|---|
| 2025.11.19 | ₩2,618 | ₩2,711 | ₩2,592 | ₩2,672 | +2.04% | 2.2만 |
|---|
| 2025.11.18 | ₩2,511 | ₩2,637 | ₩2,511 | ₩2,592 | +3.19% | 2만 |
|---|
| 2025.11.17 | ₩2,578 | ₩2,633 | ₩2,485 | ₩2,511 | -2.59% | 3.9만 |
|---|
| 2025.11.14 | ₩2,525 | ₩2,725 | ₩2,525 | ₩2,658 | +5.29% | 1.5만 |
|---|
| 2025.11.13 | ₩2,645 | ₩2,672 | ₩2,554 | ₩2,578 | -2.53% | 2.7만 |
|---|
| 2025.11.12 | ₩2,725 | ₩2,725 | ₩2,431 | ₩2,632 | -3.43% | 8.5만 |
|---|
| 2025.11.11 | ₩2,752 | ₩2,857 | ₩2,578 | ₩2,672 | -2.91% | 9.6만 |
|---|
| 2025.11.10 | ₩2,979 | ₩3,052 | ₩2,779 | ₩2,859 | -4.04% | 4.9만 |
|---|
| 2025.11.07 | ₩3,219 | ₩3,260 | ₩2,912 | ₩2,966 | -7.88% | 10.8만 |
|---|
| 2025.11.06 | ₩3,032 | ₩3,607 | ₩3,019 | ₩3,219 | +6.17% | 24.7만 |
|---|
| 2025.11.05 | ₩2,952 | ₩3,286 | ₩2,872 | ₩3,073 | +4.07% | 34.1만 |
|---|
| 2025.11.04 | ₩2,739 | ₩3,607 | ₩2,618 | ₩3,046 | +11.22% | 2207.1만 |
|---|
| 2025.11.03 | ₩2,552 | ₩2,565 | ₩2,511 | ₩2,518 | -1.31% | 5.9천 |
|---|
| 2025.10.31 | ₩2,592 | ₩2,592 | ₩2,511 | ₩2,592 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩2,642 | ₩2,642 | ₩2,511 | ₩2,618 | -0.91% | 8.7천 |
|---|
| 2025.10.29 | ₩2,632 | ₩2,632 | ₩2,525 | ₩2,525 | -4.06% | 7.7천 |
|---|
| 2025.10.28 | ₩2,485 | ₩2,645 | ₩2,485 | ₩2,511 | +1.08% | 2.1만 |
|---|
| 2025.10.27 | ₩2,645 | ₩2,645 | ₩2,486 | ₩2,565 | -3.03% | 2.2만 |
|---|
| 2025.10.24 | ₩2,605 | ₩2,605 | ₩2,511 | ₩2,511 | -3.59% | 4.7천 |
|---|
| 2025.10.23 | ₩2,485 | ₩2,605 | ₩2,485 | ₩2,527 | +1.72% | 4.4천 |
|---|
| 2025.10.22 | ₩2,658 | ₩2,658 | ₩2,471 | ₩2,531 | -4.77% | 6.5만 |
|---|
| 2025.10.21 | ₩2,538 | ₩2,657 | ₩2,525 | ₩2,605 | +2.63% | 4.4만 |
|---|
| 2025.10.20 | ₩2,645 | ₩2,645 | ₩2,485 | ₩2,592 | -2.02% | 3.8만 |
|---|
| 2025.10.17 | ₩2,739 | ₩2,739 | ₩2,405 | ₩2,485 | -9.27% | 12.7만 |
|---|
| 2025.10.16 | ₩2,617 | ₩2,779 | ₩2,478 | ₩2,658 | +1.58% | 15.1만 |
|---|
| 2025.10.15 | ₩2,578 | ₩2,626 | ₩2,552 | ₩2,618 | +1.55% | 3.6만 |
|---|
| 2025.10.14 | ₩2,618 | ₩2,658 | ₩2,511 | ₩2,511 | -4.08% | 2.5만 |
|---|
| 2025.10.13 | ₩2,645 | ₩2,657 | ₩2,485 | ₩2,538 | -4.04% | 4.3만 |
|---|
| 2025.10.10 | ₩2,712 | ₩2,739 | ₩2,298 | ₩2,525 | -6.90% | 8.2만 |
|---|