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 | ₩720 | ₩760 | ₩554 | ₩678 | -5.93% | 19.5만 |
| 2026.10.08 | ₩723 | ₩740 | ₩707 | ₩724 | +0.18% | 5.5만 |
| 2026.10.07 | ₩740 | ₩774 | ₩707 | ₩746 | +0.72% | 10.2만 |
| 2026.10.06 | ₩801 | ₩813 | ₩747 | ₩763 | -4.67% | 9.5만 |
| 2026.10.05 | ₩763 | ₩780 | ₩750 | ₩764 | +0.17% | 7.2만 |
| 2026.10.02 | ₩748 | ₩794 | ₩744 | ₩764 | +2.14% | 18.6만 |
| 2026.10.01 | ₩771 | ₩801 | ₩747 | ₩799 | +3.63% | 5만 |
| 2026.09.30 | ₩813 | ₩813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩764 |
| -5.91% |
| 11만 |
| 2026.09.29 | ₩814 | ₩846 | ₩780 | ₩818 | +0.49% | 7.6만 |
|---|
| 2026.09.28 | ₩815 | ₩842 | ₩805 | ₩827 | +1.47% | 10.2만 |
|---|
| 2026.09.25 | ₩829 | ₩841 | ₩805 | ₩814 | -1.77% | 11.2만 |
|---|
| 2026.09.24 | ₩805 | ₩829 | ₩805 | ₩829 | +2.99% | 6만 |
|---|
| 2026.09.23 | ₩861 | ₩867 | ₩805 | ₩815 | -5.27% | 8.4만 |
|---|
| 2026.09.22 | ₩893 | ₩906 | ₩830 | ₩853 | -4.48% | 16.3만 |
|---|
| 2026.09.21 | ₩782 | ₩863 | ₩782 | ₩863 | +10.41% | 18.9만 |
|---|
| 2026.09.18 | ₩754 | ₩814 | ₩695 | ₩784 | +4.07% | 368.3만 |
|---|
| 2026.09.17 | ₩801 | ₩817 | ₩774 | ₩776 | -3.00% | 20.3만 |
|---|
| 2026.09.16 | ₩833 | ₩891 | ₩780 | ₩799 | -4.01% | 15.9만 |
|---|
| 2026.09.15 | ₩815 | ₩841 | ₩810 | ₩841 | +3.11% | 10.8만 |
|---|
| 2026.09.14 | ₩774 | ₩817 | ₩760 | ₩801 | +3.45% | 23.1만 |
|---|
| 2026.09.11 | ₩747 | ₩764 | ₩722 | ₩735 | -1.61% | 12.8만 |
|---|
| 2026.09.10 | ₩802 | ₩818 | ₩751 | ₩763 | -4.83% | 13.4만 |
|---|
| 2026.09.09 | ₩794 | ₩827 | ₩774 | ₩818 | +3.03% | 16.9만 |
|---|
| 2026.09.08 | ₩827 | ₩827 | ₩795 | ₩815 | -1.45% | 8.6만 |
|---|
| 2026.09.04 | ₩834 | ₩853 | ₩807 | ₩813 | -2.56% | 14만 |
|---|
| 2026.09.03 | ₩858 | ₩858 | ₩801 | ₩823 | -4.04% | 17.5만 |
|---|
| 2026.09.02 | ₩842 | ₩885 | ₩842 | ₩845 | +0.32% | 4만 |
|---|
| 2026.09.01 | ₩903 | ₩907 | ₩857 | ₩857 | -5.17% | 10.4만 |
|---|
| 2026.08.31 | ₩899 | ₩925 | ₩867 | ₩925 | +2.82% | 28.9만 |
|---|
| 2026.08.28 | ₩887 | ₩914 | ₩875 | ₩882 | -0.60% | 12.6만 |
|---|
| 2026.08.27 | ₩881 | ₩933 | ₩867 | ₩889 | +0.91% | 15.6만 |
|---|
| 2026.08.26 | ₩835 | ₩878 | ₩815 | ₩862 | +3.19% | 18만 |
|---|
| 2026.08.25 | ₩838 | ₩867 | ₩830 | ₩839 | +0.16% | 17.5만 |
|---|
| 2026.08.24 | ₩841 | ₩867 | ₩827 | ₩831 | -1.11% | 12.8만 |
|---|
| 2026.08.21 | ₩870 | ₩894 | ₩854 | ₩871 | +0.15% | 16.9만 |
|---|
| 2026.08.20 | ₩869 | ₩879 | ₩802 | ₩839 | -3.38% | 38.3만 |
|---|
| 2026.08.19 | ₩941 | ₩974 | ₩867 | ₩906 | -3.69% | 86.7만 |
|---|
| 2026.08.18 | ₩893 | ₩1,201 | ₩874 | ₩1,042 | +16.74% | 1854.2만 |
|---|
| 2026.08.17 | ₩946 | ₩954 | ₩854 | ₩866 | -8.46% | 45.5만 |
|---|
| 2026.08.14 | ₩921 | ₩982 | ₩909 | ₩933 | +1.30% | 28.7만 |
|---|
| 2026.08.13 | ₩921 | ₩957 | ₩914 | ₩917 | -0.43% | 21.1만 |
|---|
| 2026.08.12 | ₩935 | ₩963 | ₩919 | ₩927 | -0.86% | 16.8만 |
|---|
| 2026.08.11 | ₩967 | ₩977 | ₩827 | ₩933 | -3.59% | 52.8만 |
|---|
| 2026.08.10 | ₩994 | ₩1,054 | ₩962 | ₩967 | -2.68% | 41.9만 |
|---|
| 2026.08.07 | ₩1,174 | ₩1,174 | ₩994 | ₩1,001 | -14.77% | 428.6만 |
|---|
| 2026.08.06 | ₩1,013 | ₩1,034 | ₩934 | ₩962 | -5.01% | 117.9만 |
|---|
| 2026.08.05 | ₩1,161 | ₩1,161 | ₩1,015 | ₩1,045 | -10.00% | 22.4만 |
|---|
| 2026.08.04 | ₩1,153 | ₩1,227 | ₩1,054 | ₩1,138 | -1.27% | 46.9만 |
|---|
| 2026.08.03 | ₩1,047 | ₩1,174 | ₩1,047 | ₩1,134 | +8.28% | 15.2만 |
|---|
| 2026.07.31 | ₩1,094 | ₩1,161 | ₩1,014 | ₩1,027 | -6.10% | 11.7만 |
|---|
| 2026.07.30 | ₩1,062 | ₩1,161 | ₩1,014 | ₩1,150 | +8.29% | 69.1만 |
|---|
| 2026.07.29 | ₩1,007 | ₩1,045 | ₩1,001 | ₩1,001 | -0.66% | 3.2만 |
|---|
| 2026.07.28 | ₩1,018 | ₩1,067 | ₩987 | ₩1,007 | -1.05% | 7.7만 |
|---|
| 2026.07.27 | ₩1,067 | ₩1,119 | ₩987 | ₩1,054 | -1.25% | 8.2만 |
|---|
| 2026.07.24 | ₩1,074 | ₩1,074 | ₩1,021 | ₩1,030 | -4.10% | 11.2만 |
|---|
| 2026.07.23 | ₩1,177 | ₩1,189 | ₩1,053 | ₩1,067 | -9.30% | 19.7만 |
|---|
| 2026.07.22 | ₩1,183 | ₩1,201 | ₩1,134 | ₩1,149 | -2.93% | 7.8만 |
|---|
| 2026.07.21 | ₩1,214 | ₩1,301 | ₩1,174 | ₩1,181 | -2.75% | 14.2만 |
|---|
| 2026.07.20 | ₩1,201 | ₩1,211 | ₩1,154 | ₩1,169 | -2.67% | 9.7만 |
|---|
| 2026.07.17 | ₩1,174 | ₩1,201 | ₩1,147 | ₩1,175 | +0.11% | 9.5만 |
|---|
| 2026.07.16 | ₩1,201 | ₩1,239 | ₩1,187 | ₩1,187 | -1.11% | 4.7만 |
|---|
| 2026.07.15 | ₩1,178 | ₩1,241 | ₩1,178 | ₩1,195 | +1.47% | 4.8만 |
|---|
| 2026.07.14 | ₩1,213 | ₩1,219 | ₩1,161 | ₩1,178 | -2.86% | 11만 |
|---|
| 2026.07.13 | ₩1,241 | ₩1,241 | ₩1,147 | ₩1,183 | -4.62% | 18.2만 |
|---|
| 2026.07.10 | ₩1,241 | ₩1,277 | ₩1,241 | ₩1,242 | +0.11% | 7.8만 |
|---|
| 2026.07.09 | ₩1,227 | ₩1,334 | ₩1,227 | ₩1,273 | +3.70% | 12.7만 |
|---|
| 2026.07.08 | ₩1,241 | ₩1,281 | ₩1,206 | ₩1,230 | -0.86% | 22.3만 |
|---|
| 2026.07.07 | ₩1,309 | ₩1,321 | ₩1,262 | ₩1,275 | -2.55% | 21.9만 |
|---|
| 2026.07.06 | ₩1,388 | ₩1,401 | ₩1,294 | ₩1,348 | -2.88% | 41.8만 |
|---|
| 2026.07.02 | ₩1,468 | ₩1,534 | ₩1,334 | ₩1,334 | -9.09% | 44만 |
|---|
| 2026.07.01 | ₩1,574 | ₩1,641 | ₩1,468 | ₩1,521 | -3.39% | 32.7만 |
|---|
| 2026.06.30 | ₩1,588 | ₩1,681 | ₩1,588 | ₩1,668 | +5.04% | 36.4만 |
|---|
| 2026.06.29 | ₩1,734 | ₩1,814 | ₩1,588 | ₩1,654 | -4.62% | 354.2만 |
|---|
| 2026.06.26 | ₩1,841 | ₩1,948 | ₩1,401 | ₩1,401 | -23.91% | 100.1만 |
|---|
| 2026.06.25 | ₩1,948 | ₩2,108 | ₩1,761 | ₩1,921 | -1.37% | 1775.1만 |
|---|
| 2026.06.24 | ₩1,708 | ₩1,988 | ₩1,614 | ₩1,614 | -5.47% | 95.5만 |
|---|
| 2026.06.23 | ₩1,548 | ₩1,855 | ₩1,548 | ₩1,734 | +12.07% | 163.5만 |
|---|
| 2026.06.22 | ₩2,135 | ₩2,148 | ₩1,654 | ₩1,748 | -18.13% | 4126.8만 |
|---|
| 2026.06.18 | ₩1,441 | ₩1,454 | ₩1,301 | ₩1,321 | -8.33% | 2595.7만 |
|---|
| 2026.06.17 | ₩1,397 | ₩1,441 | ₩1,388 | ₩1,388 | -0.67% | 1.9만 |
|---|
| 2026.06.16 | ₩1,374 | ₩1,428 | ₩1,348 | ₩1,388 | +0.97% | 6.2만 |
|---|
| 2026.06.15 | ₩1,334 | ₩1,388 | ₩1,334 | ₩1,388 | +4.00% | 2.8만 |
|---|
| 2026.06.12 | ₩1,414 | ₩1,433 | ₩1,267 | ₩1,301 | -8.02% | 8.1만 |
|---|
| 2026.06.11 | ₩1,481 | ₩1,481 | ₩1,374 | ₩1,454 | -1.80% | 10.2만 |
|---|
| 2026.06.10 | ₩1,374 | ₩1,494 | ₩1,334 | ₩1,494 | +8.74% | 17.8만 |
|---|
| 2026.06.09 | ₩1,338 | ₩1,361 | ₩1,294 | ₩1,361 | +1.69% | 6.7만 |
|---|
| 2026.06.08 | ₩1,303 | ₩1,401 | ₩1,281 | ₩1,374 | +5.42% | 7.2만 |
|---|
| 2026.06.05 | ₩1,226 | ₩1,265 | ₩1,202 | ₩1,265 | +3.16% | 14.2만 |
|---|
| 2026.06.04 | ₩1,269 | ₩1,334 | ₩1,233 | ₩1,266 | -0.21% | 5.1만 |
|---|
| 2026.06.03 | ₩1,267 | ₩1,299 | ₩1,201 | ₩1,290 | +1.79% | 5.9만 |
|---|
| 2026.06.02 | ₩1,334 | ₩1,348 | ₩1,281 | ₩1,281 | -4.00% | 10.3만 |
|---|
| 2026.06.01 | ₩1,401 | ₩1,478 | ₩1,334 | ₩1,374 | -1.90% | 17.6만 |
|---|
| 2026.05.29 | ₩1,401 | ₩1,494 | ₩1,374 | ₩1,494 | +6.67% | 60.7만 |
|---|
| 2026.05.28 | ₩1,481 | ₩1,481 | ₩1,388 | ₩1,441 | -2.70% | 12.6만 |
|---|
| 2026.05.27 | ₩1,348 | ₩1,428 | ₩1,334 | ₩1,428 | +5.94% | 30.6만 |
|---|
| 2026.05.26 | ₩1,374 | ₩1,428 | ₩1,281 | ₩1,348 | -1.94% | 14.9만 |
|---|
| 2026.05.22 | ₩1,281 | ₩1,401 | ₩1,281 | ₩1,401 | +9.37% | 11만 |
|---|
| 2026.05.21 | ₩1,165 | ₩1,307 | ₩1,165 | ₩1,301 | +11.68% | 15.2만 |
|---|
| 2026.05.20 | ₩1,242 | ₩1,374 | ₩1,174 | ₩1,191 | -4.08% | 26.8만 |
|---|
| 2026.05.19 | ₩987 | ₩1,481 | ₩961 | ₩1,374 | +39.19% | 724.3만 |
|---|
| 2026.05.18 | ₩1,271 | ₩1,374 | ₩1,143 | ₩1,167 | -8.18% | 25.3만 |
|---|
| 2026.05.15 | ₩1,468 | ₩1,521 | ₩1,163 | ₩1,246 | -15.09% | 39만 |
|---|
| 2026.05.14 | ₩1,601 | ₩1,668 | ₩1,468 | ₩1,468 | -8.33% | 19.7만 |
|---|
| 2026.05.13 | ₩1,668 | ₩1,668 | ₩1,628 | ₩1,628 | -2.40% | 7.9만 |
|---|
| 2026.05.12 | ₩1,734 | ₩1,734 | ₩1,574 | ₩1,601 | -7.69% | 15.2만 |
|---|
| 2026.05.11 | ₩1,961 | ₩1,988 | ₩1,734 | ₩1,821 | -7.14% | 32.8만 |
|---|
| 2026.05.08 | ₩2,188 | ₩2,213 | ₩2,041 | ₩2,068 | -5.49% | 13.6만 |
|---|
| 2026.05.07 | ₩2,148 | ₩2,201 | ₩2,055 | ₩2,188 | +1.86% | 20.1만 |
|---|
| 2026.05.06 | ₩1,988 | ₩2,108 | ₩1,961 | ₩2,095 | +5.37% | 24.1만 |
|---|
| 2026.05.05 | ₩1,975 | ₩2,175 | ₩1,881 | ₩2,095 | +6.08% | 38.7만 |
|---|
| 2026.05.04 | ₩2,055 | ₩2,268 | ₩1,975 | ₩2,068 | +0.65% | 66.6만 |
|---|
| 2026.05.01 | ₩2,201 | ₩2,308 | ₩2,135 | ₩2,175 | -1.21% | 57.7만 |
|---|
| 2026.04.30 | ₩2,468 | ₩2,482 | ₩2,001 | ₩2,295 | -7.03% | 219.6만 |
|---|
| 2026.04.29 | ₩4,089 | ₩4,523 | ₩2,828 | ₩2,895 | -29.20% | 1.1억 |
|---|
| 2026.04.28 | ₩2,522 | ₩2,522 | ₩2,208 | ₩2,268 | -10.05% | 1.6만 |
|---|
| 2026.04.27 | ₩2,415 | ₩2,599 | ₩2,335 | ₩2,388 | -1.10% | 4.7만 |
|---|
| 2026.04.24 | ₩2,241 | ₩2,361 | ₩2,241 | ₩2,287 | +2.02% | 2.5만 |
|---|
| 2026.04.23 | ₩2,348 | ₩2,348 | ₩2,068 | ₩2,215 | -5.68% | 3.8만 |
|---|
| 2026.04.22 | ₩2,361 | ₩2,361 | ₩2,241 | ₩2,275 | -3.67% | 3.2만 |
|---|
| 2026.04.21 | ₩2,348 | ₩2,348 | ₩2,308 | ₩2,348 | 0.00% | 2.3만 |
|---|
| 2026.04.20 | ₩2,281 | ₩2,439 | ₩2,281 | ₩2,375 | +4.09% | 2.1만 |
|---|
| 2026.04.17 | ₩2,428 | ₩2,508 | ₩2,281 | ₩2,295 | -5.49% | 9.1만 |
|---|
| 2026.04.16 | ₩2,508 | ₩2,640 | ₩2,466 | ₩2,468 | -1.60% | 7.3만 |
|---|
| 2026.04.15 | ₩2,668 | ₩2,748 | ₩2,468 | ₩2,535 | -5.00% | 8.1만 |
|---|
| 2026.04.14 | ₩2,602 | ₩2,788 | ₩2,562 | ₩2,642 | +1.54% | 5.7만 |
|---|
| 2026.04.13 | ₩2,468 | ₩2,735 | ₩2,431 | ₩2,562 | +3.78% | 9.2만 |
|---|
| 2026.04.10 | ₩2,375 | ₩2,575 | ₩2,148 | ₩2,428 | +2.25% | 235.1만 |
|---|
| 2026.04.09 | ₩2,615 | ₩2,668 | ₩2,588 | ₩2,628 | +0.51% | 1.6만 |
|---|
| 2026.04.08 | ₩2,788 | ₩3,002 | ₩2,562 | ₩2,562 | -8.13% | 7.3만 |
|---|
| 2026.04.07 | ₩2,922 | ₩2,934 | ₩2,788 | ₩2,842 | -2.74% | 2.3만 |
|---|
| 2026.04.06 | ₩2,949 | ₩2,975 | ₩2,788 | ₩2,842 | -3.62% | 3.6만 |
|---|
| 2026.04.02 | ₩3,189 | ₩3,189 | ₩2,868 | ₩3,042 | -4.60% | 1만 |
|---|
| 2026.04.01 | ₩3,149 | ₩3,149 | ₩2,882 | ₩3,042 | -3.39% | 1.9만 |
|---|
| 2026.03.31 | ₩3,309 | ₩3,335 | ₩2,502 | ₩2,989 | -9.68% | 15.1만 |
|---|
| 2026.03.30 | ₩3,215 | ₩3,856 | ₩3,015 | ₩3,309 | +2.90% | 39.8만 |
|---|
| 2026.03.27 | ₩2,962 | ₩3,309 | ₩2,882 | ₩3,135 | +5.86% | 13.2만 |
|---|
| 2026.03.26 | ₩2,949 | ₩3,077 | ₩2,776 | ₩3,002 | +1.81% | 3.5만 |
|---|
| 2026.03.25 | ₩2,802 | ₩3,215 | ₩2,695 | ₩2,775 | -0.95% | 8.8만 |
|---|
| 2026.03.24 | ₩2,935 | ₩3,082 | ₩2,909 | ₩2,962 | +0.91% | 4.3천 |
|---|
| 2026.03.23 | ₩3,242 | ₩3,289 | ₩2,883 | ₩3,015 | -7.00% | 3.6만 |
|---|
| 2026.03.20 | ₩3,202 | ₩3,429 | ₩3,126 | ₩3,189 | -0.42% | 1.6만 |
|---|
| 2026.03.19 | ₩3,175 | ₩3,322 | ₩3,110 | ₩3,215 | +1.26% | 2.4만 |
|---|
| 2026.03.18 | ₩3,362 | ₩3,442 | ₩3,162 | ₩3,175 | -5.56% | 3.1만 |
|---|
| 2026.03.17 | ₩3,549 | ₩3,549 | ₩3,149 | ₩3,429 | -3.38% | 5.4만 |
|---|
| 2026.03.16 | ₩3,189 | ₩3,690 | ₩3,189 | ₩3,576 | +12.13% | 23.1만 |
|---|
| 2026.03.13 | ₩3,135 | ₩3,202 | ₩2,815 | ₩2,989 | -4.68% | 11만 |
|---|
| 2026.03.12 | ₩3,335 | ₩4,403 | ₩2,855 | ₩3,095 | -7.20% | 266.1만 |
|---|
| 2026.03.11 | ₩2,566 | ₩3,496 | ₩2,535 | ₩2,909 | +13.36% | 154만 |
|---|
| 2026.03.10 | ₩2,468 | ₩2,628 | ₩2,442 | ₩2,442 | -1.08% | 1.2만 |
|---|
| 2026.03.09 | ₩2,575 | ₩2,575 | ₩2,422 | ₩2,463 | -4.35% | 1.7만 |
|---|
| 2026.03.06 | ₩2,535 | ₩2,602 | ₩2,495 | ₩2,575 | +1.58% | 5.5천 |
|---|
| 2026.03.05 | ₩2,588 | ₩2,722 | ₩2,548 | ₩2,628 | +1.55% | 8.6천 |
|---|
| 2026.03.04 | ₩2,595 | ₩2,735 | ₩2,535 | ₩2,588 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩2,619 | ₩2,815 | ₩2,619 | ₩2,655 | +1.38% | 1.1만 |
|---|
| 2026.03.02 | ₩2,735 | ₩2,735 | ₩2,468 | ₩2,635 | -3.66% | 4.5만 |
|---|
| 2026.02.27 | ₩2,802 | ₩2,922 | ₩2,668 | ₩2,708 | -3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩2,922 | ₩2,927 | ₩2,804 | ₩2,842 | -2.74% | 1.3만 |
|---|
| 2026.02.25 | ₩2,828 | ₩2,989 | ₩2,815 | ₩2,815 | -0.47% | 1만 |
|---|
| 2026.02.24 | ₩3,255 | ₩3,255 | ₩2,802 | ₩2,842 | -12.70% | 7.4만 |
|---|
| 2026.02.23 | ₩3,122 | ₩3,335 | ₩2,935 | ₩3,282 | +5.13% | 9.8만 |
|---|
| 2026.02.20 | ₩3,029 | ₩3,309 | ₩2,815 | ₩3,135 | +3.52% | 7.8만 |
|---|
| 2026.02.19 | ₩3,029 | ₩3,222 | ₩2,831 | ₩3,029 | 0.00% | 6.2만 |
|---|
| 2026.02.18 | ₩2,762 | ₩3,309 | ₩2,379 | ₩3,055 | +10.63% | 10.5만 |
|---|
| 2026.02.17 | ₩2,348 | ₩2,935 | ₩2,001 | ₩2,882 | +22.73% | 41.9만 |
|---|
| 2026.02.13 | ₩1,614 | ₩2,468 | ₩1,548 | ₩2,375 | +47.11% | 33.6만 |
|---|
| 2026.02.12 | ₩1,628 | ₩2,081 | ₩1,494 | ₩1,628 | 0.00% | 34.8만 |
|---|
| 2026.02.11 | ₩1,868 | ₩2,188 | ₩1,468 | ₩1,614 | -13.57% | 25.3만 |
|---|
| 2026.02.10 | ₩2,148 | ₩2,201 | ₩1,660 | ₩1,748 | -18.63% | 7.9만 |
|---|
| 2026.02.09 | ₩1,975 | ₩2,281 | ₩1,975 | ₩2,148 | +8.78% | 3.1만 |
|---|
| 2026.02.06 | ₩2,228 | ₩2,402 | ₩1,895 | ₩1,908 | -14.37% | 2.3만 |
|---|
| 2026.02.05 | ₩2,175 | ₩2,175 | ₩2,001 | ₩2,001 | -7.98% | 2.5만 |
|---|
| 2026.02.04 | ₩2,442 | ₩2,442 | ₩2,108 | ₩2,161 | -11.48% | 8만 |
|---|
| 2026.02.03 | ₩2,455 | ₩2,491 | ₩2,428 | ₩2,455 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩2,435 | ₩2,508 | ₩2,375 | ₩2,428 | -0.27% | 1.6만 |
|---|
| 2026.01.30 | ₩2,508 | ₩2,612 | ₩2,402 | ₩2,506 | -0.11% | 4.1만 |
|---|
| 2026.01.29 | ₩2,562 | ₩2,815 | ₩2,482 | ₩2,628 | +2.60% | 24.3만 |
|---|
| 2026.01.28 | ₩2,562 | ₩2,586 | ₩2,450 | ₩2,548 | -0.52% | 7.2만 |
|---|
| 2026.01.27 | ₩2,655 | ₩2,668 | ₩2,442 | ₩2,562 | -3.52% | 3.5만 |
|---|
| 2026.01.26 | ₩2,642 | ₩2,695 | ₩2,562 | ₩2,654 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩2,562 | ₩2,708 | ₩2,562 | ₩2,628 | +2.60% | 1.6만 |
|---|
| 2026.01.22 | ₩2,588 | ₩2,655 | ₩2,588 | ₩2,628 | +1.55% | 1.5만 |
|---|
| 2026.01.21 | ₩2,508 | ₩2,602 | ₩2,455 | ₩2,535 | +1.06% | 2.3만 |
|---|
| 2026.01.20 | ₩2,602 | ₩2,642 | ₩2,415 | ₩2,535 | -2.56% | 7.5만 |
|---|
| 2026.01.16 | ₩2,682 | ₩2,682 | ₩2,562 | ₩2,655 | -1.00% | 1.6만 |
|---|
| 2026.01.15 | ₩2,655 | ₩2,668 | ₩2,562 | ₩2,642 | -0.50% | 5.1천 |
|---|
| 2026.01.14 | ₩2,588 | ₩2,695 | ₩2,482 | ₩2,668 | +3.09% | 3.4만 |
|---|
| 2026.01.13 | ₩2,442 | ₩2,455 | ₩2,361 | ₩2,455 | +0.55% | 2.6만 |
|---|
| 2026.01.12 | ₩2,588 | ₩2,590 | ₩2,415 | ₩2,415 | -6.70% | 2.2만 |
|---|
| 2026.01.09 | ₩2,622 | ₩2,622 | ₩2,508 | ₩2,508 | -4.33% | 7.4천 |
|---|
| 2026.01.08 | ₩2,615 | ₩2,628 | ₩2,519 | ₩2,535 | -3.06% | 1.3만 |
|---|
| 2026.01.07 | ₩2,588 | ₩2,708 | ₩2,535 | ₩2,562 | -1.03% | 6.2천 |
|---|
| 2026.01.06 | ₩2,562 | ₩2,588 | ₩2,522 | ₩2,588 | +1.04% | 1.7만 |
|---|
| 2026.01.05 | ₩2,588 | ₩2,895 | ₩2,535 | ₩2,562 | -1.03% | 4.5만 |
|---|
| 2026.01.02 | ₩2,762 | ₩2,882 | ₩2,535 | ₩2,588 | -6.28% | 2.7만 |
|---|
| 2025.12.31 | ₩2,788 | ₩2,909 | ₩2,655 | ₩2,762 | -0.96% | 4.7만 |
|---|
| 2025.12.30 | ₩2,722 | ₩3,015 | ₩2,671 | ₩2,775 | +1.96% | 3만 |
|---|
| 2025.12.29 | ₩2,762 | ₩2,762 | ₩2,682 | ₩2,730 | -1.16% | 4.7천 |
|---|
| 2025.12.26 | ₩2,668 | ₩2,735 | ₩2,662 | ₩2,682 | +0.50% | 4.3천 |
|---|
| 2025.12.24 | ₩2,800 | ₩2,800 | ₩2,675 | ₩2,695 | -3.76% | 1.8천 |
|---|
| 2025.12.23 | ₩2,735 | ₩2,827 | ₩2,628 | ₩2,628 | -3.90% | 5.1천 |
|---|
| 2025.12.22 | ₩2,722 | ₩2,775 | ₩2,668 | ₩2,735 | +0.49% | 9.3천 |
|---|
| 2025.12.19 | ₩2,708 | ₩2,848 | ₩2,635 | ₩2,775 | +2.46% | 2.6만 |
|---|
| 2025.12.18 | ₩2,722 | ₩2,722 | ₩2,602 | ₩2,628 | -3.43% | 1.2만 |
|---|
| 2025.12.17 | ₩2,636 | ₩2,828 | ₩2,535 | ₩2,542 | -3.59% | 2.9만 |
|---|
| 2025.12.16 | ₩2,748 | ₩2,748 | ₩2,615 | ₩2,708 | -1.46% | 6천 |
|---|
| 2025.12.15 | ₩2,682 | ₩2,695 | ₩2,548 | ₩2,575 | -3.98% | 3.2만 |
|---|
| 2025.12.12 | ₩2,935 | ₩2,935 | ₩2,668 | ₩2,682 | -8.64% | 4.2만 |
|---|
| 2025.12.11 | ₩2,868 | ₩3,069 | ₩2,695 | ₩2,943 | +2.60% | 3만 |
|---|
| 2025.12.10 | ₩2,828 | ₩2,828 | ₩2,722 | ₩2,815 | -0.47% | 1.4만 |
|---|
| 2025.12.09 | ₩2,868 | ₩2,922 | ₩2,748 | ₩2,828 | -1.40% | 2.1만 |
|---|
| 2025.12.08 | ₩3,135 | ₩3,149 | ₩2,802 | ₩2,922 | -6.81% | 3.5만 |
|---|
| 2025.12.05 | ₩3,159 | ₩3,202 | ₩3,135 | ₩3,175 | +0.51% | 2.2만 |
|---|
| 2025.12.04 | ₩3,269 | ₩3,269 | ₩3,069 | ₩3,175 | -2.86% | 3.4만 |
|---|
| 2025.12.03 | ₩3,202 | ₩3,335 | ₩3,135 | ₩3,202 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩3,109 | ₩3,482 | ₩2,730 | ₩3,135 | +0.86% | 8.4만 |
|---|
| 2025.12.01 | ₩3,269 | ₩3,269 | ₩3,082 | ₩3,189 | -2.45% | 6.4만 |
|---|
| 2025.11.28 | ₩3,269 | ₩3,438 | ₩3,229 | ₩3,438 | +5.18% | 9.3만 |
|---|
| 2025.11.26 | ₩3,069 | ₩3,394 | ₩3,069 | ₩3,149 | +2.61% | 15.8만 |
|---|
| 2025.11.25 | ₩3,215 | ₩3,335 | ₩2,802 | ₩3,069 | -4.56% | 14.5만 |
|---|
| 2025.11.24 | ₩2,708 | ₩3,015 | ₩2,655 | ₩3,002 | +10.84% | 8.9만 |
|---|
| 2025.11.21 | ₩2,428 | ₩2,643 | ₩2,428 | ₩2,588 | +6.59% | 3.6만 |
|---|
| 2025.11.20 | ₩2,668 | ₩2,682 | ₩2,468 | ₩2,468 | -7.50% | 4.1만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,707 | ₩2,588 | ₩2,668 | +2.04% | 2.2만 |
|---|
| 2025.11.18 | ₩2,508 | ₩2,634 | ₩2,508 | ₩2,588 | +3.19% | 2만 |
|---|
| 2025.11.17 | ₩2,575 | ₩2,630 | ₩2,482 | ₩2,508 | -2.59% | 3.9만 |
|---|
| 2025.11.14 | ₩2,522 | ₩2,722 | ₩2,522 | ₩2,655 | +5.29% | 1.5만 |
|---|
| 2025.11.13 | ₩2,642 | ₩2,668 | ₩2,551 | ₩2,575 | -2.53% | 2.7만 |
|---|
| 2025.11.12 | ₩2,722 | ₩2,722 | ₩2,428 | ₩2,628 | -3.43% | 8.5만 |
|---|
| 2025.11.11 | ₩2,748 | ₩2,854 | ₩2,575 | ₩2,668 | -2.91% | 9.6만 |
|---|
| 2025.11.10 | ₩2,975 | ₩3,049 | ₩2,775 | ₩2,855 | -4.04% | 4.9만 |
|---|
| 2025.11.07 | ₩3,215 | ₩3,255 | ₩2,909 | ₩2,962 | -7.88% | 10.8만 |
|---|
| 2025.11.06 | ₩3,029 | ₩3,602 | ₩3,015 | ₩3,215 | +6.17% | 24.7만 |
|---|
| 2025.11.05 | ₩2,949 | ₩3,282 | ₩2,868 | ₩3,069 | +4.07% | 34.1만 |
|---|
| 2025.11.04 | ₩2,735 | ₩3,602 | ₩2,615 | ₩3,042 | +11.22% | 2207.1만 |
|---|
| 2025.11.03 | ₩2,548 | ₩2,562 | ₩2,508 | ₩2,515 | -1.31% | 5.9천 |
|---|
| 2025.10.31 | ₩2,588 | ₩2,588 | ₩2,508 | ₩2,588 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩2,639 | ₩2,639 | ₩2,508 | ₩2,615 | -0.91% | 8.7천 |
|---|
| 2025.10.29 | ₩2,628 | ₩2,628 | ₩2,522 | ₩2,522 | -4.06% | 7.7천 |
|---|
| 2025.10.28 | ₩2,482 | ₩2,642 | ₩2,482 | ₩2,508 | +1.08% | 2.1만 |
|---|
| 2025.10.27 | ₩2,642 | ₩2,642 | ₩2,483 | ₩2,562 | -3.03% | 2.2만 |
|---|
| 2025.10.24 | ₩2,602 | ₩2,602 | ₩2,508 | ₩2,508 | -3.59% | 4.7천 |
|---|
| 2025.10.23 | ₩2,482 | ₩2,602 | ₩2,482 | ₩2,524 | +1.72% | 4.4천 |
|---|
| 2025.10.22 | ₩2,655 | ₩2,655 | ₩2,468 | ₩2,528 | -4.77% | 6.5만 |
|---|
| 2025.10.21 | ₩2,535 | ₩2,654 | ₩2,522 | ₩2,602 | +2.63% | 4.4만 |
|---|
| 2025.10.20 | ₩2,642 | ₩2,642 | ₩2,482 | ₩2,588 | -2.02% | 3.8만 |
|---|
| 2025.10.17 | ₩2,735 | ₩2,735 | ₩2,402 | ₩2,482 | -9.27% | 12.7만 |
|---|
| 2025.10.16 | ₩2,614 | ₩2,775 | ₩2,475 | ₩2,655 | +1.58% | 15.1만 |
|---|
| 2025.10.15 | ₩2,575 | ₩2,623 | ₩2,548 | ₩2,615 | +1.55% | 3.6만 |
|---|
| 2025.10.14 | ₩2,615 | ₩2,655 | ₩2,508 | ₩2,508 | -4.08% | 2.5만 |
|---|
| 2025.10.13 | ₩2,642 | ₩2,654 | ₩2,482 | ₩2,535 | -4.04% | 4.3만 |
|---|
| 2025.10.10 | ₩2,708 | ₩2,735 | ₩2,295 | ₩2,522 | -6.90% | 8.2만 |
|---|