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 | ₩83,602 | ₩83,938 | ₩82,382 | ₩83,401 | -0.24% | 117.1만 |
| 2026.10.08 | ₩82,342 | ₩83,844 | ₩81,363 | ₩83,602 | +1.53% | 340.8만 |
| 2026.10.07 | ₩82,261 | ₩83,213 | ₩81,296 | ₩82,824 | +0.68% | 315.7만 |
| 2026.10.06 | ₩83,938 | ₩84,903 | ₩83,146 | ₩84,139 | +0.24% | 167만 |
| 2026.10.05 | ₩82,664 | ₩84,729 | ₩82,342 | ₩83,535 | +1.05% | 276.5만 |
| 2026.10.02 | ₩86,311 | ₩86,700 | ₩83,039 | ₩83,106 | -3.71% | 241.3만 |
| 2026.10.01 | ₩83,146 | ₩84,581 | ₩80,571 | ₩84,152 | +1.21% | 358.1만 |
| 2026.09.30 | ₩84,005 | ₩84,447 | ₩82,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,294 |
| -0.85% |
| 258.4만 |
| 2026.09.29 | ₩83,871 | ₩84,420 | ₩82,127 | ₩83,495 | -0.45% | 261만 |
|---|
| 2026.09.28 | ₩84,179 | ₩85,198 | ₩83,026 | ₩83,522 | -0.78% | 309.7만 |
|---|
| 2026.09.25 | ₩83,991 | ₩86,083 | ₩83,066 | ₩85,761 | +2.11% | 252.1만 |
|---|
| 2026.09.24 | ₩83,455 | ₩84,434 | ₩81,792 | ₩83,562 | +0.13% | 331.8만 |
|---|
| 2026.09.23 | ₩85,828 | ₩86,083 | ₩83,602 | ₩84,313 | -1.77% | 324.1만 |
|---|
| 2026.09.22 | ₩85,453 | ₩87,170 | ₩85,118 | ₩86,807 | +1.59% | 238.9만 |
|---|
| 2026.09.21 | ₩85,721 | ₩86,955 | ₩84,300 | ₩84,970 | -0.88% | 210.8만 |
|---|
| 2026.09.18 | ₩86,834 | ₩86,982 | ₩84,702 | ₩84,970 | -2.15% | 642.2만 |
|---|
| 2026.09.17 | ₩88,175 | ₩88,832 | ₩86,137 | ₩87,223 | -1.08% | 303.1만 |
|---|
| 2026.09.16 | ₩88,135 | ₩89,154 | ₩84,152 | ₩86,110 | -2.30% | 338.2만 |
|---|
| 2026.09.15 | ₩90,992 | ₩90,992 | ₩87,518 | ₩87,666 | -3.66% | 362.8만 |
|---|
| 2026.09.14 | ₩89,583 | ₩92,319 | ₩89,208 | ₩91,354 | +1.98% | 237.6만 |
|---|
| 2026.09.11 | ₩89,999 | ₩90,750 | ₩89,168 | ₩89,530 | -0.52% | 214.8만 |
|---|
| 2026.09.10 | ₩89,168 | ₩89,972 | ₩87,384 | ₩88,658 | -0.57% | 425.3만 |
|---|
| 2026.09.09 | ₩92,132 | ₩94,277 | ₩91,367 | ₩91,501 | -0.68% | 374.5만 |
|---|
| 2026.09.08 | ₩94,116 | ₩95,109 | ₩92,762 | ₩93,285 | -0.88% | 306만 |
|---|
| 2026.09.04 | ₩92,681 | ₩95,042 | ₩92,373 | ₩93,701 | +1.10% | 311.3만 |
|---|
| 2026.09.03 | ₩93,620 | ₩95,136 | ₩92,453 | ₩93,231 | -0.42% | 471.6만 |
|---|
| 2026.09.02 | ₩86,807 | ₩91,032 | ₩86,311 | ₩90,951 | +4.77% | 475.9만 |
|---|
| 2026.09.01 | ₩85,668 | ₩88,537 | ₩85,238 | ₩85,359 | -0.36% | 465만 |
|---|
| 2026.08.31 | ₩84,756 | ₩87,022 | ₩84,635 | ₩86,834 | +2.45% | 436.6만 |
|---|
| 2026.08.28 | ₩85,198 | ₩89,181 | ₩84,702 | ₩86,325 | +1.32% | 854.5만 |
|---|
| 2026.08.27 | ₩85,654 | ₩86,164 | ₩82,704 | ₩83,790 | -2.18% | 609.6만 |
|---|
| 2026.08.26 | ₩86,284 | ₩87,156 | ₩84,233 | ₩84,259 | -2.35% | 442.5만 |
|---|
| 2026.08.25 | ₩87,330 | ₩87,330 | ₩84,849 | ₩85,949 | -1.58% | 252.8만 |
|---|
| 2026.08.24 | ₩86,928 | ₩87,840 | ₩85,453 | ₩86,244 | -0.79% | 204.1만 |
|---|
| 2026.08.21 | ₩86,553 | ₩87,894 | ₩86,258 | ₩86,781 | +0.26% | 273만 |
|---|
| 2026.08.20 | ₩86,124 | ₩87,786 | ₩85,158 | ₩86,177 | +0.06% | 468.8만 |
|---|
| 2026.08.19 | ₩86,579 | ₩88,953 | ₩86,579 | ₩88,537 | +2.26% | 251.6만 |
|---|
| 2026.08.18 | ₩86,955 | ₩87,478 | ₩85,413 | ₩85,681 | -1.47% | 318.4만 |
|---|
| 2026.08.17 | ₩87,921 | ₩88,537 | ₩86,687 | ₩87,183 | -0.84% | 259.6만 |
|---|
| 2026.08.14 | ₩88,296 | ₩89,664 | ₩87,867 | ₩88,591 | +0.33% | 270.8만 |
|---|
| 2026.08.13 | ₩86,740 | ₩89,651 | ₩85,708 | ₩88,967 | +2.57% | 437.5만 |
|---|
| 2026.08.12 | ₩87,438 | ₩87,974 | ₩85,507 | ₩86,164 | -1.46% | 181.6만 |
|---|
| 2026.08.11 | ₩87,250 | ₩89,972 | ₩87,170 | ₩87,491 | +0.28% | 219.2만 |
|---|
| 2026.08.10 | ₩86,164 | ₩87,719 | ₩85,279 | ₩86,928 | +0.89% | 465.4만 |
|---|
| 2026.08.07 | ₩87,840 | ₩88,712 | ₩86,097 | ₩87,505 | -0.38% | 329.5만 |
|---|
| 2026.08.06 | ₩87,572 | ₩89,905 | ₩85,185 | ₩86,995 | -0.66% | 563.3만 |
|---|
| 2026.08.05 | ₩92,453 | ₩94,599 | ₩92,359 | ₩93,312 | +0.93% | 276만 |
|---|
| 2026.08.04 | ₩89,919 | ₩94,157 | ₩89,919 | ₩93,459 | +3.94% | 293만 |
|---|
| 2026.08.03 | ₩89,879 | ₩91,810 | ₩87,733 | ₩89,369 | -0.57% | 223.7만 |
|---|
| 2026.07.31 | ₩89,302 | ₩90,294 | ₩87,572 | ₩87,612 | -1.89% | 304.6만 |
|---|
| 2026.07.30 | ₩91,635 | ₩92,494 | ₩88,873 | ₩89,677 | -2.14% | 253만 |
|---|
| 2026.07.29 | ₩93,137 | ₩93,285 | ₩90,200 | ₩91,729 | -1.51% | 488만 |
|---|
| 2026.07.28 | ₩98,354 | ₩98,783 | ₩95,176 | ₩96,691 | -1.69% | 214.6만 |
|---|
| 2026.07.27 | ₩99,145 | ₩100,325 | ₩97,429 | ₩97,777 | -1.38% | 244.8만 |
|---|
| 2026.07.24 | ₩93,794 | ₩97,147 | ₩93,285 | ₩95,967 | +2.32% | 136.7만 |
|---|
| 2026.07.23 | ₩92,306 | ₩93,312 | ₩90,737 | ₩92,333 | +0.03% | 245.1만 |
|---|
| 2026.07.22 | ₩94,103 | ₩95,256 | ₩92,762 | ₩94,063 | -0.04% | 160.7만 |
|---|
| 2026.07.21 | ₩93,124 | ₩94,076 | ₩92,534 | ₩93,781 | +0.71% | 214.5만 |
|---|
| 2026.07.20 | ₩98,274 | ₩98,274 | ₩93,687 | ₩94,277 | -4.07% | 198.5만 |
|---|
| 2026.07.17 | ₩99,521 | ₩101,573 | ₩96,986 | ₩97,536 | -1.99% | 140.8만 |
|---|
| 2026.07.16 | ₩96,933 | ₩100,969 | ₩96,933 | ₩100,862 | +4.05% | 151.5만 |
|---|
| 2026.07.15 | ₩97,161 | ₩100,527 | ₩97,147 | ₩98,260 | +1.13% | 142.9만 |
|---|
| 2026.07.14 | ₩97,509 | ₩98,663 | ₩94,948 | ₩96,906 | -0.62% | 146만 |
|---|
| 2026.07.13 | ₩100,071 | ₩100,513 | ₩95,511 | ₩96,235 | -3.83% | 174.3만 |
|---|
| 2026.07.10 | ₩100,674 | ₩102,578 | ₩98,367 | ₩98,636 | -2.02% | 195.1만 |
|---|
| 2026.07.09 | ₩98,689 | ₩101,787 | ₩98,515 | ₩100,768 | +2.11% | 237.2만 |
|---|
| 2026.07.08 | ₩98,113 | ₩98,676 | ₩96,369 | ₩98,140 | +0.03% | 202.7만 |
|---|
| 2026.07.07 | ₩105,743 | ₩105,743 | ₩99,548 | ₩100,339 | -5.11% | 289.9만 |
|---|
| 2026.07.06 | ₩105,328 | ₩106,199 | ₩103,008 | ₩104,872 | -0.43% | 210.1만 |
|---|
| 2026.07.02 | ₩104,510 | ₩105,676 | ₩102,981 | ₩105,180 | +0.64% | 177.5만 |
|---|
| 2026.07.01 | ₩104,268 | ₩105,328 | ₩102,820 | ₩103,490 | -0.75% | 285만 |
|---|
| 2026.06.30 | ₩103,396 | ₩105,649 | ₩102,793 | ₩105,140 | +1.69% | 181.3만 |
|---|
| 2026.06.29 | ₩104,080 | ₩105,220 | ₩102,418 | ₩104,805 | +0.70% | 273.8만 |
|---|
| 2026.06.26 | ₩104,603 | ₩106,977 | ₩104,148 | ₩104,523 | -0.08% | 856.9만 |
|---|
| 2026.06.25 | ₩103,812 | ₩106,240 | ₩103,423 | ₩105,395 | +1.52% | 386.1만 |
|---|
| 2026.06.24 | ₩100,258 | ₩105,582 | ₩100,258 | ₩102,619 | +2.35% | 368.2만 |
|---|
| 2026.06.23 | ₩97,710 | ₩100,178 | ₩96,584 | ₩99,038 | +1.36% | 214.3만 |
|---|
| 2026.06.22 | ₩99,628 | ₩100,124 | ₩97,804 | ₩97,844 | -1.79% | 215.4만 |
|---|
| 2026.06.18 | ₩100,996 | ₩103,638 | ₩100,553 | ₩100,714 | -0.28% | 391만 |
|---|
| 2026.06.17 | ₩99,038 | ₩103,504 | ₩98,582 | ₩99,333 | +0.30% | 276.6만 |
|---|
| 2026.06.16 | ₩100,473 | ₩101,707 | ₩99,346 | ₩100,540 | +0.07% | 265.9만 |
|---|
| 2026.06.15 | ₩100,513 | ₩105,126 | ₩98,971 | ₩99,588 | -0.92% | 440만 |
|---|
| 2026.06.12 | ₩97,710 | ₩98,488 | ₩96,047 | ₩96,892 | -0.84% | 209.1만 |
|---|
| 2026.06.11 | ₩91,930 | ₩97,348 | ₩91,474 | ₩96,986 | +5.50% | 320.3만 |
|---|
| 2026.06.10 | ₩93,741 | ₩94,747 | ₩91,716 | ₩91,796 | -2.07% | 250.3만 |
|---|
| 2026.06.09 | ₩91,193 | ₩95,712 | ₩91,179 | ₩95,162 | +4.35% | 260.3만 |
|---|
| 2026.06.08 | ₩90,509 | ₩92,520 | ₩89,557 | ₩90,938 | +0.47% | 210.9만 |
|---|
| 2026.06.05 | ₩92,815 | ₩94,022 | ₩90,630 | ₩91,206 | -1.73% | 267.1만 |
|---|
| 2026.06.04 | ₩93,258 | ₩94,975 | ₩91,582 | ₩93,379 | +0.13% | 310.8만 |
|---|
| 2026.06.03 | ₩90,227 | ₩91,407 | ₩88,913 | ₩90,402 | +0.19% | 224.7만 |
|---|
| 2026.06.02 | ₩92,520 | ₩93,298 | ₩90,227 | ₩91,166 | -1.46% | 180.8만 |
|---|
| 2026.06.01 | ₩93,406 | ₩95,109 | ₩90,643 | ₩92,212 | -1.28% | 239.5만 |
|---|
| 2026.05.29 | ₩95,350 | ₩97,536 | ₩94,747 | ₩94,961 | -0.41% | 350.5만 |
|---|
| 2026.05.28 | ₩93,164 | ₩96,410 | ₩92,051 | ₩95,699 | +2.72% | 276.1만 |
|---|
| 2026.05.27 | ₩94,545 | ₩98,193 | ₩93,325 | ₩94,130 | -0.44% | 514.8만 |
|---|
| 2026.05.26 | ₩91,193 | ₩93,861 | ₩90,308 | ₩93,593 | +2.63% | 351.5만 |
|---|
| 2026.05.22 | ₩90,388 | ₩90,965 | ₩89,154 | ₩89,704 | -0.76% | 246.2만 |
|---|
| 2026.05.21 | ₩85,694 | ₩90,308 | ₩84,246 | ₩90,200 | +5.26% | 559.7만 |
|---|
| 2026.05.20 | ₩83,026 | ₩88,645 | ₩80,987 | ₩88,095 | +6.11% | 503.8만 |
|---|
| 2026.05.19 | ₩83,736 | ₩85,587 | ₩81,805 | ₩82,462 | -1.52% | 421.5만 |
|---|
| 2026.05.18 | ₩84,622 | ₩85,882 | ₩83,213 | ₩83,482 | -1.35% | 234.8만 |
|---|
| 2026.05.15 | ₩85,641 | ₩86,097 | ₩83,616 | ₩84,058 | -1.85% | 254.9만 |
|---|
| 2026.05.14 | ₩86,606 | ₩87,947 | ₩85,815 | ₩86,486 | -0.14% | 246.4만 |
|---|
| 2026.05.13 | ₩87,250 | ₩89,154 | ₩85,748 | ₩85,815 | -1.64% | 252.7만 |
|---|
| 2026.05.12 | ₩89,382 | ₩89,852 | ₩86,915 | ₩87,907 | -1.65% | 314만 |
|---|
| 2026.05.11 | ₩92,011 | ₩93,043 | ₩89,047 | ₩89,262 | -2.99% | 423.7만 |
|---|
| 2026.05.08 | ₩95,296 | ₩96,034 | ₩92,038 | ₩92,950 | -2.46% | 279.5만 |
|---|
| 2026.05.07 | ₩105,529 | ₩106,320 | ₩94,049 | ₩94,773 | -10.19% | 727.3만 |
|---|
| 2026.05.06 | ₩103,236 | ₩106,749 | ₩102,806 | ₩105,435 | +2.13% | 539.5만 |
|---|
| 2026.05.05 | ₩99,159 | ₩101,076 | ₩98,247 | ₩99,910 | +0.76% | 286.3만 |
|---|
| 2026.05.04 | ₩101,841 | ₩101,841 | ₩97,724 | ₩98,032 | -3.74% | 274만 |
|---|
| 2026.05.01 | ₩102,257 | ₩102,699 | ₩100,540 | ₩101,358 | -0.88% | 196.6만 |
|---|
| 2026.04.30 | ₩101,519 | ₩103,169 | ₩100,620 | ₩101,734 | +0.21% | 194.3만 |
|---|
| 2026.04.29 | ₩103,262 | ₩104,295 | ₩99,789 | ₩100,822 | -2.36% | 266.6만 |
|---|
| 2026.04.28 | ₩106,977 | ₩107,420 | ₩103,034 | ₩103,866 | -2.91% | 278.5만 |
|---|
| 2026.04.27 | ₩105,918 | ₩107,849 | ₩104,885 | ₩106,669 | +0.71% | 324.6만 |
|---|
| 2026.04.24 | ₩105,971 | ₩107,098 | ₩104,496 | ₩106,025 | +0.05% | 222.5만 |
|---|
| 2026.04.23 | ₩106,655 | ₩108,117 | ₩104,483 | ₩106,535 | -0.11% | 215.6만 |
|---|
| 2026.04.22 | ₩110,987 | ₩110,987 | ₩106,374 | ₩106,856 | -3.72% | 226.4만 |
|---|
| 2026.04.21 | ₩114,098 | ₩115,077 | ₩109,659 | ₩109,901 | -3.68% | 226만 |
|---|
| 2026.04.20 | ₩113,025 | ₩114,206 | ₩112,234 | ₩113,374 | +0.31% | 188.9만 |
|---|
| 2026.04.17 | ₩108,935 | ₩115,895 | ₩108,251 | ₩114,004 | +4.65% | 389만 |
|---|
| 2026.04.16 | ₩108,332 | ₩109,673 | ₩106,146 | ₩106,213 | -1.96% | 185.9만 |
|---|
| 2026.04.15 | ₩109,177 | ₩111,456 | ₩107,675 | ₩107,970 | -1.11% | 261.3만 |
|---|
| 2026.04.14 | ₩107,017 | ₩113,066 | ₩106,441 | ₩109,753 | +2.56% | 612만 |
|---|
| 2026.04.13 | ₩102,498 | ₩108,600 | ₩102,149 | ₩107,125 | +4.51% | 568.3만 |
|---|
| 2026.04.10 | ₩104,671 | ₩105,784 | ₩102,659 | ₩104,684 | +0.01% | 174.6만 |
|---|
| 2026.04.09 | ₩102,927 | ₩105,381 | ₩101,345 | ₩104,282 | +1.32% | 300.7만 |
|---|
| 2026.04.08 | ₩103,021 | ₩110,021 | ₩102,592 | ₩103,759 | +0.72% | 456.4만 |
|---|
| 2026.04.07 | ₩98,689 | ₩99,132 | ₩95,551 | ₩96,584 | -2.13% | 194.8만 |
|---|
| 2026.04.06 | ₩98,113 | ₩100,057 | ₩97,375 | ₩99,735 | +1.65% | 301만 |
|---|
| 2026.04.02 | ₩95,417 | ₩100,983 | ₩94,921 | ₩97,764 | +2.46% | 246.5만 |
|---|
| 2026.04.01 | ₩98,944 | ₩99,735 | ₩97,402 | ₩98,716 | -0.23% | 205.2만 |
|---|
| 2026.03.31 | ₩96,557 | ₩100,553 | ₩94,572 | ₩99,132 | +2.67% | 401.5만 |
|---|
| 2026.03.30 | ₩95,229 | ₩95,431 | ₩92,936 | ₩93,030 | -2.31% | 376.5만 |
|---|
| 2026.03.27 | ₩97,844 | ₩98,542 | ₩94,237 | ₩94,492 | -3.43% | 400.6만 |
|---|
| 2026.03.26 | ₩99,588 | ₩101,103 | ₩98,140 | ₩98,917 | -0.67% | 224.6만 |
|---|
| 2026.03.25 | ₩102,699 | ₩102,833 | ₩97,067 | ₩100,191 | -2.44% | 381.7만 |
|---|
| 2026.03.24 | ₩100,661 | ₩102,552 | ₩98,475 | ₩101,170 | +0.51% | 283만 |
|---|
| 2026.03.23 | ₩99,279 | ₩104,443 | ₩99,279 | ₩102,122 | +2.86% | 354.6만 |
|---|
| 2026.03.20 | ₩99,279 | ₩100,084 | ₩95,511 | ₩96,383 | -2.92% | 347.6만 |
|---|
| 2026.03.19 | ₩99,843 | ₩100,688 | ₩96,933 | ₩99,454 | -0.39% | 292.1만 |
|---|
| 2026.03.18 | ₩102,860 | ₩104,255 | ₩101,278 | ₩101,398 | -1.42% | 218.9만 |
|---|
| 2026.03.17 | ₩104,764 | ₩105,274 | ₩101,962 | ₩103,893 | -0.83% | 233만 |
|---|
| 2026.03.16 | ₩104,255 | ₩105,489 | ₩103,142 | ₩103,396 | -0.82% | 180.2만 |
|---|
| 2026.03.13 | ₩104,282 | ₩105,247 | ₩102,525 | ₩103,182 | -1.05% | 143.3만 |
|---|
| 2026.03.12 | ₩104,858 | ₩105,998 | ₩102,726 | ₩102,766 | -2.00% | 331.3만 |
|---|
| 2026.03.11 | ₩105,891 | ₩106,964 | ₩104,402 | ₩105,945 | +0.05% | 158.9만 |
|---|
| 2026.03.10 | ₩107,339 | ₩109,351 | ₩105,918 | ₩106,146 | -1.11% | 233.4만 |
|---|
| 2026.03.09 | ₩105,502 | ₩108,345 | ₩101,868 | ₩108,238 | +2.59% | 282.4만 |
|---|
| 2026.03.06 | ₩108,653 | ₩109,337 | ₩106,052 | ₩107,286 | -1.26% | 333.7만 |
|---|
| 2026.03.05 | ₩113,240 | ₩114,889 | ₩109,995 | ₩110,665 | -2.27% | 322.8만 |
|---|
| 2026.03.04 | ₩116,539 | ₩116,941 | ₩113,991 | ₩115,010 | -1.31% | 144.3만 |
|---|
| 2026.03.03 | ₩113,803 | ₩116,056 | ₩111,939 | ₩115,506 | +1.50% | 261.6만 |
|---|
| 2026.03.02 | ₩117,062 | ₩118,014 | ₩116,338 | ₩117,236 | +0.15% | 131.6만 |
|---|
| 2026.02.27 | ₩120,495 | ₩121,689 | ₩117,558 | ₩120,039 | -0.38% | 181.3만 |
|---|
| 2026.02.26 | ₩118,323 | ₩122,239 | ₩117,491 | ₩122,185 | +3.26% | 137.9만 |
|---|
| 2026.02.25 | ₩119,248 | ₩119,248 | ₩115,989 | ₩116,284 | -2.49% | 183만 |
|---|
| 2026.02.24 | ₩116,539 | ₩119,476 | ₩115,989 | ₩118,846 | +1.98% | 198.7만 |
|---|
| 2026.02.23 | ₩121,152 | ₩121,152 | ₩114,983 | ₩116,740 | -3.64% | 162.9만 |
|---|
| 2026.02.20 | ₩119,583 | ₩122,399 | ₩118,832 | ₩122,306 | +2.28% | 114.7만 |
|---|
| 2026.02.19 | ₩119,838 | ₩121,420 | ₩118,282 | ₩119,959 | +0.10% | 212만 |
|---|
| 2026.02.18 | ₩115,640 | ₩123,727 | ₩115,426 | ₩120,857 | +4.51% | 347.7만 |
|---|
| 2026.02.17 | ₩122,654 | ₩123,486 | ₩114,822 | ₩117,719 | -4.02% | 453.6만 |
|---|
| 2026.02.13 | ₩124,639 | ₩129,842 | ₩123,499 | ₩128,796 | +3.34% | 348.2만 |
|---|
| 2026.02.12 | ₩131,304 | ₩132,176 | ₩123,003 | ₩123,982 | -5.58% | 204.4만 |
|---|
| 2026.02.11 | ₩130,955 | ₩131,774 | ₩127,884 | ₩130,258 | -0.53% | 214.9만 |
|---|
| 2026.02.10 | ₩127,871 | ₩132,015 | ₩127,616 | ₩131,411 | +2.77% | 186.6만 |
|---|
| 2026.02.09 | ₩129,574 | ₩130,137 | ₩127,884 | ₩130,044 | +0.36% | 230.9만 |
|---|
| 2026.02.06 | ₩128,072 | ₩129,842 | ₩125,900 | ₩129,172 | +0.86% | 360.2만 |
|---|
| 2026.02.05 | ₩128,756 | ₩128,756 | ₩126,262 | ₩127,187 | -1.22% | 295.4만 |
|---|
| 2026.02.04 | ₩125,377 | ₩127,898 | ₩124,800 | ₩127,107 | +1.38% | 229.4만 |
|---|
| 2026.02.03 | ₩122,399 | ₩126,677 | ₩120,991 | ₩124,424 | +1.65% | 151.7만 |
|---|
| 2026.02.02 | ₩117,987 | ₩122,922 | ₩116,794 | ₩122,721 | +4.01% | 134.4만 |
|---|
| 2026.01.30 | ₩119,355 | ₩120,374 | ₩117,344 | ₩117,813 | -1.29% | 152.7만 |
|---|
| 2026.01.29 | ₩120,361 | ₩120,857 | ₩118,229 | ₩120,857 | +0.41% | 150.9만 |
|---|
| 2026.01.28 | ₩120,696 | ₩121,635 | ₩119,100 | ₩120,361 | -0.28% | 169.8만 |
|---|
| 2026.01.27 | ₩123,928 | ₩124,478 | ₩120,871 | ₩121,662 | -1.83% | 112.6만 |
|---|
| 2026.01.26 | ₩124,492 | ₩125,082 | ₩123,472 | ₩124,331 | -0.13% | 94.1만 |
|---|
| 2026.01.23 | ₩126,449 | ₩127,375 | ₩122,735 | ₩124,290 | -1.71% | 108만 |
|---|
| 2026.01.22 | ₩129,091 | ₩129,708 | ₩125,859 | ₩126,999 | -1.62% | 127.4만 |
|---|
| 2026.01.21 | ₩125,846 | ₩128,528 | ₩124,465 | ₩127,402 | +1.24% | 220만 |
|---|
| 2026.01.20 | ₩123,419 | ₩125,202 | ₩122,936 | ₩124,250 | +0.67% | 129만 |
|---|
| 2026.01.16 | ₩124,478 | ₩126,825 | ₩124,022 | ₩126,061 | +1.27% | 142.3만 |
|---|
| 2026.01.15 | ₩123,606 | ₩125,967 | ₩123,419 | ₩124,706 | +0.89% | 103.4만 |
|---|
| 2026.01.14 | ₩124,854 | ₩126,034 | ₩122,534 | ₩122,842 | -1.61% | 109.4만 |
|---|
| 2026.01.13 | ₩123,915 | ₩125,806 | ₩123,499 | ₩125,605 | +1.36% | 86.7만 |
|---|
| 2026.01.12 | ₩125,068 | ₩125,725 | ₩123,392 | ₩124,049 | -0.81% | 136.4만 |
|---|
| 2026.01.09 | ₩125,028 | ₩126,101 | ₩124,036 | ₩125,766 | +0.59% | 126.9만 |
|---|
| 2026.01.08 | ₩118,256 | ₩124,022 | ₩118,256 | ₩123,673 | +4.58% | 118.5만 |
|---|
| 2026.01.07 | ₩122,078 | ₩123,311 | ₩118,416 | ₩119,395 | -2.20% | 131.2만 |
|---|
| 2026.01.06 | ₩120,173 | ₩122,587 | ₩119,650 | ₩121,716 | +1.28% | 108만 |
|---|
| 2026.01.05 | ₩118,631 | ₩120,307 | ₩118,014 | ₩120,294 | +1.40% | 171.8만 |
|---|
| 2026.01.02 | ₩119,784 | ₩120,374 | ₩118,564 | ₩119,007 | -0.65% | 129.5만 |
|---|
| 2025.12.31 | ₩121,447 | ₩121,823 | ₩119,463 | ₩119,731 | -1.41% | 78.5만 |
|---|
| 2025.12.30 | ₩121,809 | ₩122,145 | ₩120,696 | ₩121,112 | -0.57% | 62.8만 |
|---|
| 2025.12.29 | ₩122,601 | ₩122,601 | ₩121,447 | ₩121,742 | -0.70% | 79.7만 |
|---|
| 2025.12.26 | ₩120,830 | ₩123,285 | ₩120,830 | ₩123,043 | +1.83% | 105.1만 |
|---|
| 2025.12.24 | ₩120,562 | ₩121,407 | ₩119,449 | ₩120,763 | +0.17% | 58.1만 |
|---|
| 2025.12.23 | ₩120,589 | ₩121,353 | ₩119,972 | ₩120,415 | -0.14% | 100.6만 |
|---|
| 2025.12.22 | ₩119,838 | ₩120,965 | ₩119,154 | ₩120,696 | +0.72% | 142.2만 |
|---|
| 2025.12.19 | ₩119,945 | ₩121,407 | ₩119,865 | ₩120,522 | +0.48% | 355.7만 |
|---|
| 2025.12.18 | ₩120,200 | ₩123,016 | ₩119,583 | ₩120,643 | +0.37% | 213.4만 |
|---|
| 2025.12.17 | ₩122,198 | ₩122,922 | ₩119,114 | ₩119,328 | -2.35% | 203.1만 |
|---|
| 2025.12.16 | ₩124,572 | ₩125,913 | ₩120,830 | ₩122,171 | -1.93% | 154.7만 |
|---|
| 2025.12.15 | ₩125,256 | ₩125,873 | ₩124,264 | ₩124,666 | -0.47% | 153.4만 |
|---|
| 2025.12.12 | ₩127,107 | ₩127,884 | ₩125,162 | ₩125,725 | -1.09% | 133.9만 |
|---|
| 2025.12.11 | ₩124,264 | ₩126,892 | ₩123,660 | ₩126,436 | +1.75% | 137.5만 |
|---|
| 2025.12.10 | ₩121,488 | ₩123,861 | ₩120,723 | ₩123,794 | +1.90% | 134.7만 |
|---|
| 2025.12.09 | ₩121,622 | ₩122,694 | ₩120,857 | ₩120,884 | -0.61% | 115.9만 |
|---|
| 2025.12.08 | ₩122,440 | ₩124,103 | ₩120,965 | ₩122,118 | -0.26% | 126.8만 |
|---|
| 2025.12.05 | ₩124,143 | ₩124,505 | ₩121,943 | ₩123,204 | -0.76% | 158.9만 |
|---|
| 2025.12.04 | ₩121,327 | ₩122,413 | ₩120,482 | ₩120,991 | -0.28% | 123.4만 |
|---|
| 2025.12.03 | ₩124,264 | ₩125,082 | ₩121,032 | ₩121,783 | -2.00% | 167.9만 |
|---|
| 2025.12.02 | ₩125,296 | ₩126,624 | ₩123,794 | ₩124,277 | -0.81% | 183.9만 |
|---|
| 2025.12.01 | ₩118,953 | ₩125,028 | ₩118,376 | ₩124,974 | +5.06% | 223.9만 |
|---|
| 2025.11.28 | ₩122,346 | ₩123,258 | ₩121,286 | ₩122,735 | +0.32% | 63.4만 |
|---|
| 2025.11.26 | ₩119,623 | ₩122,976 | ₩119,623 | ₩121,635 | +1.68% | 180.4만 |
|---|
| 2025.11.25 | ₩118,041 | ₩120,750 | ₩116,123 | ₩119,704 | +1.41% | 434만 |
|---|
| 2025.11.24 | ₩117,491 | ₩119,556 | ₩116,888 | ₩117,826 | +0.29% | 196.3만 |
|---|
| 2025.11.21 | ₩115,319 | ₩118,604 | ₩112,918 | ₩117,169 | +1.60% | 308.1만 |
|---|
| 2025.11.20 | ₩115,064 | ₩117,317 | ₩113,294 | ₩113,508 | -1.35% | 223.1만 |
|---|
| 2025.11.19 | ₩112,891 | ₩115,305 | ₩112,341 | ₩113,548 | +0.58% | 263.6만 |
|---|
| 2025.11.18 | ₩115,493 | ₩115,493 | ₩112,140 | ₩112,489 | -2.60% | 210.2만 |
|---|
| 2025.11.17 | ₩118,537 | ₩118,685 | ₩115,185 | ₩115,332 | -2.70% | 177.6만 |
|---|
| 2025.11.14 | ₩117,169 | ₩118,993 | ₩117,169 | ₩118,470 | +1.11% | 156.7만 |
|---|
| 2025.11.13 | ₩123,419 | ₩124,129 | ₩118,336 | ₩118,846 | -3.71% | 197.8만 |
|---|
| 2025.11.12 | ₩123,955 | ₩124,264 | ₩122,735 | ₩123,392 | -0.45% | 275.1만 |
|---|
| 2025.11.11 | ₩125,390 | ₩126,074 | ₩123,352 | ₩123,459 | -1.54% | 187.3만 |
|---|
| 2025.11.10 | ₩122,601 | ₩126,074 | ₩122,037 | ₩125,390 | +2.28% | 304.1만 |
|---|
| 2025.11.07 | ₩119,945 | ₩122,762 | ₩119,074 | ₩122,373 | +2.02% | 311.7만 |
|---|
| 2025.11.06 | ₩113,200 | ₩120,307 | ₩111,349 | ₩119,328 | +5.41% | 458.8만 |
|---|
| 2025.11.05 | ₩106,789 | ₩107,768 | ₩104,885 | ₩106,749 | -0.04% | 299.9만 |
|---|
| 2025.11.04 | ₩105,797 | ₩107,742 | ₩104,697 | ₩107,433 | +1.55% | 216.4만 |
|---|
| 2025.11.03 | ₩107,178 | ₩107,178 | ₩104,617 | ₩106,588 | -0.55% | 311.7만 |
|---|
| 2025.10.31 | ₩107,138 | ₩108,023 | ₩105,971 | ₩106,400 | -0.69% | 175만 |
|---|
| 2025.10.30 | ₩109,619 | ₩109,887 | ₩106,414 | ₩106,991 | -2.40% | 191.7만 |
|---|
| 2025.10.29 | ₩111,041 | ₩111,698 | ₩109,404 | ₩109,606 | -1.29% | 203만 |
|---|
| 2025.10.28 | ₩110,182 | ₩111,966 | ₩109,686 | ₩111,443 | +1.14% | 204.9만 |
|---|
| 2025.10.27 | ₩112,181 | ₩112,999 | ₩110,357 | ₩110,544 | -1.46% | 125.6만 |
|---|
| 2025.10.24 | ₩112,462 | ₩112,650 | ₩110,732 | ₩111,175 | -1.14% | 130.7만 |
|---|
| 2025.10.23 | ₩112,489 | ₩113,227 | ₩110,933 | ₩111,202 | -1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩113,682 | ₩114,071 | ₩112,167 | ₩112,408 | -1.12% | 153.3만 |
|---|
| 2025.10.21 | ₩112,744 | ₩114,836 | ₩112,140 | ₩113,763 | +0.90% | 158.7만 |
|---|
| 2025.10.20 | ₩113,602 | ₩113,602 | ₩111,604 | ₩112,744 | -0.76% | 135.8만 |
|---|
| 2025.10.17 | ₩114,138 | ₩114,568 | ₩112,730 | ₩112,985 | -1.01% | 135.8만 |
|---|
| 2025.10.16 | ₩116,083 | ₩116,244 | ₩112,784 | ₩114,004 | -1.79% | 183.9만 |
|---|
| 2025.10.15 | ₩117,545 | ₩117,733 | ₩115,734 | ₩115,909 | -1.39% | 192만 |
|---|
| 2025.10.14 | ₩112,918 | ₩117,545 | ₩112,918 | ₩117,142 | +3.74% | 230.8만 |
|---|
| 2025.10.13 | ₩114,152 | ₩114,983 | ₩113,669 | ₩114,058 | -0.08% | 165.4만 |
|---|
| 2025.10.10 | ₩113,709 | ₩114,259 | ₩111,859 | ₩112,288 | -1.25% | 200.9만 |
|---|