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 | ₩83,537 | ₩83,872 | ₩82,317 | ₩83,336 | -0.24% | 117.1만 |
| 2026.10.08 | ₩82,277 | ₩83,778 | ₩81,299 | ₩83,537 | +1.53% | 340.8만 |
| 2026.10.07 | ₩82,197 | ₩83,148 | ₩81,232 | ₩82,760 | +0.68% | 315.7만 |
| 2026.10.06 | ₩83,872 | ₩84,837 | ₩83,081 | ₩84,073 | +0.24% | 167만 |
| 2026.10.05 | ₩82,599 | ₩84,662 | ₩82,277 | ₩83,470 | +1.05% | 276.5만 |
| 2026.10.02 | ₩86,244 | ₩86,632 | ₩82,974 | ₩83,041 | -3.71% | 241.3만 |
| 2026.10.01 | ₩83,081 | ₩84,515 | ₩80,508 | ₩84,086 | +1.21% | 358.1만 |
| 2026.09.30 | ₩83,939 | ₩84,381 | ₩82,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,229 |
| -0.85% |
| 258.4만 |
| 2026.09.29 | ₩83,805 | ₩84,354 | ₩82,063 | ₩83,430 | -0.45% | 261만 |
|---|
| 2026.09.28 | ₩84,113 | ₩85,131 | ₩82,961 | ₩83,456 | -0.78% | 309.7만 |
|---|
| 2026.09.25 | ₩83,925 | ₩86,016 | ₩83,001 | ₩85,694 | +2.11% | 252.1만 |
|---|
| 2026.09.24 | ₩83,389 | ₩84,368 | ₩81,728 | ₩83,497 | +0.13% | 331.8만 |
|---|
| 2026.09.23 | ₩85,761 | ₩86,016 | ₩83,537 | ₩84,247 | -1.77% | 324.1만 |
|---|
| 2026.09.22 | ₩85,386 | ₩87,101 | ₩85,051 | ₩86,739 | +1.59% | 238.9만 |
|---|
| 2026.09.21 | ₩85,654 | ₩86,887 | ₩84,234 | ₩84,904 | -0.88% | 210.8만 |
|---|
| 2026.09.18 | ₩86,766 | ₩86,914 | ₩84,636 | ₩84,904 | -2.15% | 642.2만 |
|---|
| 2026.09.17 | ₩88,106 | ₩88,763 | ₩86,069 | ₩87,155 | -1.08% | 303.1만 |
|---|
| 2026.09.16 | ₩88,066 | ₩89,085 | ₩84,086 | ₩86,043 | -2.30% | 338.2만 |
|---|
| 2026.09.15 | ₩90,920 | ₩90,920 | ₩87,450 | ₩87,597 | -3.66% | 362.8만 |
|---|
| 2026.09.14 | ₩89,513 | ₩92,247 | ₩89,138 | ₩91,282 | +1.98% | 237.6만 |
|---|
| 2026.09.11 | ₩89,929 | ₩90,679 | ₩89,098 | ₩89,460 | -0.52% | 214.8만 |
|---|
| 2026.09.10 | ₩89,098 | ₩89,902 | ₩87,316 | ₩88,589 | -0.57% | 425.3만 |
|---|
| 2026.09.09 | ₩92,059 | ₩94,203 | ₩91,296 | ₩91,430 | -0.68% | 374.5만 |
|---|
| 2026.09.08 | ₩94,043 | ₩95,034 | ₩92,689 | ₩93,212 | -0.88% | 306만 |
|---|
| 2026.09.04 | ₩92,609 | ₩94,967 | ₩92,301 | ₩93,627 | +1.10% | 311.3만 |
|---|
| 2026.09.03 | ₩93,547 | ₩95,061 | ₩92,381 | ₩93,158 | -0.42% | 471.6만 |
|---|
| 2026.09.02 | ₩86,739 | ₩90,961 | ₩86,244 | ₩90,880 | +4.77% | 475.9만 |
|---|
| 2026.09.01 | ₩85,600 | ₩88,468 | ₩85,172 | ₩85,292 | -0.36% | 465만 |
|---|
| 2026.08.31 | ₩84,689 | ₩86,954 | ₩84,569 | ₩86,766 | +2.45% | 436.6만 |
|---|
| 2026.08.28 | ₩85,131 | ₩89,111 | ₩84,636 | ₩86,257 | +1.32% | 854.5만 |
|---|
| 2026.08.27 | ₩85,587 | ₩86,096 | ₩82,639 | ₩83,724 | -2.18% | 609.6만 |
|---|
| 2026.08.26 | ₩86,217 | ₩87,088 | ₩84,167 | ₩84,193 | -2.35% | 442.5만 |
|---|
| 2026.08.25 | ₩87,262 | ₩87,262 | ₩84,783 | ₩85,882 | -1.58% | 252.8만 |
|---|
| 2026.08.24 | ₩86,860 | ₩87,771 | ₩85,386 | ₩86,177 | -0.79% | 204.1만 |
|---|
| 2026.08.21 | ₩86,485 | ₩87,825 | ₩86,190 | ₩86,713 | +0.26% | 273만 |
|---|
| 2026.08.20 | ₩86,056 | ₩87,718 | ₩85,091 | ₩86,110 | +0.06% | 468.8만 |
|---|
| 2026.08.19 | ₩86,512 | ₩88,884 | ₩86,512 | ₩88,468 | +2.26% | 251.6만 |
|---|
| 2026.08.18 | ₩86,887 | ₩87,410 | ₩85,346 | ₩85,614 | -1.47% | 318.4만 |
|---|
| 2026.08.17 | ₩87,852 | ₩88,468 | ₩86,619 | ₩87,115 | -0.84% | 259.6만 |
|---|
| 2026.08.14 | ₩88,227 | ₩89,594 | ₩87,798 | ₩88,522 | +0.33% | 270.8만 |
|---|
| 2026.08.13 | ₩86,672 | ₩89,580 | ₩85,641 | ₩88,897 | +2.57% | 437.5만 |
|---|
| 2026.08.12 | ₩87,369 | ₩87,905 | ₩85,440 | ₩86,096 | -1.46% | 181.6만 |
|---|
| 2026.08.11 | ₩87,182 | ₩89,902 | ₩87,101 | ₩87,423 | +0.28% | 219.2만 |
|---|
| 2026.08.10 | ₩86,096 | ₩87,651 | ₩85,212 | ₩86,860 | +0.89% | 465.4만 |
|---|
| 2026.08.07 | ₩87,771 | ₩88,642 | ₩86,029 | ₩87,436 | -0.38% | 329.5만 |
|---|
| 2026.08.06 | ₩87,503 | ₩89,835 | ₩85,118 | ₩86,927 | -0.66% | 563.3만 |
|---|
| 2026.08.05 | ₩92,381 | ₩94,525 | ₩92,287 | ₩93,239 | +0.93% | 276만 |
|---|
| 2026.08.04 | ₩89,848 | ₩94,083 | ₩89,848 | ₩93,386 | +3.94% | 293만 |
|---|
| 2026.08.03 | ₩89,808 | ₩91,738 | ₩87,664 | ₩89,299 | -0.57% | 223.7만 |
|---|
| 2026.07.31 | ₩89,232 | ₩90,224 | ₩87,503 | ₩87,544 | -1.89% | 304.6만 |
|---|
| 2026.07.30 | ₩91,564 | ₩92,421 | ₩88,803 | ₩89,607 | -2.14% | 253만 |
|---|
| 2026.07.29 | ₩93,064 | ₩93,212 | ₩90,130 | ₩91,657 | -1.51% | 488만 |
|---|
| 2026.07.28 | ₩98,277 | ₩98,706 | ₩95,101 | ₩96,615 | -1.69% | 214.6만 |
|---|
| 2026.07.27 | ₩99,068 | ₩100,247 | ₩97,352 | ₩97,701 | -1.38% | 244.8만 |
|---|
| 2026.07.24 | ₩93,721 | ₩97,071 | ₩93,212 | ₩95,892 | +2.32% | 136.7만 |
|---|
| 2026.07.23 | ₩92,234 | ₩93,239 | ₩90,666 | ₩92,260 | +0.03% | 245.1만 |
|---|
| 2026.07.22 | ₩94,029 | ₩95,182 | ₩92,689 | ₩93,989 | -0.04% | 160.7만 |
|---|
| 2026.07.21 | ₩93,051 | ₩94,002 | ₩92,461 | ₩93,708 | +0.71% | 214.5만 |
|---|
| 2026.07.20 | ₩98,197 | ₩98,197 | ₩93,614 | ₩94,203 | -4.07% | 198.5만 |
|---|
| 2026.07.17 | ₩99,443 | ₩101,493 | ₩96,910 | ₩97,460 | -1.99% | 140.8만 |
|---|
| 2026.07.16 | ₩96,857 | ₩100,890 | ₩96,857 | ₩100,783 | +4.05% | 151.5만 |
|---|
| 2026.07.15 | ₩97,084 | ₩100,448 | ₩97,071 | ₩98,183 | +1.13% | 142.9만 |
|---|
| 2026.07.14 | ₩97,433 | ₩98,585 | ₩94,873 | ₩96,830 | -0.62% | 146만 |
|---|
| 2026.07.13 | ₩99,992 | ₩100,434 | ₩95,436 | ₩96,160 | -3.83% | 174.3만 |
|---|
| 2026.07.10 | ₩100,595 | ₩102,498 | ₩98,290 | ₩98,558 | -2.02% | 195.1만 |
|---|
| 2026.07.09 | ₩98,612 | ₩101,708 | ₩98,438 | ₩100,689 | +2.11% | 237.2만 |
|---|
| 2026.07.08 | ₩98,036 | ₩98,599 | ₩96,294 | ₩98,063 | +0.03% | 202.7만 |
|---|
| 2026.07.07 | ₩105,661 | ₩105,661 | ₩99,470 | ₩100,260 | -5.11% | 289.9만 |
|---|
| 2026.07.06 | ₩105,245 | ₩106,116 | ₩102,927 | ₩104,790 | -0.43% | 210.1만 |
|---|
| 2026.07.02 | ₩104,428 | ₩105,594 | ₩102,900 | ₩105,098 | +0.64% | 177.5만 |
|---|
| 2026.07.01 | ₩104,187 | ₩105,245 | ₩102,739 | ₩103,409 | -0.75% | 285만 |
|---|
| 2026.06.30 | ₩103,316 | ₩105,567 | ₩102,713 | ₩105,058 | +1.69% | 181.3만 |
|---|
| 2026.06.29 | ₩103,999 | ₩105,138 | ₩102,337 | ₩104,723 | +0.70% | 273.8만 |
|---|
| 2026.06.26 | ₩104,522 | ₩106,893 | ₩104,066 | ₩104,441 | -0.08% | 856.9만 |
|---|
| 2026.06.25 | ₩103,731 | ₩106,156 | ₩103,342 | ₩105,312 | +1.52% | 386.1만 |
|---|
| 2026.06.24 | ₩100,180 | ₩105,500 | ₩100,180 | ₩102,538 | +2.35% | 368.2만 |
|---|
| 2026.06.23 | ₩97,634 | ₩100,099 | ₩96,508 | ₩98,960 | +1.36% | 214.3만 |
|---|
| 2026.06.22 | ₩99,550 | ₩100,046 | ₩97,728 | ₩97,768 | -1.79% | 215.4만 |
|---|
| 2026.06.18 | ₩100,917 | ₩103,557 | ₩100,475 | ₩100,635 | -0.28% | 391만 |
|---|
| 2026.06.17 | ₩98,960 | ₩103,423 | ₩98,505 | ₩99,255 | +0.30% | 276.6만 |
|---|
| 2026.06.16 | ₩100,394 | ₩101,627 | ₩99,269 | ₩100,461 | +0.07% | 265.9만 |
|---|
| 2026.06.15 | ₩100,434 | ₩105,044 | ₩98,893 | ₩99,510 | -0.92% | 440만 |
|---|
| 2026.06.12 | ₩97,634 | ₩98,411 | ₩95,972 | ₩96,816 | -0.84% | 209.1만 |
|---|
| 2026.06.11 | ₩91,858 | ₩97,272 | ₩91,403 | ₩96,910 | +5.50% | 320.3만 |
|---|
| 2026.06.10 | ₩93,667 | ₩94,672 | ₩91,644 | ₩91,724 | -2.07% | 250.3만 |
|---|
| 2026.06.09 | ₩91,121 | ₩95,637 | ₩91,108 | ₩95,088 | +4.35% | 260.3만 |
|---|
| 2026.06.08 | ₩90,438 | ₩92,448 | ₩89,487 | ₩90,867 | +0.47% | 210.9만 |
|---|
| 2026.06.05 | ₩92,743 | ₩93,949 | ₩90,559 | ₩91,135 | -1.73% | 267.1만 |
|---|
| 2026.06.04 | ₩93,185 | ₩94,900 | ₩91,510 | ₩93,306 | +0.13% | 310.8만 |
|---|
| 2026.06.03 | ₩90,157 | ₩91,336 | ₩88,843 | ₩90,331 | +0.19% | 224.7만 |
|---|
| 2026.06.02 | ₩92,448 | ₩93,225 | ₩90,157 | ₩91,095 | -1.46% | 180.8만 |
|---|
| 2026.06.01 | ₩93,332 | ₩95,034 | ₩90,572 | ₩92,140 | -1.28% | 239.5만 |
|---|
| 2026.05.29 | ₩95,275 | ₩97,460 | ₩94,672 | ₩94,887 | -0.41% | 350.5만 |
|---|
| 2026.05.28 | ₩93,091 | ₩96,334 | ₩91,979 | ₩95,624 | +2.72% | 276.1만 |
|---|
| 2026.05.27 | ₩94,471 | ₩98,116 | ₩93,252 | ₩94,056 | -0.44% | 514.8만 |
|---|
| 2026.05.26 | ₩91,121 | ₩93,788 | ₩90,237 | ₩93,520 | +2.63% | 351.5만 |
|---|
| 2026.05.22 | ₩90,317 | ₩90,894 | ₩89,085 | ₩89,634 | -0.76% | 246.2만 |
|---|
| 2026.05.21 | ₩85,627 | ₩90,237 | ₩84,180 | ₩90,130 | +5.26% | 559.7만 |
|---|
| 2026.05.20 | ₩82,961 | ₩88,575 | ₩80,924 | ₩88,026 | +6.11% | 503.8만 |
|---|
| 2026.05.19 | ₩83,671 | ₩85,520 | ₩81,741 | ₩82,398 | -1.52% | 421.5만 |
|---|
| 2026.05.18 | ₩84,555 | ₩85,815 | ₩83,148 | ₩83,416 | -1.35% | 234.8만 |
|---|
| 2026.05.15 | ₩85,574 | ₩86,029 | ₩83,550 | ₩83,992 | -1.85% | 254.9만 |
|---|
| 2026.05.14 | ₩86,538 | ₩87,879 | ₩85,748 | ₩86,418 | -0.14% | 246.4만 |
|---|
| 2026.05.13 | ₩87,182 | ₩89,085 | ₩85,681 | ₩85,748 | -1.64% | 252.7만 |
|---|
| 2026.05.12 | ₩89,312 | ₩89,781 | ₩86,847 | ₩87,838 | -1.65% | 314만 |
|---|
| 2026.05.11 | ₩91,939 | ₩92,971 | ₩88,977 | ₩89,192 | -2.99% | 423.7만 |
|---|
| 2026.05.08 | ₩95,222 | ₩95,959 | ₩91,966 | ₩92,877 | -2.46% | 279.5만 |
|---|
| 2026.05.07 | ₩105,446 | ₩106,237 | ₩93,976 | ₩94,699 | -10.19% | 727.3만 |
|---|
| 2026.05.06 | ₩103,155 | ₩106,666 | ₩102,726 | ₩105,352 | +2.13% | 539.5만 |
|---|
| 2026.05.05 | ₩99,081 | ₩100,997 | ₩98,170 | ₩99,831 | +0.76% | 286.3만 |
|---|
| 2026.05.04 | ₩101,761 | ₩101,761 | ₩97,647 | ₩97,955 | -3.74% | 274만 |
|---|
| 2026.05.01 | ₩102,177 | ₩102,619 | ₩100,461 | ₩101,279 | -0.88% | 196.6만 |
|---|
| 2026.04.30 | ₩101,440 | ₩103,088 | ₩100,542 | ₩101,654 | +0.21% | 194.3만 |
|---|
| 2026.04.29 | ₩103,182 | ₩104,213 | ₩99,711 | ₩100,743 | -2.36% | 266.6만 |
|---|
| 2026.04.28 | ₩106,893 | ₩107,336 | ₩102,954 | ₩103,785 | -2.91% | 278.5만 |
|---|
| 2026.04.27 | ₩105,835 | ₩107,764 | ₩104,803 | ₩106,585 | +0.71% | 324.6만 |
|---|
| 2026.04.24 | ₩105,888 | ₩107,014 | ₩104,414 | ₩105,942 | +0.05% | 222.5만 |
|---|
| 2026.04.23 | ₩106,572 | ₩108,032 | ₩104,401 | ₩106,451 | -0.11% | 215.6만 |
|---|
| 2026.04.22 | ₩110,900 | ₩110,900 | ₩106,290 | ₩106,773 | -3.72% | 226.4만 |
|---|
| 2026.04.21 | ₩114,009 | ₩114,987 | ₩109,573 | ₩109,815 | -3.68% | 226만 |
|---|
| 2026.04.20 | ₩112,937 | ₩114,116 | ₩112,146 | ₩113,285 | +0.31% | 188.9만 |
|---|
| 2026.04.17 | ₩108,850 | ₩115,805 | ₩108,166 | ₩113,915 | +4.65% | 389만 |
|---|
| 2026.04.16 | ₩108,247 | ₩109,587 | ₩106,063 | ₩106,130 | -1.96% | 185.9만 |
|---|
| 2026.04.15 | ₩109,091 | ₩111,369 | ₩107,590 | ₩107,885 | -1.11% | 261.3만 |
|---|
| 2026.04.14 | ₩106,934 | ₩112,977 | ₩106,357 | ₩109,667 | +2.56% | 612만 |
|---|
| 2026.04.13 | ₩102,418 | ₩108,515 | ₩102,069 | ₩107,041 | +4.51% | 568.3만 |
|---|
| 2026.04.10 | ₩104,589 | ₩105,701 | ₩102,579 | ₩104,602 | +0.01% | 174.6만 |
|---|
| 2026.04.09 | ₩102,847 | ₩105,299 | ₩101,265 | ₩104,200 | +1.32% | 300.7만 |
|---|
| 2026.04.08 | ₩102,940 | ₩109,935 | ₩102,512 | ₩103,677 | +0.72% | 456.4만 |
|---|
| 2026.04.07 | ₩98,612 | ₩99,054 | ₩95,476 | ₩96,508 | -2.13% | 194.8만 |
|---|
| 2026.04.06 | ₩98,036 | ₩99,979 | ₩97,299 | ₩99,657 | +1.65% | 301만 |
|---|
| 2026.04.02 | ₩95,342 | ₩100,904 | ₩94,847 | ₩97,687 | +2.46% | 246.5만 |
|---|
| 2026.04.01 | ₩98,867 | ₩99,657 | ₩97,326 | ₩98,639 | -0.23% | 205.2만 |
|---|
| 2026.03.31 | ₩96,481 | ₩100,475 | ₩94,498 | ₩99,054 | +2.67% | 401.5만 |
|---|
| 2026.03.30 | ₩95,155 | ₩95,356 | ₩92,863 | ₩92,957 | -2.31% | 376.5만 |
|---|
| 2026.03.27 | ₩97,768 | ₩98,465 | ₩94,163 | ₩94,418 | -3.43% | 400.6만 |
|---|
| 2026.03.26 | ₩99,510 | ₩101,024 | ₩98,063 | ₩98,840 | -0.67% | 224.6만 |
|---|
| 2026.03.25 | ₩102,619 | ₩102,753 | ₩96,991 | ₩100,113 | -2.44% | 381.7만 |
|---|
| 2026.03.24 | ₩100,582 | ₩102,471 | ₩98,398 | ₩101,091 | +0.51% | 283만 |
|---|
| 2026.03.23 | ₩99,202 | ₩104,361 | ₩99,202 | ₩102,043 | +2.86% | 354.6만 |
|---|
| 2026.03.20 | ₩99,202 | ₩100,006 | ₩95,436 | ₩96,307 | -2.92% | 347.6만 |
|---|
| 2026.03.19 | ₩99,764 | ₩100,609 | ₩96,857 | ₩99,376 | -0.39% | 292.1만 |
|---|
| 2026.03.18 | ₩102,780 | ₩104,173 | ₩101,198 | ₩101,319 | -1.42% | 218.9만 |
|---|
| 2026.03.17 | ₩104,682 | ₩105,192 | ₩101,882 | ₩103,811 | -0.83% | 233만 |
|---|
| 2026.03.16 | ₩104,173 | ₩105,406 | ₩103,061 | ₩103,316 | -0.82% | 180.2만 |
|---|
| 2026.03.13 | ₩104,200 | ₩105,165 | ₩102,445 | ₩103,101 | -1.05% | 143.3만 |
|---|
| 2026.03.12 | ₩104,776 | ₩105,915 | ₩102,646 | ₩102,686 | -2.00% | 331.3만 |
|---|
| 2026.03.11 | ₩105,808 | ₩106,880 | ₩104,321 | ₩105,862 | +0.05% | 158.9만 |
|---|
| 2026.03.10 | ₩107,255 | ₩109,265 | ₩105,835 | ₩106,063 | -1.11% | 233.4만 |
|---|
| 2026.03.09 | ₩105,419 | ₩108,260 | ₩101,788 | ₩108,153 | +2.59% | 282.4만 |
|---|
| 2026.03.06 | ₩108,568 | ₩109,252 | ₩105,969 | ₩107,202 | -1.26% | 333.7만 |
|---|
| 2026.03.05 | ₩113,151 | ₩114,800 | ₩109,908 | ₩110,578 | -2.27% | 322.8만 |
|---|
| 2026.03.04 | ₩116,448 | ₩116,850 | ₩113,902 | ₩114,920 | -1.31% | 144.3만 |
|---|
| 2026.03.03 | ₩113,714 | ₩115,965 | ₩111,851 | ₩115,416 | +1.50% | 261.6만 |
|---|
| 2026.03.02 | ₩116,970 | ₩117,922 | ₩116,247 | ₩117,145 | +0.15% | 131.6만 |
|---|
| 2026.02.27 | ₩120,401 | ₩121,593 | ₩117,466 | ₩119,945 | -0.38% | 181.3만 |
|---|
| 2026.02.26 | ₩118,230 | ₩122,143 | ₩117,399 | ₩122,089 | +3.26% | 137.9만 |
|---|
| 2026.02.25 | ₩119,155 | ₩119,155 | ₩115,898 | ₩116,193 | -2.49% | 183만 |
|---|
| 2026.02.24 | ₩116,448 | ₩119,382 | ₩115,898 | ₩118,753 | +1.98% | 198.7만 |
|---|
| 2026.02.23 | ₩121,057 | ₩121,057 | ₩114,893 | ₩116,649 | -3.64% | 162.9만 |
|---|
| 2026.02.20 | ₩119,490 | ₩122,304 | ₩118,739 | ₩122,210 | +2.28% | 114.7만 |
|---|
| 2026.02.19 | ₩119,744 | ₩121,325 | ₩118,190 | ₩119,865 | +0.10% | 212만 |
|---|
| 2026.02.18 | ₩115,550 | ₩123,630 | ₩115,336 | ₩120,763 | +4.51% | 347.7만 |
|---|
| 2026.02.17 | ₩122,558 | ₩123,389 | ₩114,733 | ₩117,627 | -4.02% | 453.6만 |
|---|
| 2026.02.13 | ₩124,541 | ₩129,741 | ₩123,402 | ₩128,696 | +3.34% | 348.2만 |
|---|
| 2026.02.12 | ₩131,201 | ₩132,072 | ₩122,907 | ₩123,885 | -5.58% | 204.4만 |
|---|
| 2026.02.11 | ₩130,853 | ₩131,670 | ₩127,784 | ₩130,156 | -0.53% | 214.9만 |
|---|
| 2026.02.10 | ₩127,771 | ₩131,912 | ₩127,516 | ₩131,309 | +2.77% | 186.6만 |
|---|
| 2026.02.09 | ₩129,473 | ₩130,036 | ₩127,784 | ₩129,942 | +0.36% | 230.9만 |
|---|
| 2026.02.06 | ₩127,972 | ₩129,741 | ₩125,801 | ₩129,071 | +0.86% | 360.2만 |
|---|
| 2026.02.05 | ₩128,655 | ₩128,655 | ₩126,163 | ₩127,087 | -1.22% | 295.4만 |
|---|
| 2026.02.04 | ₩125,278 | ₩127,798 | ₩124,702 | ₩127,007 | +1.38% | 229.4만 |
|---|
| 2026.02.03 | ₩122,304 | ₩126,578 | ₩120,897 | ₩124,327 | +1.65% | 151.7만 |
|---|
| 2026.02.02 | ₩117,895 | ₩122,826 | ₩116,702 | ₩122,625 | +4.01% | 134.4만 |
|---|
| 2026.01.30 | ₩119,262 | ₩120,280 | ₩117,252 | ₩117,721 | -1.29% | 152.7만 |
|---|
| 2026.01.29 | ₩120,267 | ₩120,763 | ₩118,136 | ₩120,763 | +0.41% | 150.9만 |
|---|
| 2026.01.28 | ₩120,602 | ₩121,540 | ₩119,007 | ₩120,267 | -0.28% | 169.8만 |
|---|
| 2026.01.27 | ₩123,831 | ₩124,381 | ₩120,776 | ₩121,567 | -1.83% | 112.6만 |
|---|
| 2026.01.26 | ₩124,394 | ₩124,984 | ₩123,376 | ₩124,233 | -0.13% | 94.1만 |
|---|
| 2026.01.23 | ₩126,350 | ₩127,275 | ₩122,639 | ₩124,193 | -1.71% | 108만 |
|---|
| 2026.01.22 | ₩128,990 | ₩129,607 | ₩125,761 | ₩126,900 | -1.62% | 127.4만 |
|---|
| 2026.01.21 | ₩125,747 | ₩128,428 | ₩124,367 | ₩127,302 | +1.24% | 220만 |
|---|
| 2026.01.20 | ₩123,322 | ₩125,104 | ₩122,840 | ₩124,153 | +0.67% | 129만 |
|---|
| 2026.01.16 | ₩124,381 | ₩126,726 | ₩123,925 | ₩125,962 | +1.27% | 142.3만 |
|---|
| 2026.01.15 | ₩123,510 | ₩125,868 | ₩123,322 | ₩124,608 | +0.89% | 103.4만 |
|---|
| 2026.01.14 | ₩124,756 | ₩125,935 | ₩122,438 | ₩122,746 | -1.61% | 109.4만 |
|---|
| 2026.01.13 | ₩123,818 | ₩125,707 | ₩123,402 | ₩125,506 | +1.36% | 86.7만 |
|---|
| 2026.01.12 | ₩124,970 | ₩125,627 | ₩123,295 | ₩123,952 | -0.81% | 136.4만 |
|---|
| 2026.01.09 | ₩124,930 | ₩126,002 | ₩123,938 | ₩125,667 | +0.59% | 126.9만 |
|---|
| 2026.01.08 | ₩118,163 | ₩123,925 | ₩118,163 | ₩123,577 | +4.58% | 118.5만 |
|---|
| 2026.01.07 | ₩121,982 | ₩123,215 | ₩118,324 | ₩119,302 | -2.20% | 131.2만 |
|---|
| 2026.01.06 | ₩120,079 | ₩122,491 | ₩119,557 | ₩121,620 | +1.28% | 108만 |
|---|
| 2026.01.05 | ₩118,538 | ₩120,213 | ₩117,922 | ₩120,200 | +1.40% | 171.8만 |
|---|
| 2026.01.02 | ₩119,691 | ₩120,280 | ₩118,471 | ₩118,913 | -0.65% | 129.5만 |
|---|
| 2025.12.31 | ₩121,352 | ₩121,727 | ₩119,369 | ₩119,637 | -1.41% | 78.5만 |
|---|
| 2025.12.30 | ₩121,714 | ₩122,049 | ₩120,602 | ₩121,017 | -0.57% | 62.8만 |
|---|
| 2025.12.29 | ₩122,505 | ₩122,505 | ₩121,352 | ₩121,647 | -0.70% | 79.7만 |
|---|
| 2025.12.26 | ₩120,736 | ₩123,188 | ₩120,736 | ₩122,947 | +1.83% | 105.1만 |
|---|
| 2025.12.24 | ₩120,468 | ₩121,312 | ₩119,356 | ₩120,669 | +0.17% | 58.1만 |
|---|
| 2025.12.23 | ₩120,495 | ₩121,258 | ₩119,878 | ₩120,320 | -0.14% | 100.6만 |
|---|
| 2025.12.22 | ₩119,744 | ₩120,870 | ₩119,061 | ₩120,602 | +0.72% | 142.2만 |
|---|
| 2025.12.19 | ₩119,851 | ₩121,312 | ₩119,771 | ₩120,428 | +0.48% | 355.7만 |
|---|
| 2025.12.18 | ₩120,106 | ₩122,920 | ₩119,490 | ₩120,548 | +0.37% | 213.4만 |
|---|
| 2025.12.17 | ₩122,103 | ₩122,826 | ₩119,021 | ₩119,235 | -2.35% | 203.1만 |
|---|
| 2025.12.16 | ₩124,474 | ₩125,814 | ₩120,736 | ₩122,076 | -1.93% | 154.7만 |
|---|
| 2025.12.15 | ₩125,158 | ₩125,774 | ₩124,166 | ₩124,568 | -0.47% | 153.4만 |
|---|
| 2025.12.12 | ₩127,007 | ₩127,784 | ₩125,064 | ₩125,627 | -1.09% | 133.9만 |
|---|
| 2025.12.11 | ₩124,166 | ₩126,793 | ₩123,563 | ₩126,337 | +1.75% | 137.5만 |
|---|
| 2025.12.10 | ₩121,392 | ₩123,764 | ₩120,629 | ₩123,697 | +1.90% | 134.7만 |
|---|
| 2025.12.09 | ₩121,526 | ₩122,598 | ₩120,763 | ₩120,789 | -0.61% | 115.9만 |
|---|
| 2025.12.08 | ₩122,344 | ₩124,005 | ₩120,870 | ₩122,022 | -0.26% | 126.8만 |
|---|
| 2025.12.05 | ₩124,046 | ₩124,407 | ₩121,848 | ₩123,108 | -0.76% | 158.9만 |
|---|
| 2025.12.04 | ₩121,232 | ₩122,317 | ₩120,387 | ₩120,897 | -0.28% | 123.4만 |
|---|
| 2025.12.03 | ₩124,166 | ₩124,984 | ₩120,937 | ₩121,687 | -2.00% | 167.9만 |
|---|
| 2025.12.02 | ₩125,198 | ₩126,525 | ₩123,697 | ₩124,180 | -0.81% | 183.9만 |
|---|
| 2025.12.01 | ₩118,860 | ₩124,930 | ₩118,284 | ₩124,876 | +5.06% | 223.9만 |
|---|
| 2025.11.28 | ₩122,250 | ₩123,161 | ₩121,191 | ₩122,639 | +0.32% | 63.4만 |
|---|
| 2025.11.26 | ₩119,530 | ₩122,880 | ₩119,530 | ₩121,540 | +1.68% | 180.4만 |
|---|
| 2025.11.25 | ₩117,949 | ₩120,655 | ₩116,032 | ₩119,610 | +1.41% | 434만 |
|---|
| 2025.11.24 | ₩117,399 | ₩119,463 | ₩116,796 | ₩117,734 | +0.29% | 196.3만 |
|---|
| 2025.11.21 | ₩115,228 | ₩118,511 | ₩112,830 | ₩117,078 | +1.60% | 308.1만 |
|---|
| 2025.11.20 | ₩114,974 | ₩117,225 | ₩113,205 | ₩113,419 | -1.35% | 223.1만 |
|---|
| 2025.11.19 | ₩112,803 | ₩115,215 | ₩112,253 | ₩113,459 | +0.58% | 263.6만 |
|---|
| 2025.11.18 | ₩115,403 | ₩115,403 | ₩112,052 | ₩112,401 | -2.60% | 210.2만 |
|---|
| 2025.11.17 | ₩118,444 | ₩118,592 | ₩115,094 | ₩115,242 | -2.70% | 177.6만 |
|---|
| 2025.11.14 | ₩117,078 | ₩118,900 | ₩117,078 | ₩118,377 | +1.11% | 156.7만 |
|---|
| 2025.11.13 | ₩123,322 | ₩124,032 | ₩118,243 | ₩118,753 | -3.71% | 197.8만 |
|---|
| 2025.11.12 | ₩123,858 | ₩124,166 | ₩122,639 | ₩123,295 | -0.45% | 275.1만 |
|---|
| 2025.11.11 | ₩125,292 | ₩125,975 | ₩123,255 | ₩123,362 | -1.54% | 187.3만 |
|---|
| 2025.11.10 | ₩122,505 | ₩125,975 | ₩121,942 | ₩125,292 | +2.28% | 304.1만 |
|---|
| 2025.11.07 | ₩119,851 | ₩122,665 | ₩118,980 | ₩122,277 | +2.02% | 311.7만 |
|---|
| 2025.11.06 | ₩113,111 | ₩120,213 | ₩111,262 | ₩119,235 | +5.41% | 458.8만 |
|---|
| 2025.11.05 | ₩106,706 | ₩107,684 | ₩104,803 | ₩106,666 | -0.04% | 299.9만 |
|---|
| 2025.11.04 | ₩105,714 | ₩107,657 | ₩104,615 | ₩107,349 | +1.55% | 216.4만 |
|---|
| 2025.11.03 | ₩107,094 | ₩107,094 | ₩104,535 | ₩106,505 | -0.55% | 311.7만 |
|---|
| 2025.10.31 | ₩107,054 | ₩107,939 | ₩105,888 | ₩106,317 | -0.69% | 175만 |
|---|
| 2025.10.30 | ₩109,533 | ₩109,801 | ₩106,331 | ₩106,907 | -2.40% | 191.7만 |
|---|
| 2025.10.29 | ₩110,954 | ₩111,610 | ₩109,319 | ₩109,520 | -1.29% | 203만 |
|---|
| 2025.10.28 | ₩110,096 | ₩111,878 | ₩109,600 | ₩111,356 | +1.14% | 204.9만 |
|---|
| 2025.10.27 | ₩112,093 | ₩112,910 | ₩110,270 | ₩110,458 | -1.46% | 125.6만 |
|---|
| 2025.10.24 | ₩112,374 | ₩112,562 | ₩110,645 | ₩111,088 | -1.14% | 130.7만 |
|---|
| 2025.10.23 | ₩112,401 | ₩113,138 | ₩110,846 | ₩111,114 | -1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩113,593 | ₩113,982 | ₩112,079 | ₩112,320 | -1.12% | 153.3만 |
|---|
| 2025.10.21 | ₩112,655 | ₩114,746 | ₩112,052 | ₩113,674 | +0.90% | 158.7만 |
|---|
| 2025.10.20 | ₩113,513 | ₩113,513 | ₩111,516 | ₩112,655 | -0.76% | 135.8만 |
|---|
| 2025.10.17 | ₩114,049 | ₩114,478 | ₩112,642 | ₩112,897 | -1.01% | 135.8만 |
|---|
| 2025.10.16 | ₩115,992 | ₩116,153 | ₩112,696 | ₩113,915 | -1.79% | 183.9만 |
|---|
| 2025.10.15 | ₩117,453 | ₩117,640 | ₩115,644 | ₩115,818 | -1.39% | 192만 |
|---|
| 2025.10.14 | ₩112,830 | ₩117,453 | ₩112,830 | ₩117,051 | +3.74% | 230.8만 |
|---|
| 2025.10.13 | ₩114,063 | ₩114,893 | ₩113,580 | ₩113,969 | -0.08% | 165.4만 |
|---|
| 2025.10.10 | ₩113,620 | ₩114,170 | ₩111,771 | ₩112,200 | -1.25% | 200.9만 |
|---|