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 | ₩722 | ₩762 | ₩555 | ₩679 | -5.93% | 19.5만 |
| 2026.10.08 | ₩724 | ₩742 | ₩708 | ₩726 | +0.18% | 5.5만 |
| 2026.10.07 | ₩742 | ₩775 | ₩708 | ₩747 | +0.72% | 10.2만 |
| 2026.10.06 | ₩802 | ₩814 | ₩748 | ₩765 | -4.67% | 9.5만 |
| 2026.10.05 | ₩765 | ₩782 | ₩751 | ₩766 | +0.17% | 7.2만 |
| 2026.10.02 | ₩750 | ₩795 | ₩746 | ₩766 | +2.14% | 18.6만 |
| 2026.10.01 | ₩773 | ₩802 | ₩748 | ₩801 | +3.63% | 5만 |
| 2026.09.30 | ₩814 | ₩814 | ₩748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩766 |
| -5.91% |
| 11만 |
| 2026.09.29 | ₩815 | ₩847 | ₩782 | ₩819 | +0.49% | 7.6만 |
|---|
| 2026.09.28 | ₩817 | ₩843 | ₩806 | ₩829 | +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 | ₩869 | ₩806 | ₩817 | -5.27% | 8.4만 |
|---|
| 2026.09.22 | ₩894 | ₩908 | ₩831 | ₩854 | -4.48% | 16.3만 |
|---|
| 2026.09.21 | ₩783 | ₩865 | ₩783 | ₩865 | +10.41% | 18.9만 |
|---|
| 2026.09.18 | ₩755 | ₩815 | ₩696 | ₩786 | +4.07% | 368.3만 |
|---|
| 2026.09.17 | ₩802 | ₩818 | ₩775 | ₩778 | -3.00% | 20.3만 |
|---|
| 2026.09.16 | ₩834 | ₩893 | ₩782 | ₩801 | -4.01% | 15.9만 |
|---|
| 2026.09.15 | ₩817 | ₩842 | ₩811 | ₩842 | +3.11% | 10.8만 |
|---|
| 2026.09.14 | ₩775 | ₩818 | ₩762 | ₩802 | +3.45% | 23.1만 |
|---|
| 2026.09.11 | ₩748 | ₩766 | ₩723 | ₩736 | -1.61% | 12.8만 |
|---|
| 2026.09.10 | ₩803 | ₩819 | ₩752 | ₩765 | -4.83% | 13.4만 |
|---|
| 2026.09.09 | ₩795 | ₩829 | ₩775 | ₩819 | +3.03% | 16.9만 |
|---|
| 2026.09.08 | ₩829 | ₩829 | ₩797 | ₩817 | -1.45% | 8.6만 |
|---|
| 2026.09.04 | ₩835 | ₩854 | ₩809 | ₩814 | -2.56% | 14만 |
|---|
| 2026.09.03 | ₩859 | ₩859 | ₩802 | ₩825 | -4.04% | 17.5만 |
|---|
| 2026.09.02 | ₩843 | ₩886 | ₩843 | ₩846 | +0.32% | 4만 |
|---|
| 2026.09.01 | ₩905 | ₩909 | ₩858 | ₩858 | -5.17% | 10.4만 |
|---|
| 2026.08.31 | ₩901 | ₩926 | ₩869 | ₩926 | +2.82% | 28.9만 |
|---|
| 2026.08.28 | ₩889 | ₩916 | ₩877 | ₩883 | -0.60% | 12.6만 |
|---|
| 2026.08.27 | ₩882 | ₩934 | ₩869 | ₩890 | +0.91% | 15.6만 |
|---|
| 2026.08.26 | ₩837 | ₩879 | ₩817 | ₩863 | +3.19% | 18만 |
|---|
| 2026.08.25 | ₩839 | ₩869 | ₩831 | ₩841 | +0.16% | 17.5만 |
|---|
| 2026.08.24 | ₩842 | ₩869 | ₩829 | ₩833 | -1.11% | 12.8만 |
|---|
| 2026.08.21 | ₩871 | ₩896 | ₩855 | ₩873 | +0.15% | 16.9만 |
|---|
| 2026.08.20 | ₩870 | ₩881 | ₩803 | ₩841 | -3.38% | 38.3만 |
|---|
| 2026.08.19 | ₩942 | ₩976 | ₩869 | ₩908 | -3.69% | 86.7만 |
|---|
| 2026.08.18 | ₩894 | ₩1,203 | ₩875 | ₩1,044 | +16.74% | 1854.2만 |
|---|
| 2026.08.17 | ₩948 | ₩956 | ₩855 | ₩867 | -8.46% | 45.5만 |
|---|
| 2026.08.14 | ₩922 | ₩984 | ₩910 | ₩934 | +1.30% | 28.7만 |
|---|
| 2026.08.13 | ₩922 | ₩958 | ₩916 | ₩918 | -0.43% | 21.1만 |
|---|
| 2026.08.12 | ₩937 | ₩965 | ₩921 | ₩929 | -0.86% | 16.8만 |
|---|
| 2026.08.11 | ₩969 | ₩978 | ₩829 | ₩934 | -3.59% | 52.8만 |
|---|
| 2026.08.10 | ₩996 | ₩1,056 | ₩964 | ₩969 | -2.68% | 41.9만 |
|---|
| 2026.08.07 | ₩1,176 | ₩1,176 | ₩996 | ₩1,002 | -14.77% | 428.6만 |
|---|
| 2026.08.06 | ₩1,014 | ₩1,036 | ₩936 | ₩964 | -5.01% | 117.9만 |
|---|
| 2026.08.05 | ₩1,163 | ₩1,163 | ₩1,017 | ₩1,047 | -10.00% | 22.4만 |
|---|
| 2026.08.04 | ₩1,155 | ₩1,230 | ₩1,056 | ₩1,140 | -1.27% | 46.9만 |
|---|
| 2026.08.03 | ₩1,049 | ₩1,176 | ₩1,049 | ₩1,136 | +8.28% | 15.2만 |
|---|
| 2026.07.31 | ₩1,096 | ₩1,163 | ₩1,016 | ₩1,029 | -6.10% | 11.7만 |
|---|
| 2026.07.30 | ₩1,064 | ₩1,163 | ₩1,016 | ₩1,152 | +8.29% | 69.1만 |
|---|
| 2026.07.29 | ₩1,009 | ₩1,047 | ₩1,002 | ₩1,002 | -0.66% | 3.2만 |
|---|
| 2026.07.28 | ₩1,020 | ₩1,069 | ₩989 | ₩1,009 | -1.05% | 7.7만 |
|---|
| 2026.07.27 | ₩1,069 | ₩1,121 | ₩989 | ₩1,056 | -1.25% | 8.2만 |
|---|
| 2026.07.24 | ₩1,076 | ₩1,076 | ₩1,022 | ₩1,032 | -4.10% | 11.2만 |
|---|
| 2026.07.23 | ₩1,179 | ₩1,191 | ₩1,055 | ₩1,069 | -9.30% | 19.7만 |
|---|
| 2026.07.22 | ₩1,186 | ₩1,203 | ₩1,136 | ₩1,151 | -2.93% | 7.8만 |
|---|
| 2026.07.21 | ₩1,216 | ₩1,303 | ₩1,176 | ₩1,183 | -2.75% | 14.2만 |
|---|
| 2026.07.20 | ₩1,203 | ₩1,214 | ₩1,156 | ₩1,171 | -2.67% | 9.7만 |
|---|
| 2026.07.17 | ₩1,176 | ₩1,203 | ₩1,149 | ₩1,178 | +0.11% | 9.5만 |
|---|
| 2026.07.16 | ₩1,203 | ₩1,242 | ₩1,190 | ₩1,190 | -1.11% | 4.7만 |
|---|
| 2026.07.15 | ₩1,180 | ₩1,243 | ₩1,180 | ₩1,198 | +1.47% | 4.8만 |
|---|
| 2026.07.14 | ₩1,215 | ₩1,222 | ₩1,163 | ₩1,180 | -2.86% | 11만 |
|---|
| 2026.07.13 | ₩1,243 | ₩1,243 | ₩1,149 | ₩1,186 | -4.62% | 18.2만 |
|---|
| 2026.07.10 | ₩1,243 | ₩1,279 | ₩1,243 | ₩1,244 | +0.11% | 7.8만 |
|---|
| 2026.07.09 | ₩1,230 | ₩1,337 | ₩1,230 | ₩1,275 | +3.70% | 12.7만 |
|---|
| 2026.07.08 | ₩1,243 | ₩1,283 | ₩1,208 | ₩1,232 | -0.86% | 22.3만 |
|---|
| 2026.07.07 | ₩1,311 | ₩1,323 | ₩1,264 | ₩1,278 | -2.55% | 21.9만 |
|---|
| 2026.07.06 | ₩1,390 | ₩1,403 | ₩1,296 | ₩1,350 | -2.88% | 41.8만 |
|---|
| 2026.07.02 | ₩1,470 | ₩1,537 | ₩1,337 | ₩1,337 | -9.09% | 44만 |
|---|
| 2026.07.01 | ₩1,577 | ₩1,644 | ₩1,470 | ₩1,524 | -3.39% | 32.7만 |
|---|
| 2026.06.30 | ₩1,591 | ₩1,684 | ₩1,591 | ₩1,671 | +5.04% | 36.4만 |
|---|
| 2026.06.29 | ₩1,738 | ₩1,818 | ₩1,591 | ₩1,657 | -4.62% | 354.2만 |
|---|
| 2026.06.26 | ₩1,844 | ₩1,951 | ₩1,403 | ₩1,403 | -23.91% | 100.1만 |
|---|
| 2026.06.25 | ₩1,951 | ₩2,112 | ₩1,764 | ₩1,925 | -1.37% | 1775.1만 |
|---|
| 2026.06.24 | ₩1,711 | ₩1,992 | ₩1,617 | ₩1,617 | -5.47% | 95.5만 |
|---|
| 2026.06.23 | ₩1,550 | ₩1,858 | ₩1,550 | ₩1,738 | +12.07% | 163.5만 |
|---|
| 2026.06.22 | ₩2,139 | ₩2,152 | ₩1,657 | ₩1,751 | -18.13% | 4126.8만 |
|---|
| 2026.06.18 | ₩1,444 | ₩1,457 | ₩1,303 | ₩1,323 | -8.33% | 2595.7만 |
|---|
| 2026.06.17 | ₩1,399 | ₩1,444 | ₩1,390 | ₩1,390 | -0.67% | 1.9만 |
|---|
| 2026.06.16 | ₩1,377 | ₩1,430 | ₩1,350 | ₩1,390 | +0.97% | 6.2만 |
|---|
| 2026.06.15 | ₩1,337 | ₩1,390 | ₩1,337 | ₩1,390 | +4.00% | 2.8만 |
|---|
| 2026.06.12 | ₩1,417 | ₩1,435 | ₩1,270 | ₩1,303 | -8.02% | 8.1만 |
|---|
| 2026.06.11 | ₩1,484 | ₩1,484 | ₩1,377 | ₩1,457 | -1.80% | 10.2만 |
|---|
| 2026.06.10 | ₩1,377 | ₩1,497 | ₩1,337 | ₩1,497 | +8.74% | 17.8만 |
|---|
| 2026.06.09 | ₩1,341 | ₩1,363 | ₩1,296 | ₩1,363 | +1.69% | 6.7만 |
|---|
| 2026.06.08 | ₩1,306 | ₩1,403 | ₩1,283 | ₩1,377 | +5.42% | 7.2만 |
|---|
| 2026.06.05 | ₩1,228 | ₩1,267 | ₩1,204 | ₩1,267 | +3.16% | 14.2만 |
|---|
| 2026.06.04 | ₩1,271 | ₩1,337 | ₩1,235 | ₩1,268 | -0.21% | 5.1만 |
|---|
| 2026.06.03 | ₩1,270 | ₩1,302 | ₩1,203 | ₩1,292 | +1.79% | 5.9만 |
|---|
| 2026.06.02 | ₩1,337 | ₩1,350 | ₩1,283 | ₩1,283 | -4.00% | 10.3만 |
|---|
| 2026.06.01 | ₩1,403 | ₩1,481 | ₩1,337 | ₩1,377 | -1.90% | 17.6만 |
|---|
| 2026.05.29 | ₩1,403 | ₩1,497 | ₩1,377 | ₩1,497 | +6.67% | 60.7만 |
|---|
| 2026.05.28 | ₩1,484 | ₩1,484 | ₩1,390 | ₩1,444 | -2.70% | 12.6만 |
|---|
| 2026.05.27 | ₩1,350 | ₩1,430 | ₩1,337 | ₩1,430 | +5.94% | 30.6만 |
|---|
| 2026.05.26 | ₩1,377 | ₩1,430 | ₩1,283 | ₩1,350 | -1.94% | 14.9만 |
|---|
| 2026.05.22 | ₩1,283 | ₩1,403 | ₩1,283 | ₩1,403 | +9.37% | 11만 |
|---|
| 2026.05.21 | ₩1,167 | ₩1,310 | ₩1,167 | ₩1,303 | +11.68% | 15.2만 |
|---|
| 2026.05.20 | ₩1,244 | ₩1,377 | ₩1,176 | ₩1,194 | -4.08% | 26.8만 |
|---|
| 2026.05.19 | ₩989 | ₩1,484 | ₩962 | ₩1,377 | +39.19% | 724.3만 |
|---|
| 2026.05.18 | ₩1,274 | ₩1,377 | ₩1,145 | ₩1,170 | -8.18% | 25.3만 |
|---|
| 2026.05.15 | ₩1,470 | ₩1,524 | ₩1,165 | ₩1,248 | -15.09% | 39만 |
|---|
| 2026.05.14 | ₩1,604 | ₩1,671 | ₩1,470 | ₩1,470 | -8.33% | 19.7만 |
|---|
| 2026.05.13 | ₩1,671 | ₩1,671 | ₩1,631 | ₩1,631 | -2.40% | 7.9만 |
|---|
| 2026.05.12 | ₩1,738 | ₩1,738 | ₩1,577 | ₩1,604 | -7.69% | 15.2만 |
|---|
| 2026.05.11 | ₩1,965 | ₩1,992 | ₩1,738 | ₩1,824 | -7.14% | 32.8만 |
|---|
| 2026.05.08 | ₩2,192 | ₩2,217 | ₩2,045 | ₩2,072 | -5.49% | 13.6만 |
|---|
| 2026.05.07 | ₩2,152 | ₩2,205 | ₩2,058 | ₩2,192 | +1.86% | 20.1만 |
|---|
| 2026.05.06 | ₩1,992 | ₩2,112 | ₩1,965 | ₩2,098 | +5.37% | 24.1만 |
|---|
| 2026.05.05 | ₩1,978 | ₩2,179 | ₩1,885 | ₩2,098 | +6.08% | 38.7만 |
|---|
| 2026.05.04 | ₩2,058 | ₩2,272 | ₩1,978 | ₩2,072 | +0.65% | 66.6만 |
|---|
| 2026.05.01 | ₩2,205 | ₩2,312 | ₩2,139 | ₩2,179 | -1.21% | 57.7만 |
|---|
| 2026.04.30 | ₩2,473 | ₩2,486 | ₩2,005 | ₩2,299 | -7.03% | 219.6만 |
|---|
| 2026.04.29 | ₩4,097 | ₩4,531 | ₩2,834 | ₩2,900 | -29.20% | 1.1억 |
|---|
| 2026.04.28 | ₩2,526 | ₩2,526 | ₩2,212 | ₩2,272 | -10.05% | 1.6만 |
|---|
| 2026.04.27 | ₩2,419 | ₩2,604 | ₩2,339 | ₩2,392 | -1.10% | 4.7만 |
|---|
| 2026.04.24 | ₩2,245 | ₩2,366 | ₩2,245 | ₩2,291 | +2.02% | 2.5만 |
|---|
| 2026.04.23 | ₩2,352 | ₩2,352 | ₩2,072 | ₩2,219 | -5.68% | 3.8만 |
|---|
| 2026.04.22 | ₩2,366 | ₩2,366 | ₩2,245 | ₩2,279 | -3.67% | 3.2만 |
|---|
| 2026.04.21 | ₩2,352 | ₩2,352 | ₩2,312 | ₩2,352 | 0.00% | 2.3만 |
|---|
| 2026.04.20 | ₩2,286 | ₩2,443 | ₩2,286 | ₩2,379 | +4.09% | 2.1만 |
|---|
| 2026.04.17 | ₩2,433 | ₩2,513 | ₩2,286 | ₩2,299 | -5.49% | 9.1만 |
|---|
| 2026.04.16 | ₩2,513 | ₩2,645 | ₩2,470 | ₩2,473 | -1.60% | 7.3만 |
|---|
| 2026.04.15 | ₩2,673 | ₩2,753 | ₩2,473 | ₩2,540 | -5.00% | 8.1만 |
|---|
| 2026.04.14 | ₩2,606 | ₩2,793 | ₩2,566 | ₩2,646 | +1.54% | 5.7만 |
|---|
| 2026.04.13 | ₩2,473 | ₩2,740 | ₩2,435 | ₩2,566 | +3.78% | 9.2만 |
|---|
| 2026.04.10 | ₩2,379 | ₩2,580 | ₩2,152 | ₩2,433 | +2.25% | 235.1만 |
|---|
| 2026.04.09 | ₩2,620 | ₩2,673 | ₩2,593 | ₩2,633 | +0.51% | 1.6만 |
|---|
| 2026.04.08 | ₩2,793 | ₩3,007 | ₩2,566 | ₩2,566 | -8.13% | 7.3만 |
|---|
| 2026.04.07 | ₩2,927 | ₩2,939 | ₩2,793 | ₩2,847 | -2.74% | 2.3만 |
|---|
| 2026.04.06 | ₩2,954 | ₩2,981 | ₩2,793 | ₩2,847 | -3.62% | 3.6만 |
|---|
| 2026.04.02 | ₩3,194 | ₩3,194 | ₩2,874 | ₩3,047 | -4.60% | 1만 |
|---|
| 2026.04.01 | ₩3,154 | ₩3,154 | ₩2,887 | ₩3,047 | -3.39% | 1.9만 |
|---|
| 2026.03.31 | ₩3,315 | ₩3,341 | ₩2,506 | ₩2,994 | -9.68% | 15.1만 |
|---|
| 2026.03.30 | ₩3,221 | ₩3,863 | ₩3,021 | ₩3,315 | +2.90% | 39.8만 |
|---|
| 2026.03.27 | ₩2,967 | ₩3,315 | ₩2,887 | ₩3,141 | +5.86% | 13.2만 |
|---|
| 2026.03.26 | ₩2,954 | ₩3,082 | ₩2,781 | ₩3,007 | +1.81% | 3.5만 |
|---|
| 2026.03.25 | ₩2,807 | ₩3,221 | ₩2,700 | ₩2,780 | -0.95% | 8.8만 |
|---|
| 2026.03.24 | ₩2,940 | ₩3,087 | ₩2,914 | ₩2,967 | +0.91% | 4.3천 |
|---|
| 2026.03.23 | ₩3,248 | ₩3,295 | ₩2,888 | ₩3,021 | -7.00% | 3.6만 |
|---|
| 2026.03.20 | ₩3,208 | ₩3,435 | ₩3,132 | ₩3,194 | -0.42% | 1.6만 |
|---|
| 2026.03.19 | ₩3,181 | ₩3,328 | ₩3,116 | ₩3,221 | +1.26% | 2.4만 |
|---|
| 2026.03.18 | ₩3,368 | ₩3,448 | ₩3,168 | ₩3,181 | -5.56% | 3.1만 |
|---|
| 2026.03.17 | ₩3,555 | ₩3,555 | ₩3,154 | ₩3,435 | -3.38% | 5.4만 |
|---|
| 2026.03.16 | ₩3,194 | ₩3,697 | ₩3,194 | ₩3,582 | +12.13% | 23.1만 |
|---|
| 2026.03.13 | ₩3,141 | ₩3,208 | ₩2,820 | ₩2,994 | -4.68% | 11만 |
|---|
| 2026.03.12 | ₩3,341 | ₩4,411 | ₩2,860 | ₩3,101 | -7.20% | 266.1만 |
|---|
| 2026.03.11 | ₩2,570 | ₩3,502 | ₩2,540 | ₩2,914 | +13.36% | 154만 |
|---|
| 2026.03.10 | ₩2,473 | ₩2,633 | ₩2,446 | ₩2,446 | -1.08% | 1.2만 |
|---|
| 2026.03.09 | ₩2,580 | ₩2,580 | ₩2,426 | ₩2,467 | -4.35% | 1.7만 |
|---|
| 2026.03.06 | ₩2,540 | ₩2,606 | ₩2,499 | ₩2,580 | +1.58% | 5.5천 |
|---|
| 2026.03.05 | ₩2,593 | ₩2,727 | ₩2,553 | ₩2,633 | +1.55% | 8.6천 |
|---|
| 2026.03.04 | ₩2,600 | ₩2,740 | ₩2,540 | ₩2,593 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩2,624 | ₩2,820 | ₩2,624 | ₩2,660 | +1.38% | 1.1만 |
|---|
| 2026.03.02 | ₩2,740 | ₩2,740 | ₩2,473 | ₩2,640 | -3.66% | 4.5만 |
|---|
| 2026.02.27 | ₩2,807 | ₩2,927 | ₩2,673 | ₩2,713 | -3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩2,927 | ₩2,932 | ₩2,809 | ₩2,847 | -2.74% | 1.3만 |
|---|
| 2026.02.25 | ₩2,834 | ₩2,994 | ₩2,820 | ₩2,820 | -0.47% | 1만 |
|---|
| 2026.02.24 | ₩3,261 | ₩3,261 | ₩2,807 | ₩2,847 | -12.70% | 7.4만 |
|---|
| 2026.02.23 | ₩3,128 | ₩3,341 | ₩2,940 | ₩3,288 | +5.13% | 9.8만 |
|---|
| 2026.02.20 | ₩3,034 | ₩3,315 | ₩2,820 | ₩3,141 | +3.52% | 7.8만 |
|---|
| 2026.02.19 | ₩3,034 | ₩3,228 | ₩2,836 | ₩3,034 | 0.00% | 6.2만 |
|---|
| 2026.02.18 | ₩2,767 | ₩3,315 | ₩2,383 | ₩3,061 | +10.63% | 10.5만 |
|---|
| 2026.02.17 | ₩2,352 | ₩2,940 | ₩2,005 | ₩2,887 | +22.73% | 41.9만 |
|---|
| 2026.02.13 | ₩1,617 | ₩2,473 | ₩1,550 | ₩2,379 | +47.11% | 33.6만 |
|---|
| 2026.02.12 | ₩1,631 | ₩2,085 | ₩1,497 | ₩1,631 | 0.00% | 34.8만 |
|---|
| 2026.02.11 | ₩1,871 | ₩2,192 | ₩1,470 | ₩1,617 | -13.57% | 25.3만 |
|---|
| 2026.02.10 | ₩2,152 | ₩2,205 | ₩1,663 | ₩1,751 | -18.63% | 7.9만 |
|---|
| 2026.02.09 | ₩1,978 | ₩2,286 | ₩1,978 | ₩2,152 | +8.78% | 3.1만 |
|---|
| 2026.02.06 | ₩2,232 | ₩2,406 | ₩1,898 | ₩1,911 | -14.37% | 2.3만 |
|---|
| 2026.02.05 | ₩2,179 | ₩2,179 | ₩2,005 | ₩2,005 | -7.98% | 2.5만 |
|---|
| 2026.02.04 | ₩2,446 | ₩2,446 | ₩2,112 | ₩2,165 | -11.48% | 8만 |
|---|
| 2026.02.03 | ₩2,459 | ₩2,495 | ₩2,433 | ₩2,459 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩2,439 | ₩2,513 | ₩2,379 | ₩2,433 | -0.27% | 1.6만 |
|---|
| 2026.01.30 | ₩2,513 | ₩2,617 | ₩2,406 | ₩2,510 | -0.11% | 4.1만 |
|---|
| 2026.01.29 | ₩2,566 | ₩2,820 | ₩2,486 | ₩2,633 | +2.60% | 24.3만 |
|---|
| 2026.01.28 | ₩2,566 | ₩2,590 | ₩2,454 | ₩2,553 | -0.52% | 7.2만 |
|---|
| 2026.01.27 | ₩2,660 | ₩2,673 | ₩2,446 | ₩2,566 | -3.52% | 3.5만 |
|---|
| 2026.01.26 | ₩2,646 | ₩2,700 | ₩2,566 | ₩2,658 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩2,566 | ₩2,713 | ₩2,566 | ₩2,633 | +2.60% | 1.6만 |
|---|
| 2026.01.22 | ₩2,593 | ₩2,660 | ₩2,593 | ₩2,633 | +1.55% | 1.5만 |
|---|
| 2026.01.21 | ₩2,513 | ₩2,606 | ₩2,459 | ₩2,540 | +1.06% | 2.3만 |
|---|
| 2026.01.20 | ₩2,606 | ₩2,646 | ₩2,419 | ₩2,540 | -2.56% | 7.5만 |
|---|
| 2026.01.16 | ₩2,687 | ₩2,687 | ₩2,566 | ₩2,660 | -1.00% | 1.6만 |
|---|
| 2026.01.15 | ₩2,660 | ₩2,673 | ₩2,566 | ₩2,646 | -0.50% | 5.1천 |
|---|
| 2026.01.14 | ₩2,593 | ₩2,700 | ₩2,486 | ₩2,673 | +3.09% | 3.4만 |
|---|
| 2026.01.13 | ₩2,446 | ₩2,459 | ₩2,366 | ₩2,459 | +0.55% | 2.6만 |
|---|
| 2026.01.12 | ₩2,593 | ₩2,594 | ₩2,419 | ₩2,419 | -6.70% | 2.2만 |
|---|
| 2026.01.09 | ₩2,626 | ₩2,626 | ₩2,513 | ₩2,513 | -4.33% | 7.4천 |
|---|
| 2026.01.08 | ₩2,620 | ₩2,633 | ₩2,523 | ₩2,540 | -3.06% | 1.3만 |
|---|
| 2026.01.07 | ₩2,593 | ₩2,713 | ₩2,540 | ₩2,566 | -1.03% | 6.2천 |
|---|
| 2026.01.06 | ₩2,566 | ₩2,593 | ₩2,526 | ₩2,593 | +1.04% | 1.7만 |
|---|
| 2026.01.05 | ₩2,593 | ₩2,900 | ₩2,540 | ₩2,566 | -1.03% | 4.5만 |
|---|
| 2026.01.02 | ₩2,767 | ₩2,887 | ₩2,540 | ₩2,593 | -6.28% | 2.7만 |
|---|
| 2025.12.31 | ₩2,793 | ₩2,914 | ₩2,660 | ₩2,767 | -0.96% | 4.7만 |
|---|
| 2025.12.30 | ₩2,727 | ₩3,021 | ₩2,676 | ₩2,780 | +1.96% | 3만 |
|---|
| 2025.12.29 | ₩2,767 | ₩2,767 | ₩2,687 | ₩2,735 | -1.16% | 4.7천 |
|---|
| 2025.12.26 | ₩2,673 | ₩2,740 | ₩2,666 | ₩2,687 | +0.50% | 4.3천 |
|---|
| 2025.12.24 | ₩2,805 | ₩2,805 | ₩2,680 | ₩2,700 | -3.76% | 1.8천 |
|---|
| 2025.12.23 | ₩2,740 | ₩2,832 | ₩2,633 | ₩2,633 | -3.90% | 5.1천 |
|---|
| 2025.12.22 | ₩2,727 | ₩2,780 | ₩2,673 | ₩2,740 | +0.49% | 9.3천 |
|---|
| 2025.12.19 | ₩2,713 | ₩2,854 | ₩2,640 | ₩2,780 | +2.46% | 2.6만 |
|---|
| 2025.12.18 | ₩2,727 | ₩2,727 | ₩2,606 | ₩2,633 | -3.43% | 1.2만 |
|---|
| 2025.12.17 | ₩2,641 | ₩2,834 | ₩2,540 | ₩2,546 | -3.59% | 2.9만 |
|---|
| 2025.12.16 | ₩2,753 | ₩2,753 | ₩2,620 | ₩2,713 | -1.46% | 6천 |
|---|
| 2025.12.15 | ₩2,687 | ₩2,700 | ₩2,553 | ₩2,580 | -3.98% | 3.2만 |
|---|
| 2025.12.12 | ₩2,940 | ₩2,940 | ₩2,673 | ₩2,687 | -8.64% | 4.2만 |
|---|
| 2025.12.11 | ₩2,874 | ₩3,074 | ₩2,700 | ₩2,948 | +2.60% | 3만 |
|---|
| 2025.12.10 | ₩2,834 | ₩2,834 | ₩2,727 | ₩2,820 | -0.47% | 1.4만 |
|---|
| 2025.12.09 | ₩2,874 | ₩2,927 | ₩2,753 | ₩2,834 | -1.40% | 2.1만 |
|---|
| 2025.12.08 | ₩3,141 | ₩3,154 | ₩2,807 | ₩2,927 | -6.81% | 3.5만 |
|---|
| 2025.12.05 | ₩3,165 | ₩3,208 | ₩3,141 | ₩3,181 | +0.51% | 2.2만 |
|---|
| 2025.12.04 | ₩3,275 | ₩3,275 | ₩3,074 | ₩3,181 | -2.86% | 3.4만 |
|---|
| 2025.12.03 | ₩3,208 | ₩3,341 | ₩3,141 | ₩3,208 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩3,114 | ₩3,488 | ₩2,735 | ₩3,141 | +0.86% | 8.4만 |
|---|
| 2025.12.01 | ₩3,275 | ₩3,275 | ₩3,087 | ₩3,194 | -2.45% | 6.4만 |
|---|
| 2025.11.28 | ₩3,275 | ₩3,444 | ₩3,235 | ₩3,444 | +5.18% | 9.3만 |
|---|
| 2025.11.26 | ₩3,074 | ₩3,400 | ₩3,074 | ₩3,154 | +2.61% | 15.8만 |
|---|
| 2025.11.25 | ₩3,221 | ₩3,341 | ₩2,807 | ₩3,074 | -4.56% | 14.5만 |
|---|
| 2025.11.24 | ₩2,713 | ₩3,021 | ₩2,660 | ₩3,007 | +10.84% | 8.9만 |
|---|
| 2025.11.21 | ₩2,433 | ₩2,648 | ₩2,433 | ₩2,593 | +6.59% | 3.6만 |
|---|
| 2025.11.20 | ₩2,673 | ₩2,687 | ₩2,473 | ₩2,473 | -7.50% | 4.1만 |
|---|
| 2025.11.19 | ₩2,620 | ₩2,712 | ₩2,593 | ₩2,673 | +2.04% | 2.2만 |
|---|
| 2025.11.18 | ₩2,513 | ₩2,638 | ₩2,513 | ₩2,593 | +3.19% | 2만 |
|---|
| 2025.11.17 | ₩2,580 | ₩2,634 | ₩2,486 | ₩2,513 | -2.59% | 3.9만 |
|---|
| 2025.11.14 | ₩2,526 | ₩2,727 | ₩2,526 | ₩2,660 | +5.29% | 1.5만 |
|---|
| 2025.11.13 | ₩2,646 | ₩2,673 | ₩2,556 | ₩2,580 | -2.53% | 2.7만 |
|---|
| 2025.11.12 | ₩2,727 | ₩2,727 | ₩2,433 | ₩2,633 | -3.43% | 8.5만 |
|---|
| 2025.11.11 | ₩2,753 | ₩2,859 | ₩2,580 | ₩2,673 | -2.91% | 9.6만 |
|---|
| 2025.11.10 | ₩2,981 | ₩3,054 | ₩2,780 | ₩2,860 | -4.04% | 4.9만 |
|---|
| 2025.11.07 | ₩3,221 | ₩3,261 | ₩2,914 | ₩2,967 | -7.88% | 10.8만 |
|---|
| 2025.11.06 | ₩3,034 | ₩3,609 | ₩3,021 | ₩3,221 | +6.17% | 24.7만 |
|---|
| 2025.11.05 | ₩2,954 | ₩3,288 | ₩2,874 | ₩3,074 | +4.07% | 34.1만 |
|---|
| 2025.11.04 | ₩2,740 | ₩3,609 | ₩2,620 | ₩3,047 | +11.22% | 2207.1만 |
|---|
| 2025.11.03 | ₩2,553 | ₩2,566 | ₩2,513 | ₩2,519 | -1.31% | 5.9천 |
|---|
| 2025.10.31 | ₩2,593 | ₩2,593 | ₩2,513 | ₩2,593 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩2,644 | ₩2,644 | ₩2,513 | ₩2,620 | -0.91% | 8.7천 |
|---|
| 2025.10.29 | ₩2,633 | ₩2,633 | ₩2,526 | ₩2,526 | -4.06% | 7.7천 |
|---|
| 2025.10.28 | ₩2,486 | ₩2,646 | ₩2,486 | ₩2,513 | +1.08% | 2.1만 |
|---|
| 2025.10.27 | ₩2,646 | ₩2,646 | ₩2,487 | ₩2,566 | -3.03% | 2.2만 |
|---|
| 2025.10.24 | ₩2,606 | ₩2,606 | ₩2,513 | ₩2,513 | -3.59% | 4.7천 |
|---|
| 2025.10.23 | ₩2,486 | ₩2,606 | ₩2,486 | ₩2,529 | +1.72% | 4.4천 |
|---|
| 2025.10.22 | ₩2,660 | ₩2,660 | ₩2,473 | ₩2,533 | -4.77% | 6.5만 |
|---|
| 2025.10.21 | ₩2,540 | ₩2,658 | ₩2,526 | ₩2,606 | +2.63% | 4.4만 |
|---|
| 2025.10.20 | ₩2,646 | ₩2,646 | ₩2,486 | ₩2,593 | -2.02% | 3.8만 |
|---|
| 2025.10.17 | ₩2,740 | ₩2,740 | ₩2,406 | ₩2,486 | -9.27% | 12.7만 |
|---|
| 2025.10.16 | ₩2,618 | ₩2,780 | ₩2,479 | ₩2,660 | +1.58% | 15.1만 |
|---|
| 2025.10.15 | ₩2,580 | ₩2,628 | ₩2,553 | ₩2,620 | +1.55% | 3.6만 |
|---|
| 2025.10.14 | ₩2,620 | ₩2,660 | ₩2,513 | ₩2,513 | -4.08% | 2.5만 |
|---|
| 2025.10.13 | ₩2,646 | ₩2,658 | ₩2,486 | ₩2,540 | -4.04% | 4.3만 |
|---|
| 2025.10.10 | ₩2,713 | ₩2,740 | ₩2,299 | ₩2,526 | -6.90% | 8.2만 |
|---|