시장 데이터를 불러오는 중
전체 종목
Somnigroup International Inc. Common Stock 과거 주가
Somnigroup International Inc. Common Stock · SGI · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Somnigroup International Inc. Common Stock · SGI · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,616 | ₩83,951 | ₩82,395 | ₩83,415 | -0.24% | 117.1만 |
| 2026.10.08 | ₩82,355 | ₩83,857 | ₩81,376 | ₩83,616 | +1.53% | 340.8만 |
| 2026.10.07 | ₩82,275 | ₩83,227 | ₩81,309 | ₩82,838 | +0.68% | 315.7만 |
| 2026.10.06 | ₩83,951 | ₩84,917 | ₩83,160 | ₩84,153 | +0.24% | 167만 |
| 2026.10.05 | ₩82,677 | ₩84,743 | ₩82,355 | ₩83,549 | +1.05% | 276.5만 |
| 2026.10.02 | ₩86,325 | ₩86,714 | ₩83,053 | ₩83,120 | -3.71% | 241.3만 |
| 2026.10.01 | ₩83,160 | ₩84,595 | ₩80,585 | ₩84,166 | +1.21% | 358.1만 |
| 2026.09.30 | ₩84,018 | ₩84,461 | ₩82,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,308 |
| -0.85% |
| 258.4만 |
| 2026.09.29 | ₩83,884 | ₩84,434 | ₩82,141 | ₩83,509 | -0.45% | 261만 |
|---|
| 2026.09.28 | ₩84,193 | ₩85,212 | ₩83,039 | ₩83,536 | -0.78% | 309.7만 |
|---|
| 2026.09.25 | ₩84,005 | ₩86,097 | ₩83,080 | ₩85,775 | +2.11% | 252.1만 |
|---|
| 2026.09.24 | ₩83,468 | ₩84,448 | ₩81,805 | ₩83,576 | +0.13% | 331.8만 |
|---|
| 2026.09.23 | ₩85,843 | ₩86,097 | ₩83,616 | ₩84,327 | -1.77% | 324.1만 |
|---|
| 2026.09.22 | ₩85,467 | ₩87,184 | ₩85,132 | ₩86,822 | +1.59% | 238.9만 |
|---|
| 2026.09.21 | ₩85,735 | ₩86,969 | ₩84,313 | ₩84,984 | -0.88% | 210.8만 |
|---|
| 2026.09.18 | ₩86,849 | ₩86,996 | ₩84,716 | ₩84,984 | -2.15% | 642.2만 |
|---|
| 2026.09.17 | ₩88,190 | ₩88,847 | ₩86,151 | ₩87,238 | -1.08% | 303.1만 |
|---|
| 2026.09.16 | ₩88,150 | ₩89,169 | ₩84,166 | ₩86,124 | -2.30% | 338.2만 |
|---|
| 2026.09.15 | ₩91,007 | ₩91,007 | ₩87,533 | ₩87,680 | -3.66% | 362.8만 |
|---|
| 2026.09.14 | ₩89,598 | ₩92,334 | ₩89,223 | ₩91,369 | +1.98% | 237.6만 |
|---|
| 2026.09.11 | ₩90,014 | ₩90,765 | ₩89,182 | ₩89,545 | -0.52% | 214.8만 |
|---|
| 2026.09.10 | ₩89,182 | ₩89,987 | ₩87,398 | ₩88,673 | -0.57% | 425.3만 |
|---|
| 2026.09.09 | ₩92,147 | ₩94,293 | ₩91,382 | ₩91,516 | -0.68% | 374.5만 |
|---|
| 2026.09.08 | ₩94,132 | ₩95,124 | ₩92,777 | ₩93,300 | -0.88% | 306만 |
|---|
| 2026.09.04 | ₩92,697 | ₩95,057 | ₩92,388 | ₩93,716 | +1.10% | 311.3만 |
|---|
| 2026.09.03 | ₩93,635 | ₩95,151 | ₩92,469 | ₩93,246 | -0.42% | 471.6만 |
|---|
| 2026.09.02 | ₩86,822 | ₩91,047 | ₩86,325 | ₩90,966 | +4.77% | 475.9만 |
|---|
| 2026.09.01 | ₩85,682 | ₩88,552 | ₩85,252 | ₩85,373 | -0.36% | 465만 |
|---|
| 2026.08.31 | ₩84,770 | ₩87,036 | ₩84,649 | ₩86,849 | +2.45% | 436.6만 |
|---|
| 2026.08.28 | ₩85,212 | ₩89,196 | ₩84,716 | ₩86,339 | +1.32% | 854.5만 |
|---|
| 2026.08.27 | ₩85,668 | ₩86,178 | ₩82,717 | ₩83,804 | -2.18% | 609.6만 |
|---|
| 2026.08.26 | ₩86,299 | ₩87,170 | ₩84,246 | ₩84,273 | -2.35% | 442.5만 |
|---|
| 2026.08.25 | ₩87,345 | ₩87,345 | ₩84,863 | ₩85,963 | -1.58% | 252.8만 |
|---|
| 2026.08.24 | ₩86,942 | ₩87,854 | ₩85,467 | ₩86,258 | -0.79% | 204.1만 |
|---|
| 2026.08.21 | ₩86,567 | ₩87,908 | ₩86,272 | ₩86,795 | +0.26% | 273만 |
|---|
| 2026.08.20 | ₩86,138 | ₩87,801 | ₩85,172 | ₩86,191 | +0.06% | 468.8만 |
|---|
| 2026.08.19 | ₩86,594 | ₩88,968 | ₩86,594 | ₩88,552 | +2.26% | 251.6만 |
|---|
| 2026.08.18 | ₩86,969 | ₩87,492 | ₩85,427 | ₩85,695 | -1.47% | 318.4만 |
|---|
| 2026.08.17 | ₩87,935 | ₩88,552 | ₩86,701 | ₩87,197 | -0.84% | 259.6만 |
|---|
| 2026.08.14 | ₩88,311 | ₩89,679 | ₩87,881 | ₩88,606 | +0.33% | 270.8만 |
|---|
| 2026.08.13 | ₩86,755 | ₩89,665 | ₩85,722 | ₩88,981 | +2.57% | 437.5만 |
|---|
| 2026.08.12 | ₩87,452 | ₩87,989 | ₩85,521 | ₩86,178 | -1.46% | 181.6만 |
|---|
| 2026.08.11 | ₩87,264 | ₩89,987 | ₩87,184 | ₩87,506 | +0.28% | 219.2만 |
|---|
| 2026.08.10 | ₩86,178 | ₩87,734 | ₩85,293 | ₩86,942 | +0.89% | 465.4만 |
|---|
| 2026.08.07 | ₩87,854 | ₩88,726 | ₩86,111 | ₩87,519 | -0.38% | 329.5만 |
|---|
| 2026.08.06 | ₩87,586 | ₩89,920 | ₩85,199 | ₩87,009 | -0.66% | 563.3만 |
|---|
| 2026.08.05 | ₩92,469 | ₩94,615 | ₩92,375 | ₩93,327 | +0.93% | 276만 |
|---|
| 2026.08.04 | ₩89,933 | ₩94,172 | ₩89,933 | ₩93,475 | +3.94% | 293만 |
|---|
| 2026.08.03 | ₩89,893 | ₩91,825 | ₩87,747 | ₩89,384 | -0.57% | 223.7만 |
|---|
| 2026.07.31 | ₩89,316 | ₩90,309 | ₩87,586 | ₩87,626 | -1.89% | 304.6만 |
|---|
| 2026.07.30 | ₩91,650 | ₩92,509 | ₩88,887 | ₩89,692 | -2.14% | 253만 |
|---|
| 2026.07.29 | ₩93,153 | ₩93,300 | ₩90,215 | ₩91,744 | -1.51% | 488만 |
|---|
| 2026.07.28 | ₩98,370 | ₩98,799 | ₩95,191 | ₩96,707 | -1.69% | 214.6만 |
|---|
| 2026.07.27 | ₩99,162 | ₩100,342 | ₩97,445 | ₩97,793 | -1.38% | 244.8만 |
|---|
| 2026.07.24 | ₩93,810 | ₩97,163 | ₩93,300 | ₩95,983 | +2.32% | 136.7만 |
|---|
| 2026.07.23 | ₩92,321 | ₩93,327 | ₩90,752 | ₩92,348 | +0.03% | 245.1만 |
|---|
| 2026.07.22 | ₩94,118 | ₩95,272 | ₩92,777 | ₩94,078 | -0.04% | 160.7만 |
|---|
| 2026.07.21 | ₩93,139 | ₩94,091 | ₩92,549 | ₩93,796 | +0.71% | 214.5만 |
|---|
| 2026.07.20 | ₩98,290 | ₩98,290 | ₩93,703 | ₩94,293 | -4.07% | 198.5만 |
|---|
| 2026.07.17 | ₩99,537 | ₩101,589 | ₩97,002 | ₩97,552 | -1.99% | 140.8만 |
|---|
| 2026.07.16 | ₩96,948 | ₩100,986 | ₩96,948 | ₩100,878 | +4.05% | 151.5만 |
|---|
| 2026.07.15 | ₩97,176 | ₩100,543 | ₩97,163 | ₩98,276 | +1.13% | 142.9만 |
|---|
| 2026.07.14 | ₩97,525 | ₩98,679 | ₩94,963 | ₩96,922 | -0.62% | 146만 |
|---|
| 2026.07.13 | ₩100,087 | ₩100,530 | ₩95,527 | ₩96,251 | -3.83% | 174.3만 |
|---|
| 2026.07.10 | ₩100,691 | ₩102,595 | ₩98,384 | ₩98,652 | -2.02% | 195.1만 |
|---|
| 2026.07.09 | ₩98,706 | ₩101,804 | ₩98,531 | ₩100,785 | +2.11% | 237.2만 |
|---|
| 2026.07.08 | ₩98,129 | ₩98,692 | ₩96,385 | ₩98,156 | +0.03% | 202.7만 |
|---|
| 2026.07.07 | ₩105,761 | ₩105,761 | ₩99,564 | ₩100,355 | -5.11% | 289.9만 |
|---|
| 2026.07.06 | ₩105,345 | ₩106,217 | ₩103,024 | ₩104,889 | -0.43% | 210.1만 |
|---|
| 2026.07.02 | ₩104,527 | ₩105,694 | ₩102,998 | ₩105,197 | +0.64% | 177.5만 |
|---|
| 2026.07.01 | ₩104,285 | ₩105,345 | ₩102,837 | ₩103,507 | -0.75% | 285만 |
|---|
| 2026.06.30 | ₩103,413 | ₩105,667 | ₩102,810 | ₩105,157 | +1.69% | 181.3만 |
|---|
| 2026.06.29 | ₩104,098 | ₩105,238 | ₩102,434 | ₩104,822 | +0.70% | 273.8만 |
|---|
| 2026.06.26 | ₩104,621 | ₩106,995 | ₩104,165 | ₩104,540 | -0.08% | 856.9만 |
|---|
| 2026.06.25 | ₩103,829 | ₩106,257 | ₩103,440 | ₩105,412 | +1.52% | 386.1만 |
|---|
| 2026.06.24 | ₩100,275 | ₩105,600 | ₩100,275 | ₩102,636 | +2.35% | 368.2만 |
|---|
| 2026.06.23 | ₩97,726 | ₩100,194 | ₩96,600 | ₩99,054 | +1.36% | 214.3만 |
|---|
| 2026.06.22 | ₩99,644 | ₩100,141 | ₩97,820 | ₩97,861 | -1.79% | 215.4만 |
|---|
| 2026.06.18 | ₩101,013 | ₩103,655 | ₩100,570 | ₩100,731 | -0.28% | 391만 |
|---|
| 2026.06.17 | ₩99,054 | ₩103,521 | ₩98,598 | ₩99,349 | +0.30% | 276.6만 |
|---|
| 2026.06.16 | ₩100,489 | ₩101,723 | ₩99,363 | ₩100,557 | +0.07% | 265.9만 |
|---|
| 2026.06.15 | ₩100,530 | ₩105,144 | ₩98,987 | ₩99,604 | -0.92% | 440만 |
|---|
| 2026.06.12 | ₩97,726 | ₩98,504 | ₩96,063 | ₩96,908 | -0.84% | 209.1만 |
|---|
| 2026.06.11 | ₩91,945 | ₩97,364 | ₩91,489 | ₩97,002 | +5.50% | 320.3만 |
|---|
| 2026.06.10 | ₩93,756 | ₩94,762 | ₩91,731 | ₩91,811 | -2.07% | 250.3만 |
|---|
| 2026.06.09 | ₩91,208 | ₩95,728 | ₩91,194 | ₩95,178 | +4.35% | 260.3만 |
|---|
| 2026.06.08 | ₩90,524 | ₩92,536 | ₩89,571 | ₩90,953 | +0.47% | 210.9만 |
|---|
| 2026.06.05 | ₩92,831 | ₩94,038 | ₩90,644 | ₩91,221 | -1.73% | 267.1만 |
|---|
| 2026.06.04 | ₩93,273 | ₩94,990 | ₩91,597 | ₩93,394 | +0.13% | 310.8만 |
|---|
| 2026.06.03 | ₩90,242 | ₩91,422 | ₩88,928 | ₩90,416 | +0.19% | 224.7만 |
|---|
| 2026.06.02 | ₩92,536 | ₩93,314 | ₩90,242 | ₩91,181 | -1.46% | 180.8만 |
|---|
| 2026.06.01 | ₩93,421 | ₩95,124 | ₩90,658 | ₩92,227 | -1.28% | 239.5만 |
|---|
| 2026.05.29 | ₩95,366 | ₩97,552 | ₩94,762 | ₩94,977 | -0.41% | 350.5만 |
|---|
| 2026.05.28 | ₩93,179 | ₩96,425 | ₩92,066 | ₩95,714 | +2.72% | 276.1만 |
|---|
| 2026.05.27 | ₩94,561 | ₩98,209 | ₩93,340 | ₩94,145 | -0.44% | 514.8만 |
|---|
| 2026.05.26 | ₩91,208 | ₩93,877 | ₩90,322 | ₩93,609 | +2.63% | 351.5만 |
|---|
| 2026.05.22 | ₩90,403 | ₩90,980 | ₩89,169 | ₩89,719 | -0.76% | 246.2만 |
|---|
| 2026.05.21 | ₩85,708 | ₩90,322 | ₩84,260 | ₩90,215 | +5.26% | 559.7만 |
|---|
| 2026.05.20 | ₩83,039 | ₩88,659 | ₩81,001 | ₩88,109 | +6.11% | 503.8만 |
|---|
| 2026.05.19 | ₩83,750 | ₩85,601 | ₩81,819 | ₩82,476 | -1.52% | 421.5만 |
|---|
| 2026.05.18 | ₩84,635 | ₩85,896 | ₩83,227 | ₩83,495 | -1.35% | 234.8만 |
|---|
| 2026.05.15 | ₩85,655 | ₩86,111 | ₩83,629 | ₩84,072 | -1.85% | 254.9만 |
|---|
| 2026.05.14 | ₩86,621 | ₩87,962 | ₩85,829 | ₩86,500 | -0.14% | 246.4만 |
|---|
| 2026.05.13 | ₩87,264 | ₩89,169 | ₩85,762 | ₩85,829 | -1.64% | 252.7만 |
|---|
| 2026.05.12 | ₩89,397 | ₩89,866 | ₩86,929 | ₩87,922 | -1.65% | 314만 |
|---|
| 2026.05.11 | ₩92,026 | ₩93,059 | ₩89,062 | ₩89,276 | -2.99% | 423.7만 |
|---|
| 2026.05.08 | ₩95,312 | ₩96,050 | ₩92,053 | ₩92,965 | -2.46% | 279.5만 |
|---|
| 2026.05.07 | ₩105,546 | ₩106,337 | ₩94,065 | ₩94,789 | -10.19% | 727.3만 |
|---|
| 2026.05.06 | ₩103,253 | ₩106,767 | ₩102,823 | ₩105,452 | +2.13% | 539.5만 |
|---|
| 2026.05.05 | ₩99,175 | ₩101,093 | ₩98,263 | ₩99,926 | +0.76% | 286.3만 |
|---|
| 2026.05.04 | ₩101,858 | ₩101,858 | ₩97,740 | ₩98,048 | -3.74% | 274만 |
|---|
| 2026.05.01 | ₩102,273 | ₩102,716 | ₩100,557 | ₩101,375 | -0.88% | 196.6만 |
|---|
| 2026.04.30 | ₩101,536 | ₩103,185 | ₩100,637 | ₩101,750 | +0.21% | 194.3만 |
|---|
| 2026.04.29 | ₩103,279 | ₩104,312 | ₩99,805 | ₩100,838 | -2.36% | 266.6만 |
|---|
| 2026.04.28 | ₩106,995 | ₩107,437 | ₩103,051 | ₩103,883 | -2.91% | 278.5만 |
|---|
| 2026.04.27 | ₩105,935 | ₩107,867 | ₩104,902 | ₩106,686 | +0.71% | 324.6만 |
|---|
| 2026.04.24 | ₩105,989 | ₩107,115 | ₩104,513 | ₩106,042 | +0.05% | 222.5만 |
|---|
| 2026.04.23 | ₩106,673 | ₩108,135 | ₩104,500 | ₩106,552 | -0.11% | 215.6만 |
|---|
| 2026.04.22 | ₩111,005 | ₩111,005 | ₩106,391 | ₩106,874 | -3.72% | 226.4만 |
|---|
| 2026.04.21 | ₩114,117 | ₩115,096 | ₩109,677 | ₩109,919 | -3.68% | 226만 |
|---|
| 2026.04.20 | ₩113,044 | ₩114,224 | ₩112,253 | ₩113,393 | +0.31% | 188.9만 |
|---|
| 2026.04.17 | ₩108,953 | ₩115,914 | ₩108,269 | ₩114,023 | +4.65% | 389만 |
|---|
| 2026.04.16 | ₩108,349 | ₩109,691 | ₩106,163 | ₩106,230 | -1.96% | 185.9만 |
|---|
| 2026.04.15 | ₩109,194 | ₩111,475 | ₩107,692 | ₩107,987 | -1.11% | 261.3만 |
|---|
| 2026.04.14 | ₩107,035 | ₩113,084 | ₩106,458 | ₩109,771 | +2.56% | 612만 |
|---|
| 2026.04.13 | ₩102,515 | ₩108,618 | ₩102,166 | ₩107,142 | +4.51% | 568.3만 |
|---|
| 2026.04.10 | ₩104,688 | ₩105,801 | ₩102,676 | ₩104,701 | +0.01% | 174.6만 |
|---|
| 2026.04.09 | ₩102,944 | ₩105,399 | ₩101,361 | ₩104,299 | +1.32% | 300.7만 |
|---|
| 2026.04.08 | ₩103,038 | ₩110,039 | ₩102,609 | ₩103,776 | +0.72% | 456.4만 |
|---|
| 2026.04.07 | ₩98,706 | ₩99,148 | ₩95,567 | ₩96,600 | -2.13% | 194.8만 |
|---|
| 2026.04.06 | ₩98,129 | ₩100,074 | ₩97,391 | ₩99,752 | +1.65% | 301만 |
|---|
| 2026.04.02 | ₩95,433 | ₩100,999 | ₩94,937 | ₩97,780 | +2.46% | 246.5만 |
|---|
| 2026.04.01 | ₩98,960 | ₩99,752 | ₩97,418 | ₩98,732 | -0.23% | 205.2만 |
|---|
| 2026.03.31 | ₩96,573 | ₩100,570 | ₩94,588 | ₩99,148 | +2.67% | 401.5만 |
|---|
| 2026.03.30 | ₩95,245 | ₩95,446 | ₩92,951 | ₩93,045 | -2.31% | 376.5만 |
|---|
| 2026.03.27 | ₩97,861 | ₩98,558 | ₩94,252 | ₩94,507 | -3.43% | 400.6만 |
|---|
| 2026.03.26 | ₩99,604 | ₩101,120 | ₩98,156 | ₩98,934 | -0.67% | 224.6만 |
|---|
| 2026.03.25 | ₩102,716 | ₩102,850 | ₩97,083 | ₩100,208 | -2.44% | 381.7만 |
|---|
| 2026.03.24 | ₩100,677 | ₩102,568 | ₩98,491 | ₩101,187 | +0.51% | 283만 |
|---|
| 2026.03.23 | ₩99,296 | ₩104,460 | ₩99,296 | ₩102,139 | +2.86% | 354.6만 |
|---|
| 2026.03.20 | ₩99,296 | ₩100,100 | ₩95,527 | ₩96,399 | -2.92% | 347.6만 |
|---|
| 2026.03.19 | ₩99,859 | ₩100,704 | ₩96,948 | ₩99,470 | -0.39% | 292.1만 |
|---|
| 2026.03.18 | ₩102,877 | ₩104,272 | ₩101,294 | ₩101,415 | -1.42% | 218.9만 |
|---|
| 2026.03.17 | ₩104,782 | ₩105,291 | ₩101,978 | ₩103,910 | -0.83% | 233만 |
|---|
| 2026.03.16 | ₩104,272 | ₩105,506 | ₩103,159 | ₩103,413 | -0.82% | 180.2만 |
|---|
| 2026.03.13 | ₩104,299 | ₩105,264 | ₩102,542 | ₩103,199 | -1.05% | 143.3만 |
|---|
| 2026.03.12 | ₩104,875 | ₩106,016 | ₩102,743 | ₩102,783 | -2.00% | 331.3만 |
|---|
| 2026.03.11 | ₩105,908 | ₩106,981 | ₩104,419 | ₩105,962 | +0.05% | 158.9만 |
|---|
| 2026.03.10 | ₩107,357 | ₩109,369 | ₩105,935 | ₩106,163 | -1.11% | 233.4만 |
|---|
| 2026.03.09 | ₩105,519 | ₩108,363 | ₩101,884 | ₩108,256 | +2.59% | 282.4만 |
|---|
| 2026.03.06 | ₩108,671 | ₩109,355 | ₩106,069 | ₩107,303 | -1.26% | 333.7만 |
|---|
| 2026.03.05 | ₩113,259 | ₩114,908 | ₩110,013 | ₩110,683 | -2.27% | 322.8만 |
|---|
| 2026.03.04 | ₩116,558 | ₩116,960 | ₩114,010 | ₩115,029 | -1.31% | 144.3만 |
|---|
| 2026.03.03 | ₩113,822 | ₩116,075 | ₩111,957 | ₩115,525 | +1.50% | 261.6만 |
|---|
| 2026.03.02 | ₩117,081 | ₩118,034 | ₩116,357 | ₩117,256 | +0.15% | 131.6만 |
|---|
| 2026.02.27 | ₩120,515 | ₩121,709 | ₩117,577 | ₩120,059 | -0.38% | 181.3만 |
|---|
| 2026.02.26 | ₩118,342 | ₩122,259 | ₩117,510 | ₩122,205 | +3.26% | 137.9만 |
|---|
| 2026.02.25 | ₩119,268 | ₩119,268 | ₩116,008 | ₩116,303 | -2.49% | 183만 |
|---|
| 2026.02.24 | ₩116,558 | ₩119,496 | ₩116,008 | ₩118,865 | +1.98% | 198.7만 |
|---|
| 2026.02.23 | ₩121,172 | ₩121,172 | ₩115,002 | ₩116,759 | -3.64% | 162.9만 |
|---|
| 2026.02.20 | ₩119,603 | ₩122,420 | ₩118,852 | ₩122,326 | +2.28% | 114.7만 |
|---|
| 2026.02.19 | ₩119,858 | ₩121,440 | ₩118,302 | ₩119,978 | +0.10% | 212만 |
|---|
| 2026.02.18 | ₩115,659 | ₩123,747 | ₩115,445 | ₩120,877 | +4.51% | 347.7만 |
|---|
| 2026.02.17 | ₩122,674 | ₩123,506 | ₩114,841 | ₩117,738 | -4.02% | 453.6만 |
|---|
| 2026.02.13 | ₩124,659 | ₩129,864 | ₩123,519 | ₩128,817 | +3.34% | 348.2만 |
|---|
| 2026.02.12 | ₩131,326 | ₩132,198 | ₩123,023 | ₩124,002 | -5.58% | 204.4만 |
|---|
| 2026.02.11 | ₩130,977 | ₩131,795 | ₩127,905 | ₩130,279 | -0.53% | 214.9만 |
|---|
| 2026.02.10 | ₩127,892 | ₩132,037 | ₩127,637 | ₩131,433 | +2.77% | 186.6만 |
|---|
| 2026.02.09 | ₩129,595 | ₩130,159 | ₩127,905 | ₩130,065 | +0.36% | 230.9만 |
|---|
| 2026.02.06 | ₩128,093 | ₩129,864 | ₩125,920 | ₩129,193 | +0.86% | 360.2만 |
|---|
| 2026.02.05 | ₩128,777 | ₩128,777 | ₩126,282 | ₩127,208 | -1.22% | 295.4만 |
|---|
| 2026.02.04 | ₩125,397 | ₩127,919 | ₩124,820 | ₩127,127 | +1.38% | 229.4만 |
|---|
| 2026.02.03 | ₩122,420 | ₩126,698 | ₩121,011 | ₩124,445 | +1.65% | 151.7만 |
|---|
| 2026.02.02 | ₩118,007 | ₩122,943 | ₩116,813 | ₩122,741 | +4.01% | 134.4만 |
|---|
| 2026.01.30 | ₩119,375 | ₩120,394 | ₩117,363 | ₩117,832 | -1.29% | 152.7만 |
|---|
| 2026.01.29 | ₩120,381 | ₩120,877 | ₩118,248 | ₩120,877 | +0.41% | 150.9만 |
|---|
| 2026.01.28 | ₩120,716 | ₩121,655 | ₩119,120 | ₩120,381 | -0.28% | 169.8만 |
|---|
| 2026.01.27 | ₩123,949 | ₩124,499 | ₩120,890 | ₩121,682 | -1.83% | 112.6만 |
|---|
| 2026.01.26 | ₩124,512 | ₩125,102 | ₩123,493 | ₩124,351 | -0.13% | 94.1만 |
|---|
| 2026.01.23 | ₩126,470 | ₩127,396 | ₩122,755 | ₩124,311 | -1.71% | 108만 |
|---|
| 2026.01.22 | ₩129,113 | ₩129,730 | ₩125,880 | ₩127,020 | -1.62% | 127.4만 |
|---|
| 2026.01.21 | ₩125,867 | ₩128,549 | ₩124,485 | ₩127,423 | +1.24% | 220만 |
|---|
| 2026.01.20 | ₩123,439 | ₩125,223 | ₩122,956 | ₩124,271 | +0.67% | 129만 |
|---|
| 2026.01.16 | ₩124,499 | ₩126,846 | ₩124,043 | ₩126,081 | +1.27% | 142.3만 |
|---|
| 2026.01.15 | ₩123,627 | ₩125,987 | ₩123,439 | ₩124,727 | +0.89% | 103.4만 |
|---|
| 2026.01.14 | ₩124,874 | ₩126,054 | ₩122,554 | ₩122,862 | -1.61% | 109.4만 |
|---|
| 2026.01.13 | ₩123,935 | ₩125,826 | ₩123,519 | ₩125,625 | +1.36% | 86.7만 |
|---|
| 2026.01.12 | ₩125,089 | ₩125,746 | ₩123,412 | ₩124,069 | -0.81% | 136.4만 |
|---|
| 2026.01.09 | ₩125,048 | ₩126,121 | ₩124,056 | ₩125,786 | +0.59% | 126.9만 |
|---|
| 2026.01.08 | ₩118,275 | ₩124,043 | ₩118,275 | ₩123,694 | +4.58% | 118.5만 |
|---|
| 2026.01.07 | ₩122,098 | ₩123,332 | ₩118,436 | ₩119,415 | -2.20% | 131.2만 |
|---|
| 2026.01.06 | ₩120,193 | ₩122,607 | ₩119,670 | ₩121,735 | +1.28% | 108만 |
|---|
| 2026.01.05 | ₩118,651 | ₩120,327 | ₩118,034 | ₩120,314 | +1.40% | 171.8만 |
|---|
| 2026.01.02 | ₩119,804 | ₩120,394 | ₩118,583 | ₩119,026 | -0.65% | 129.5만 |
|---|
| 2025.12.31 | ₩121,467 | ₩121,843 | ₩119,482 | ₩119,750 | -1.41% | 78.5만 |
|---|
| 2025.12.30 | ₩121,829 | ₩122,165 | ₩120,716 | ₩121,132 | -0.57% | 62.8만 |
|---|
| 2025.12.29 | ₩122,621 | ₩122,621 | ₩121,467 | ₩121,762 | -0.70% | 79.7만 |
|---|
| 2025.12.26 | ₩120,850 | ₩123,305 | ₩120,850 | ₩123,063 | +1.83% | 105.1만 |
|---|
| 2025.12.24 | ₩120,582 | ₩121,427 | ₩119,469 | ₩120,783 | +0.17% | 58.1만 |
|---|
| 2025.12.23 | ₩120,609 | ₩121,373 | ₩119,992 | ₩120,434 | -0.14% | 100.6만 |
|---|
| 2025.12.22 | ₩119,858 | ₩120,984 | ₩119,174 | ₩120,716 | +0.72% | 142.2만 |
|---|
| 2025.12.19 | ₩119,965 | ₩121,427 | ₩119,884 | ₩120,542 | +0.48% | 355.7만 |
|---|
| 2025.12.18 | ₩120,220 | ₩123,037 | ₩119,603 | ₩120,662 | +0.37% | 213.4만 |
|---|
| 2025.12.17 | ₩122,218 | ₩122,943 | ₩119,133 | ₩119,348 | -2.35% | 203.1만 |
|---|
| 2025.12.16 | ₩124,592 | ₩125,934 | ₩120,850 | ₩122,192 | -1.93% | 154.7만 |
|---|
| 2025.12.15 | ₩125,276 | ₩125,893 | ₩124,284 | ₩124,686 | -0.47% | 153.4만 |
|---|
| 2025.12.12 | ₩127,127 | ₩127,905 | ₩125,183 | ₩125,746 | -1.09% | 133.9만 |
|---|
| 2025.12.11 | ₩124,284 | ₩126,913 | ₩123,680 | ₩126,457 | +1.75% | 137.5만 |
|---|
| 2025.12.10 | ₩121,507 | ₩123,882 | ₩120,743 | ₩123,814 | +1.90% | 134.7만 |
|---|
| 2025.12.09 | ₩121,642 | ₩122,715 | ₩120,877 | ₩120,904 | -0.61% | 115.9만 |
|---|
| 2025.12.08 | ₩122,460 | ₩124,123 | ₩120,984 | ₩122,138 | -0.26% | 126.8만 |
|---|
| 2025.12.05 | ₩124,163 | ₩124,525 | ₩121,964 | ₩123,224 | -0.76% | 158.9만 |
|---|
| 2025.12.04 | ₩121,347 | ₩122,433 | ₩120,501 | ₩121,011 | -0.28% | 123.4만 |
|---|
| 2025.12.03 | ₩124,284 | ₩125,102 | ₩121,051 | ₩121,803 | -2.00% | 167.9만 |
|---|
| 2025.12.02 | ₩125,317 | ₩126,645 | ₩123,814 | ₩124,297 | -0.81% | 183.9만 |
|---|
| 2025.12.01 | ₩118,972 | ₩125,048 | ₩118,396 | ₩124,995 | +5.06% | 223.9만 |
|---|
| 2025.11.28 | ₩122,366 | ₩123,278 | ₩121,306 | ₩122,755 | +0.32% | 63.4만 |
|---|
| 2025.11.26 | ₩119,643 | ₩122,996 | ₩119,643 | ₩121,655 | +1.68% | 180.4만 |
|---|
| 2025.11.25 | ₩118,060 | ₩120,770 | ₩116,142 | ₩119,724 | +1.41% | 434만 |
|---|
| 2025.11.24 | ₩117,510 | ₩119,576 | ₩116,907 | ₩117,846 | +0.29% | 196.3만 |
|---|
| 2025.11.21 | ₩115,338 | ₩118,624 | ₩112,937 | ₩117,189 | +1.60% | 308.1만 |
|---|
| 2025.11.20 | ₩115,083 | ₩117,336 | ₩113,312 | ₩113,527 | -1.35% | 223.1만 |
|---|
| 2025.11.19 | ₩112,910 | ₩115,324 | ₩112,360 | ₩113,567 | +0.58% | 263.6만 |
|---|
| 2025.11.18 | ₩115,512 | ₩115,512 | ₩112,159 | ₩112,507 | -2.60% | 210.2만 |
|---|
| 2025.11.17 | ₩118,557 | ₩118,704 | ₩115,203 | ₩115,351 | -2.70% | 177.6만 |
|---|
| 2025.11.14 | ₩117,189 | ₩119,013 | ₩117,189 | ₩118,490 | +1.11% | 156.7만 |
|---|
| 2025.11.13 | ₩123,439 | ₩124,150 | ₩118,355 | ₩118,865 | -3.71% | 197.8만 |
|---|
| 2025.11.12 | ₩123,975 | ₩124,284 | ₩122,755 | ₩123,412 | -0.45% | 275.1만 |
|---|
| 2025.11.11 | ₩125,411 | ₩126,095 | ₩123,372 | ₩123,479 | -1.54% | 187.3만 |
|---|
| 2025.11.10 | ₩122,621 | ₩126,095 | ₩122,057 | ₩125,411 | +2.28% | 304.1만 |
|---|
| 2025.11.07 | ₩119,965 | ₩122,782 | ₩119,093 | ₩122,393 | +2.02% | 311.7만 |
|---|
| 2025.11.06 | ₩113,218 | ₩120,327 | ₩111,367 | ₩119,348 | +5.41% | 458.8만 |
|---|
| 2025.11.05 | ₩106,807 | ₩107,786 | ₩104,902 | ₩106,767 | -0.04% | 299.9만 |
|---|
| 2025.11.04 | ₩105,814 | ₩107,759 | ₩104,715 | ₩107,451 | +1.55% | 216.4만 |
|---|
| 2025.11.03 | ₩107,196 | ₩107,196 | ₩104,634 | ₩106,606 | -0.55% | 311.7만 |
|---|
| 2025.10.31 | ₩107,156 | ₩108,041 | ₩105,989 | ₩106,418 | -0.69% | 175만 |
|---|
| 2025.10.30 | ₩109,637 | ₩109,905 | ₩106,431 | ₩107,008 | -2.40% | 191.7만 |
|---|
| 2025.10.29 | ₩111,059 | ₩111,716 | ₩109,422 | ₩109,624 | -1.29% | 203만 |
|---|
| 2025.10.28 | ₩110,200 | ₩111,984 | ₩109,704 | ₩111,461 | +1.14% | 204.9만 |
|---|
| 2025.10.27 | ₩112,199 | ₩113,017 | ₩110,375 | ₩110,563 | -1.46% | 125.6만 |
|---|
| 2025.10.24 | ₩112,481 | ₩112,668 | ₩110,750 | ₩111,193 | -1.14% | 130.7만 |
|---|
| 2025.10.23 | ₩112,507 | ₩113,245 | ₩110,952 | ₩111,220 | -1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩113,701 | ₩114,090 | ₩112,185 | ₩112,427 | -1.12% | 153.3만 |
|---|
| 2025.10.21 | ₩112,762 | ₩114,855 | ₩112,159 | ₩113,782 | +0.90% | 158.7만 |
|---|
| 2025.10.20 | ₩113,621 | ₩113,621 | ₩111,622 | ₩112,762 | -0.76% | 135.8만 |
|---|
| 2025.10.17 | ₩114,157 | ₩114,586 | ₩112,749 | ₩113,004 | -1.01% | 135.8만 |
|---|
| 2025.10.16 | ₩116,102 | ₩116,263 | ₩112,802 | ₩114,023 | -1.79% | 183.9만 |
|---|
| 2025.10.15 | ₩117,564 | ₩117,752 | ₩115,753 | ₩115,928 | -1.39% | 192만 |
|---|
| 2025.10.14 | ₩112,937 | ₩117,564 | ₩112,937 | ₩117,162 | +3.74% | 230.8만 |
|---|
| 2025.10.13 | ₩114,171 | ₩115,002 | ₩113,688 | ₩114,077 | -0.08% | 165.4만 |
|---|
| 2025.10.10 | ₩113,728 | ₩114,278 | ₩111,877 | ₩112,306 | -1.25% | 200.9만 |
|---|