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 | ₩678 | -5.93% | 19.5만 |
| 2026.10.08 | ₩724 | ₩741 | ₩708 | ₩725 | +0.18% | 5.5만 |
| 2026.10.07 | ₩741 | ₩775 | ₩708 | ₩746 | +0.72% | 10.2만 |
| 2026.10.06 | ₩801 | ₩813 | ₩748 | ₩764 | -4.67% | 9.5만 |
| 2026.10.05 | ₩764 | ₩781 | ₩750 | ₩765 | +0.17% | 7.2만 |
| 2026.10.02 | ₩749 | ₩795 | ₩745 | ₩765 | +2.14% | 18.6만 |
| 2026.10.01 | ₩772 | ₩801 | ₩748 | ₩800 | +3.63% | 5만 |
| 2026.09.30 | ₩813 | ₩813 | ₩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 | ₩805 | ₩828 | +1.47% | 10.2만 |
|---|
| 2026.09.25 | ₩829 | ₩841 | ₩805 | ₩815 | -1.77% | 11.2만 |
|---|
| 2026.09.24 | ₩805 | ₩829 | ₩805 | ₩829 | +2.99% | 6만 |
|---|
| 2026.09.23 | ₩861 | ₩868 | ₩805 | ₩816 | -5.27% | 8.4만 |
|---|
| 2026.09.22 | ₩893 | ₩907 | ₩831 | ₩853 | -4.48% | 16.3만 |
|---|
| 2026.09.21 | ₩783 | ₩864 | ₩783 | ₩864 | +10.41% | 18.9만 |
|---|
| 2026.09.18 | ₩754 | ₩815 | ₩696 | ₩785 | +4.07% | 368.3만 |
|---|
| 2026.09.17 | ₩801 | ₩817 | ₩775 | ₩777 | -3.00% | 20.3만 |
|---|
| 2026.09.16 | ₩833 | ₩892 | ₩781 | ₩800 | -4.01% | 15.9만 |
|---|
| 2026.09.15 | ₩816 | ₩841 | ₩811 | ₩841 | +3.11% | 10.8만 |
|---|
| 2026.09.14 | ₩775 | ₩817 | ₩761 | ₩801 | +3.45% | 23.1만 |
|---|
| 2026.09.11 | ₩748 | ₩765 | ₩722 | ₩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 | ₩853 | ₩808 | ₩813 | -2.56% | 14만 |
|---|
| 2026.09.03 | ₩859 | ₩859 | ₩801 | ₩824 | -4.04% | 17.5만 |
|---|
| 2026.09.02 | ₩843 | ₩885 | ₩843 | ₩845 | +0.32% | 4만 |
|---|
| 2026.09.01 | ₩904 | ₩908 | ₩857 | ₩857 | -5.17% | 10.4만 |
|---|
| 2026.08.31 | ₩900 | ₩925 | ₩868 | ₩925 | +2.82% | 28.9만 |
|---|
| 2026.08.28 | ₩888 | ₩915 | ₩876 | ₩883 | -0.60% | 12.6만 |
|---|
| 2026.08.27 | ₩881 | ₩933 | ₩868 | ₩889 | +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 | ₩841 | ₩868 | ₩828 | ₩832 | -1.11% | 12.8만 |
|---|
| 2026.08.21 | ₩871 | ₩895 | ₩855 | ₩872 | +0.15% | 16.9만 |
|---|
| 2026.08.20 | ₩869 | ₩880 | ₩803 | ₩840 | -3.38% | 38.3만 |
|---|
| 2026.08.19 | ₩941 | ₩975 | ₩868 | ₩907 | -3.69% | 86.7만 |
|---|
| 2026.08.18 | ₩893 | ₩1,202 | ₩875 | ₩1,043 | +16.74% | 1854.2만 |
|---|
| 2026.08.17 | ₩947 | ₩955 | ₩855 | ₩867 | -8.46% | 45.5만 |
|---|
| 2026.08.14 | ₩921 | ₩983 | ₩909 | ₩933 | +1.30% | 28.7만 |
|---|
| 2026.08.13 | ₩921 | ₩957 | ₩915 | ₩917 | -0.43% | 21.1만 |
|---|
| 2026.08.12 | ₩936 | ₩964 | ₩920 | ₩928 | -0.86% | 16.8만 |
|---|
| 2026.08.11 | ₩968 | ₩977 | ₩828 | ₩933 | -3.59% | 52.8만 |
|---|
| 2026.08.10 | ₩995 | ₩1,055 | ₩963 | ₩968 | -2.68% | 41.9만 |
|---|
| 2026.08.07 | ₩1,175 | ₩1,175 | ₩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 | ₩1,016 | ₩1,046 | -10.00% | 22.4만 |
|---|
| 2026.08.04 | ₩1,154 | ₩1,229 | ₩1,055 | ₩1,139 | -1.27% | 46.9만 |
|---|
| 2026.08.03 | ₩1,048 | ₩1,175 | ₩1,048 | ₩1,135 | +8.28% | 15.2만 |
|---|
| 2026.07.31 | ₩1,095 | ₩1,162 | ₩1,015 | ₩1,028 | -6.10% | 11.7만 |
|---|
| 2026.07.30 | ₩1,063 | ₩1,162 | ₩1,015 | ₩1,151 | +8.29% | 69.1만 |
|---|
| 2026.07.29 | ₩1,008 | ₩1,046 | ₩1,002 | ₩1,002 | -0.66% | 3.2만 |
|---|
| 2026.07.28 | ₩1,019 | ₩1,068 | ₩988 | ₩1,008 | -1.05% | 7.7만 |
|---|
| 2026.07.27 | ₩1,068 | ₩1,120 | ₩988 | ₩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 | ₩1,068 | -9.30% | 19.7만 |
|---|
| 2026.07.22 | ₩1,184 | ₩1,202 | ₩1,135 | ₩1,150 | -2.93% | 7.8만 |
|---|
| 2026.07.21 | ₩1,215 | ₩1,302 | ₩1,175 | ₩1,182 | -2.75% | 14.2만 |
|---|
| 2026.07.20 | ₩1,202 | ₩1,213 | ₩1,155 | ₩1,170 | -2.67% | 9.7만 |
|---|
| 2026.07.17 | ₩1,175 | ₩1,202 | ₩1,148 | ₩1,176 | +0.11% | 9.5만 |
|---|
| 2026.07.16 | ₩1,202 | ₩1,241 | ₩1,188 | ₩1,188 | -1.11% | 4.7만 |
|---|
| 2026.07.15 | ₩1,179 | ₩1,242 | ₩1,179 | ₩1,197 | +1.47% | 4.8만 |
|---|
| 2026.07.14 | ₩1,214 | ₩1,221 | ₩1,162 | ₩1,179 | -2.86% | 11만 |
|---|
| 2026.07.13 | ₩1,242 | ₩1,242 | ₩1,148 | ₩1,184 | -4.62% | 18.2만 |
|---|
| 2026.07.10 | ₩1,242 | ₩1,278 | ₩1,242 | ₩1,243 | +0.11% | 7.8만 |
|---|
| 2026.07.09 | ₩1,229 | ₩1,335 | ₩1,229 | ₩1,274 | +3.70% | 12.7만 |
|---|
| 2026.07.08 | ₩1,242 | ₩1,282 | ₩1,207 | ₩1,231 | -0.86% | 22.3만 |
|---|
| 2026.07.07 | ₩1,310 | ₩1,322 | ₩1,263 | ₩1,277 | -2.55% | 21.9만 |
|---|
| 2026.07.06 | ₩1,389 | ₩1,402 | ₩1,295 | ₩1,349 | -2.88% | 41.8만 |
|---|
| 2026.07.02 | ₩1,469 | ₩1,536 | ₩1,335 | ₩1,335 | -9.09% | 44만 |
|---|
| 2026.07.01 | ₩1,576 | ₩1,643 | ₩1,469 | ₩1,522 | -3.39% | 32.7만 |
|---|
| 2026.06.30 | ₩1,589 | ₩1,683 | ₩1,589 | ₩1,669 | +5.04% | 36.4만 |
|---|
| 2026.06.29 | ₩1,736 | ₩1,816 | ₩1,589 | ₩1,656 | -4.62% | 354.2만 |
|---|
| 2026.06.26 | ₩1,843 | ₩1,950 | ₩1,402 | ₩1,402 | -23.91% | 100.1만 |
|---|
| 2026.06.25 | ₩1,950 | ₩2,110 | ₩1,763 | ₩1,923 | -1.37% | 1775.1만 |
|---|
| 2026.06.24 | ₩1,709 | ₩1,990 | ₩1,616 | ₩1,616 | -5.47% | 95.5만 |
|---|
| 2026.06.23 | ₩1,549 | ₩1,856 | ₩1,549 | ₩1,736 | +12.07% | 163.5만 |
|---|
| 2026.06.22 | ₩2,137 | ₩2,150 | ₩1,656 | ₩1,749 | -18.13% | 4126.8만 |
|---|
| 2026.06.18 | ₩1,442 | ₩1,456 | ₩1,302 | ₩1,322 | -8.33% | 2595.7만 |
|---|
| 2026.06.17 | ₩1,398 | ₩1,442 | ₩1,389 | ₩1,389 | -0.67% | 1.9만 |
|---|
| 2026.06.16 | ₩1,375 | ₩1,429 | ₩1,349 | ₩1,389 | +0.97% | 6.2만 |
|---|
| 2026.06.15 | ₩1,335 | ₩1,389 | ₩1,335 | ₩1,389 | +4.00% | 2.8만 |
|---|
| 2026.06.12 | ₩1,416 | ₩1,434 | ₩1,269 | ₩1,302 | -8.02% | 8.1만 |
|---|
| 2026.06.11 | ₩1,482 | ₩1,482 | ₩1,375 | ₩1,456 | -1.80% | 10.2만 |
|---|
| 2026.06.10 | ₩1,375 | ₩1,496 | ₩1,335 | ₩1,496 | +8.74% | 17.8만 |
|---|
| 2026.06.09 | ₩1,339 | ₩1,362 | ₩1,295 | ₩1,362 | +1.69% | 6.7만 |
|---|
| 2026.06.08 | ₩1,305 | ₩1,402 | ₩1,282 | ₩1,375 | +5.42% | 7.2만 |
|---|
| 2026.06.05 | ₩1,227 | ₩1,266 | ₩1,203 | ₩1,266 | +3.16% | 14.2만 |
|---|
| 2026.06.04 | ₩1,270 | ₩1,335 | ₩1,234 | ₩1,267 | -0.21% | 5.1만 |
|---|
| 2026.06.03 | ₩1,269 | ₩1,301 | ₩1,202 | ₩1,291 | +1.79% | 5.9만 |
|---|
| 2026.06.02 | ₩1,335 | ₩1,349 | ₩1,282 | ₩1,282 | -4.00% | 10.3만 |
|---|
| 2026.06.01 | ₩1,402 | ₩1,480 | ₩1,335 | ₩1,375 | -1.90% | 17.6만 |
|---|
| 2026.05.29 | ₩1,402 | ₩1,496 | ₩1,375 | ₩1,496 | +6.67% | 60.7만 |
|---|
| 2026.05.28 | ₩1,482 | ₩1,482 | ₩1,389 | ₩1,442 | -2.70% | 12.6만 |
|---|
| 2026.05.27 | ₩1,349 | ₩1,429 | ₩1,335 | ₩1,429 | +5.94% | 30.6만 |
|---|
| 2026.05.26 | ₩1,375 | ₩1,429 | ₩1,282 | ₩1,349 | -1.94% | 14.9만 |
|---|
| 2026.05.22 | ₩1,282 | ₩1,402 | ₩1,282 | ₩1,402 | +9.37% | 11만 |
|---|
| 2026.05.21 | ₩1,166 | ₩1,309 | ₩1,166 | ₩1,302 | +11.68% | 15.2만 |
|---|
| 2026.05.20 | ₩1,243 | ₩1,375 | ₩1,175 | ₩1,192 | -4.08% | 26.8만 |
|---|
| 2026.05.19 | ₩988 | ₩1,482 | ₩961 | ₩1,375 | +39.19% | 724.3만 |
|---|
| 2026.05.18 | ₩1,273 | ₩1,375 | ₩1,144 | ₩1,168 | -8.18% | 25.3만 |
|---|
| 2026.05.15 | ₩1,469 | ₩1,522 | ₩1,164 | ₩1,247 | -15.09% | 39만 |
|---|
| 2026.05.14 | ₩1,602 | ₩1,669 | ₩1,469 | ₩1,469 | -8.33% | 19.7만 |
|---|
| 2026.05.13 | ₩1,669 | ₩1,669 | ₩1,629 | ₩1,629 | -2.40% | 7.9만 |
|---|
| 2026.05.12 | ₩1,736 | ₩1,736 | ₩1,576 | ₩1,602 | -7.69% | 15.2만 |
|---|
| 2026.05.11 | ₩1,963 | ₩1,990 | ₩1,736 | ₩1,823 | -7.14% | 32.8만 |
|---|
| 2026.05.08 | ₩2,190 | ₩2,215 | ₩2,043 | ₩2,070 | -5.49% | 13.6만 |
|---|
| 2026.05.07 | ₩2,150 | ₩2,203 | ₩2,056 | ₩2,190 | +1.86% | 20.1만 |
|---|
| 2026.05.06 | ₩1,990 | ₩2,110 | ₩1,963 | ₩2,097 | +5.37% | 24.1만 |
|---|
| 2026.05.05 | ₩1,976 | ₩2,177 | ₩1,883 | ₩2,097 | +6.08% | 38.7만 |
|---|
| 2026.05.04 | ₩2,056 | ₩2,270 | ₩1,976 | ₩2,070 | +0.65% | 66.6만 |
|---|
| 2026.05.01 | ₩2,203 | ₩2,310 | ₩2,137 | ₩2,177 | -1.21% | 57.7만 |
|---|
| 2026.04.30 | ₩2,470 | ₩2,484 | ₩2,003 | ₩2,297 | -7.03% | 219.6만 |
|---|
| 2026.04.29 | ₩4,093 | ₩4,527 | ₩2,831 | ₩2,898 | -29.20% | 1.1억 |
|---|
| 2026.04.28 | ₩2,524 | ₩2,524 | ₩2,210 | ₩2,270 | -10.05% | 1.6만 |
|---|
| 2026.04.27 | ₩2,417 | ₩2,601 | ₩2,337 | ₩2,390 | -1.10% | 4.7만 |
|---|
| 2026.04.24 | ₩2,243 | ₩2,364 | ₩2,243 | ₩2,289 | +2.02% | 2.5만 |
|---|
| 2026.04.23 | ₩2,350 | ₩2,350 | ₩2,070 | ₩2,217 | -5.68% | 3.8만 |
|---|
| 2026.04.22 | ₩2,364 | ₩2,364 | ₩2,243 | ₩2,277 | -3.67% | 3.2만 |
|---|
| 2026.04.21 | ₩2,350 | ₩2,350 | ₩2,310 | ₩2,350 | 0.00% | 2.3만 |
|---|
| 2026.04.20 | ₩2,283 | ₩2,441 | ₩2,283 | ₩2,377 | +4.09% | 2.1만 |
|---|
| 2026.04.17 | ₩2,430 | ₩2,511 | ₩2,283 | ₩2,297 | -5.49% | 9.1만 |
|---|
| 2026.04.16 | ₩2,511 | ₩2,643 | ₩2,468 | ₩2,470 | -1.60% | 7.3만 |
|---|
| 2026.04.15 | ₩2,671 | ₩2,751 | ₩2,470 | ₩2,537 | -5.00% | 8.1만 |
|---|
| 2026.04.14 | ₩2,604 | ₩2,791 | ₩2,564 | ₩2,644 | +1.54% | 5.7만 |
|---|
| 2026.04.13 | ₩2,470 | ₩2,738 | ₩2,433 | ₩2,564 | +3.78% | 9.2만 |
|---|
| 2026.04.10 | ₩2,377 | ₩2,577 | ₩2,150 | ₩2,430 | +2.25% | 235.1만 |
|---|
| 2026.04.09 | ₩2,617 | ₩2,671 | ₩2,591 | ₩2,631 | +0.51% | 1.6만 |
|---|
| 2026.04.08 | ₩2,791 | ₩3,005 | ₩2,564 | ₩2,564 | -8.13% | 7.3만 |
|---|
| 2026.04.07 | ₩2,924 | ₩2,937 | ₩2,791 | ₩2,844 | -2.74% | 2.3만 |
|---|
| 2026.04.06 | ₩2,951 | ₩2,978 | ₩2,791 | ₩2,844 | -3.62% | 3.6만 |
|---|
| 2026.04.02 | ₩3,192 | ₩3,192 | ₩2,871 | ₩3,045 | -4.60% | 1만 |
|---|
| 2026.04.01 | ₩3,151 | ₩3,151 | ₩2,884 | ₩3,045 | -3.39% | 1.9만 |
|---|
| 2026.03.31 | ₩3,312 | ₩3,338 | ₩2,504 | ₩2,991 | -9.68% | 15.1만 |
|---|
| 2026.03.30 | ₩3,218 | ₩3,859 | ₩3,018 | ₩3,312 | +2.90% | 39.8만 |
|---|
| 2026.03.27 | ₩2,965 | ₩3,312 | ₩2,884 | ₩3,138 | +5.86% | 13.2만 |
|---|
| 2026.03.26 | ₩2,951 | ₩3,079 | ₩2,779 | ₩3,005 | +1.81% | 3.5만 |
|---|
| 2026.03.25 | ₩2,804 | ₩3,218 | ₩2,697 | ₩2,778 | -0.95% | 8.8만 |
|---|
| 2026.03.24 | ₩2,938 | ₩3,085 | ₩2,911 | ₩2,965 | +0.91% | 4.3천 |
|---|
| 2026.03.23 | ₩3,245 | ₩3,292 | ₩2,886 | ₩3,018 | -7.00% | 3.6만 |
|---|
| 2026.03.20 | ₩3,205 | ₩3,432 | ₩3,129 | ₩3,192 | -0.42% | 1.6만 |
|---|
| 2026.03.19 | ₩3,178 | ₩3,325 | ₩3,113 | ₩3,218 | +1.26% | 2.4만 |
|---|
| 2026.03.18 | ₩3,365 | ₩3,445 | ₩3,165 | ₩3,178 | -5.56% | 3.1만 |
|---|
| 2026.03.17 | ₩3,552 | ₩3,552 | ₩3,151 | ₩3,432 | -3.38% | 5.4만 |
|---|
| 2026.03.16 | ₩3,192 | ₩3,694 | ₩3,192 | ₩3,579 | +12.13% | 23.1만 |
|---|
| 2026.03.13 | ₩3,138 | ₩3,205 | ₩2,818 | ₩2,991 | -4.68% | 11만 |
|---|
| 2026.03.12 | ₩3,338 | ₩4,407 | ₩2,858 | ₩3,098 | -7.20% | 266.1만 |
|---|
| 2026.03.11 | ₩2,568 | ₩3,499 | ₩2,537 | ₩2,911 | +13.36% | 154만 |
|---|
| 2026.03.10 | ₩2,470 | ₩2,631 | ₩2,444 | ₩2,444 | -1.08% | 1.2만 |
|---|
| 2026.03.09 | ₩2,577 | ₩2,577 | ₩2,424 | ₩2,465 | -4.35% | 1.7만 |
|---|
| 2026.03.06 | ₩2,537 | ₩2,604 | ₩2,497 | ₩2,577 | +1.58% | 5.5천 |
|---|
| 2026.03.05 | ₩2,591 | ₩2,724 | ₩2,551 | ₩2,631 | +1.55% | 8.6천 |
|---|
| 2026.03.04 | ₩2,597 | ₩2,738 | ₩2,537 | ₩2,591 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩2,621 | ₩2,818 | ₩2,621 | ₩2,657 | +1.38% | 1.1만 |
|---|
| 2026.03.02 | ₩2,738 | ₩2,738 | ₩2,470 | ₩2,637 | -3.66% | 4.5만 |
|---|
| 2026.02.27 | ₩2,804 | ₩2,924 | ₩2,671 | ₩2,711 | -3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩2,924 | ₩2,930 | ₩2,807 | ₩2,844 | -2.74% | 1.3만 |
|---|
| 2026.02.25 | ₩2,831 | ₩2,991 | ₩2,818 | ₩2,818 | -0.47% | 1만 |
|---|
| 2026.02.24 | ₩3,258 | ₩3,258 | ₩2,804 | ₩2,844 | -12.70% | 7.4만 |
|---|
| 2026.02.23 | ₩3,125 | ₩3,338 | ₩2,938 | ₩3,285 | +5.13% | 9.8만 |
|---|
| 2026.02.20 | ₩3,031 | ₩3,312 | ₩2,818 | ₩3,138 | +3.52% | 7.8만 |
|---|
| 2026.02.19 | ₩3,031 | ₩3,225 | ₩2,834 | ₩3,031 | 0.00% | 6.2만 |
|---|
| 2026.02.18 | ₩2,764 | ₩3,312 | ₩2,381 | ₩3,058 | +10.63% | 10.5만 |
|---|
| 2026.02.17 | ₩2,350 | ₩2,938 | ₩2,003 | ₩2,884 | +22.73% | 41.9만 |
|---|
| 2026.02.13 | ₩1,616 | ₩2,470 | ₩1,549 | ₩2,377 | +47.11% | 33.6만 |
|---|
| 2026.02.12 | ₩1,629 | ₩2,083 | ₩1,496 | ₩1,629 | 0.00% | 34.8만 |
|---|
| 2026.02.11 | ₩1,870 | ₩2,190 | ₩1,469 | ₩1,616 | -13.57% | 25.3만 |
|---|
| 2026.02.10 | ₩2,150 | ₩2,203 | ₩1,661 | ₩1,749 | -18.63% | 7.9만 |
|---|
| 2026.02.09 | ₩1,976 | ₩2,283 | ₩1,976 | ₩2,150 | +8.78% | 3.1만 |
|---|
| 2026.02.06 | ₩2,230 | ₩2,404 | ₩1,896 | ₩1,910 | -14.37% | 2.3만 |
|---|
| 2026.02.05 | ₩2,177 | ₩2,177 | ₩2,003 | ₩2,003 | -7.98% | 2.5만 |
|---|
| 2026.02.04 | ₩2,444 | ₩2,444 | ₩2,110 | ₩2,163 | -11.48% | 8만 |
|---|
| 2026.02.03 | ₩2,457 | ₩2,493 | ₩2,430 | ₩2,457 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩2,437 | ₩2,511 | ₩2,377 | ₩2,430 | -0.27% | 1.6만 |
|---|
| 2026.01.30 | ₩2,511 | ₩2,615 | ₩2,404 | ₩2,508 | -0.11% | 4.1만 |
|---|
| 2026.01.29 | ₩2,564 | ₩2,818 | ₩2,484 | ₩2,631 | +2.60% | 24.3만 |
|---|
| 2026.01.28 | ₩2,564 | ₩2,588 | ₩2,452 | ₩2,551 | -0.52% | 7.2만 |
|---|
| 2026.01.27 | ₩2,657 | ₩2,671 | ₩2,444 | ₩2,564 | -3.52% | 3.5만 |
|---|
| 2026.01.26 | ₩2,644 | ₩2,697 | ₩2,564 | ₩2,656 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩2,564 | ₩2,711 | ₩2,564 | ₩2,631 | +2.60% | 1.6만 |
|---|
| 2026.01.22 | ₩2,591 | ₩2,657 | ₩2,591 | ₩2,631 | +1.55% | 1.5만 |
|---|
| 2026.01.21 | ₩2,511 | ₩2,604 | ₩2,457 | ₩2,537 | +1.06% | 2.3만 |
|---|
| 2026.01.20 | ₩2,604 | ₩2,644 | ₩2,417 | ₩2,537 | -2.56% | 7.5만 |
|---|
| 2026.01.16 | ₩2,684 | ₩2,684 | ₩2,564 | ₩2,657 | -1.00% | 1.6만 |
|---|
| 2026.01.15 | ₩2,657 | ₩2,671 | ₩2,564 | ₩2,644 | -0.50% | 5.1천 |
|---|
| 2026.01.14 | ₩2,591 | ₩2,697 | ₩2,484 | ₩2,671 | +3.09% | 3.4만 |
|---|
| 2026.01.13 | ₩2,444 | ₩2,457 | ₩2,364 | ₩2,457 | +0.55% | 2.6만 |
|---|
| 2026.01.12 | ₩2,591 | ₩2,592 | ₩2,417 | ₩2,417 | -6.70% | 2.2만 |
|---|
| 2026.01.09 | ₩2,624 | ₩2,624 | ₩2,511 | ₩2,511 | -4.33% | 7.4천 |
|---|
| 2026.01.08 | ₩2,617 | ₩2,631 | ₩2,521 | ₩2,537 | -3.06% | 1.3만 |
|---|
| 2026.01.07 | ₩2,591 | ₩2,711 | ₩2,537 | ₩2,564 | -1.03% | 6.2천 |
|---|
| 2026.01.06 | ₩2,564 | ₩2,591 | ₩2,524 | ₩2,591 | +1.04% | 1.7만 |
|---|
| 2026.01.05 | ₩2,591 | ₩2,898 | ₩2,537 | ₩2,564 | -1.03% | 4.5만 |
|---|
| 2026.01.02 | ₩2,764 | ₩2,884 | ₩2,537 | ₩2,591 | -6.28% | 2.7만 |
|---|
| 2025.12.31 | ₩2,791 | ₩2,911 | ₩2,657 | ₩2,764 | -0.96% | 4.7만 |
|---|
| 2025.12.30 | ₩2,724 | ₩3,018 | ₩2,673 | ₩2,778 | +1.96% | 3만 |
|---|
| 2025.12.29 | ₩2,764 | ₩2,764 | ₩2,684 | ₩2,732 | -1.16% | 4.7천 |
|---|
| 2025.12.26 | ₩2,671 | ₩2,738 | ₩2,664 | ₩2,684 | +0.50% | 4.3천 |
|---|
| 2025.12.24 | ₩2,803 | ₩2,803 | ₩2,677 | ₩2,697 | -3.76% | 1.8천 |
|---|
| 2025.12.23 | ₩2,738 | ₩2,830 | ₩2,631 | ₩2,631 | -3.90% | 5.1천 |
|---|
| 2025.12.22 | ₩2,724 | ₩2,778 | ₩2,671 | ₩2,738 | +0.49% | 9.3천 |
|---|
| 2025.12.19 | ₩2,711 | ₩2,851 | ₩2,637 | ₩2,778 | +2.46% | 2.6만 |
|---|
| 2025.12.18 | ₩2,724 | ₩2,724 | ₩2,604 | ₩2,631 | -3.43% | 1.2만 |
|---|
| 2025.12.17 | ₩2,639 | ₩2,831 | ₩2,537 | ₩2,544 | -3.59% | 2.9만 |
|---|
| 2025.12.16 | ₩2,751 | ₩2,751 | ₩2,617 | ₩2,711 | -1.46% | 6천 |
|---|
| 2025.12.15 | ₩2,684 | ₩2,697 | ₩2,551 | ₩2,577 | -3.98% | 3.2만 |
|---|
| 2025.12.12 | ₩2,938 | ₩2,938 | ₩2,671 | ₩2,684 | -8.64% | 4.2만 |
|---|
| 2025.12.11 | ₩2,871 | ₩3,071 | ₩2,697 | ₩2,946 | +2.60% | 3만 |
|---|
| 2025.12.10 | ₩2,831 | ₩2,831 | ₩2,724 | ₩2,818 | -0.47% | 1.4만 |
|---|
| 2025.12.09 | ₩2,871 | ₩2,924 | ₩2,751 | ₩2,831 | -1.40% | 2.1만 |
|---|
| 2025.12.08 | ₩3,138 | ₩3,151 | ₩2,804 | ₩2,924 | -6.81% | 3.5만 |
|---|
| 2025.12.05 | ₩3,162 | ₩3,205 | ₩3,138 | ₩3,178 | +0.51% | 2.2만 |
|---|
| 2025.12.04 | ₩3,272 | ₩3,272 | ₩3,071 | ₩3,178 | -2.86% | 3.4만 |
|---|
| 2025.12.03 | ₩3,205 | ₩3,338 | ₩3,138 | ₩3,205 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩3,111 | ₩3,485 | ₩2,732 | ₩3,138 | +0.86% | 8.4만 |
|---|
| 2025.12.01 | ₩3,272 | ₩3,272 | ₩3,085 | ₩3,192 | -2.45% | 6.4만 |
|---|
| 2025.11.28 | ₩3,272 | ₩3,441 | ₩3,232 | ₩3,441 | +5.18% | 9.3만 |
|---|
| 2025.11.26 | ₩3,071 | ₩3,397 | ₩3,071 | ₩3,151 | +2.61% | 15.8만 |
|---|
| 2025.11.25 | ₩3,218 | ₩3,338 | ₩2,804 | ₩3,071 | -4.56% | 14.5만 |
|---|
| 2025.11.24 | ₩2,711 | ₩3,018 | ₩2,657 | ₩3,005 | +10.84% | 8.9만 |
|---|
| 2025.11.21 | ₩2,430 | ₩2,645 | ₩2,430 | ₩2,591 | +6.59% | 3.6만 |
|---|
| 2025.11.20 | ₩2,671 | ₩2,684 | ₩2,470 | ₩2,470 | -7.50% | 4.1만 |
|---|
| 2025.11.19 | ₩2,617 | ₩2,709 | ₩2,591 | ₩2,671 | +2.04% | 2.2만 |
|---|
| 2025.11.18 | ₩2,511 | ₩2,636 | ₩2,511 | ₩2,591 | +3.19% | 2만 |
|---|
| 2025.11.17 | ₩2,577 | ₩2,632 | ₩2,484 | ₩2,511 | -2.59% | 3.9만 |
|---|
| 2025.11.14 | ₩2,524 | ₩2,724 | ₩2,524 | ₩2,657 | +5.29% | 1.5만 |
|---|
| 2025.11.13 | ₩2,644 | ₩2,671 | ₩2,553 | ₩2,577 | -2.53% | 2.7만 |
|---|
| 2025.11.12 | ₩2,724 | ₩2,724 | ₩2,430 | ₩2,631 | -3.43% | 8.5만 |
|---|
| 2025.11.11 | ₩2,751 | ₩2,856 | ₩2,577 | ₩2,671 | -2.91% | 9.6만 |
|---|
| 2025.11.10 | ₩2,978 | ₩3,051 | ₩2,778 | ₩2,858 | -4.04% | 4.9만 |
|---|
| 2025.11.07 | ₩3,218 | ₩3,258 | ₩2,911 | ₩2,965 | -7.88% | 10.8만 |
|---|
| 2025.11.06 | ₩3,031 | ₩3,606 | ₩3,018 | ₩3,218 | +6.17% | 24.7만 |
|---|
| 2025.11.05 | ₩2,951 | ₩3,285 | ₩2,871 | ₩3,071 | +4.07% | 34.1만 |
|---|
| 2025.11.04 | ₩2,738 | ₩3,606 | ₩2,617 | ₩3,045 | +11.22% | 2207.1만 |
|---|
| 2025.11.03 | ₩2,551 | ₩2,564 | ₩2,511 | ₩2,517 | -1.31% | 5.9천 |
|---|
| 2025.10.31 | ₩2,591 | ₩2,591 | ₩2,511 | ₩2,591 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩2,641 | ₩2,641 | ₩2,511 | ₩2,617 | -0.91% | 8.7천 |
|---|
| 2025.10.29 | ₩2,631 | ₩2,631 | ₩2,524 | ₩2,524 | -4.06% | 7.7천 |
|---|
| 2025.10.28 | ₩2,484 | ₩2,644 | ₩2,484 | ₩2,511 | +1.08% | 2.1만 |
|---|
| 2025.10.27 | ₩2,644 | ₩2,644 | ₩2,485 | ₩2,564 | -3.03% | 2.2만 |
|---|
| 2025.10.24 | ₩2,604 | ₩2,604 | ₩2,511 | ₩2,511 | -3.59% | 4.7천 |
|---|
| 2025.10.23 | ₩2,484 | ₩2,604 | ₩2,484 | ₩2,527 | +1.72% | 4.4천 |
|---|
| 2025.10.22 | ₩2,657 | ₩2,657 | ₩2,470 | ₩2,531 | -4.77% | 6.5만 |
|---|
| 2025.10.21 | ₩2,537 | ₩2,656 | ₩2,524 | ₩2,604 | +2.63% | 4.4만 |
|---|
| 2025.10.20 | ₩2,644 | ₩2,644 | ₩2,484 | ₩2,591 | -2.02% | 3.8만 |
|---|
| 2025.10.17 | ₩2,738 | ₩2,738 | ₩2,404 | ₩2,484 | -9.27% | 12.7만 |
|---|
| 2025.10.16 | ₩2,616 | ₩2,778 | ₩2,477 | ₩2,657 | +1.58% | 15.1만 |
|---|
| 2025.10.15 | ₩2,577 | ₩2,625 | ₩2,551 | ₩2,617 | +1.55% | 3.6만 |
|---|
| 2025.10.14 | ₩2,617 | ₩2,657 | ₩2,511 | ₩2,511 | -4.08% | 2.5만 |
|---|
| 2025.10.13 | ₩2,644 | ₩2,656 | ₩2,484 | ₩2,537 | -4.04% | 4.3만 |
|---|
| 2025.10.10 | ₩2,711 | ₩2,738 | ₩2,297 | ₩2,524 | -6.90% | 8.2만 |
|---|