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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩82,657 | ₩84,897 | ₩81,290 | ₩83,395 | +0.89% | 1217만 |
| 2026.09.28–2026.10.02 | ₩84,173 | ₩86,694 | ₩80,565 | ₩83,100 | -1.27% | 1428.4만 |
| 2026.09.21–2026.09.25 | ₩85,715 | ₩87,163 | ₩81,786 | ₩85,755 | +0.05% | 1357.6만 |
| 2026.09.14–2026.09.18 | ₩89,577 | ₩92,312 | ₩84,146 | ₩84,964 | -5.15% | 1884.1만 |
| 2026.09.08–2026.09.11 | ₩94,109 | ₩95,102 | ₩87,378 | ₩89,523 | -4.87% | 1320.6만 |
| 2026.08.31–2026.09.04 | ₩84,749 | ₩95,128 | ₩84,629 | ₩93,694 | +10.55% | 2160.4만 |
| 2026.08.24–2026.08.28 | ₩86,922 | ₩89,175 | ₩82,698 | ₩86,318 | -0.69% | 2363.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,947 |
| ₩85,152 |
| ₩86,774 |
| -1.30% |
| 1571.4만 |
| 2026.08.10–2026.08.14 | ₩86,157 | ₩89,966 | ₩85,272 | ₩88,584 | +2.82% | 1574.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,872 | ₩94,592 | ₩85,178 | ₩87,498 | -2.64% | 1685.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,138 | ₩100,318 | ₩87,565 | ₩87,606 | -11.63% | 1505.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,266 | ₩98,266 | ₩90,730 | ₩95,960 | -2.35% | 955.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,063 | ₩101,565 | ₩94,941 | ₩97,529 | -2.53% | 755.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,320 | ₩106,191 | ₩96,362 | ₩98,628 | -6.35% | 1135만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,073 | ₩105,668 | ₩102,410 | ₩105,172 | +1.06% | 917.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,621 | ₩106,969 | ₩96,577 | ₩104,515 | +4.91% | 2040.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,506 | ₩105,119 | ₩98,575 | ₩100,707 | +0.20% | 1373.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,502 | ₩98,481 | ₩89,550 | ₩96,885 | +7.05% | 1250.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩93,399 | ₩95,102 | ₩88,906 | ₩91,199 | -2.35% | 1222.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,186 | ₩98,186 | ₩90,301 | ₩94,954 | +4.13% | 1492.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,615 | ₩90,958 | ₩80,981 | ₩89,697 | +6.01% | 1966만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,004 | ₩93,036 | ₩83,609 | ₩84,052 | -8.64% | 1491.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,833 | ₩106,741 | ₩92,031 | ₩92,943 | -8.73% | 2106.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩105,910 | ₩107,841 | ₩99,782 | ₩101,351 | -4.30% | 1260.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩113,017 | ₩115,069 | ₩104,475 | ₩106,017 | -6.19% | 1079.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,490 | ₩115,887 | ₩102,142 | ₩113,996 | +11.23% | 2016.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,105 | ₩110,013 | ₩95,544 | ₩104,676 | +6.70% | 1427.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,222 | ₩100,975 | ₩92,929 | ₩97,757 | +2.66% | 1229.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,272 | ₩104,435 | ₩94,230 | ₩94,485 | -4.82% | 1644.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,247 | ₩105,481 | ₩95,504 | ₩96,376 | -7.55% | 1271.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,494 | ₩109,343 | ₩101,860 | ₩103,174 | -2.20% | 1149.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,053 | ₩118,005 | ₩106,044 | ₩107,278 | -8.35% | 1194만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,143 | ₩122,229 | ₩114,975 | ₩120,030 | -0.92% | 863.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,645 | ₩123,718 | ₩114,814 | ₩122,296 | -0.28% | 1128만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,565 | ₩132,166 | ₩122,994 | ₩128,787 | -0.60% | 1185만 |
|---|
| 2026.02.02–2026.02.06 | ₩117,979 | ₩129,833 | ₩116,785 | ₩129,162 | +9.48% | 1171.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩124,482 | ₩125,072 | ₩117,335 | ₩117,804 | -5.36% | 680.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,409 | ₩129,699 | ₩122,726 | ₩124,281 | +0.71% | 584.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩125,059 | ₩126,816 | ₩122,524 | ₩126,051 | +0.79% | 578.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩118,622 | ₩126,091 | ₩118,005 | ₩125,756 | +6.01% | 656.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,591 | ₩122,591 | ₩118,555 | ₩118,998 | -2.93% | 350.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩119,829 | ₩123,275 | ₩119,145 | ₩123,034 | +2.67% | 405.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩125,247 | ₩125,904 | ₩119,105 | ₩120,513 | -3.78% | 1080.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,431 | ₩127,875 | ₩120,714 | ₩125,716 | +2.68% | 648.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,944 | ₩126,614 | ₩118,367 | ₩123,195 | +3.57% | 858만 |
|---|
| 2025.11.24–2025.11.28 | ₩117,482 | ₩123,249 | ₩116,115 | ₩122,726 | +4.46% | 874.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,528 | ₩118,676 | ₩112,132 | ₩117,161 | -1.15% | 1182.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩122,591 | ₩126,065 | ₩117,161 | ₩118,461 | -3.37% | 1121만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,170 | ₩122,752 | ₩104,609 | ₩122,364 | +14.18% | 1598.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,172 | ₩112,990 | ₩105,963 | ₩106,393 | -5.15% | 900.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,594 | ₩114,827 | ₩110,724 | ₩111,166 | -2.14% | 709.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,143 | ₩117,724 | ₩112,722 | ₩112,977 | -1.02% | 907.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩113,701 | ₩114,251 | ₩111,850 | ₩112,279 | -1.25% | 200.9만 |
|---|