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 | ₩82,599 | ₩84,837 | ₩81,232 | ₩83,336 | +0.89% | 1217만 |
| 2026.09.28–2026.10.02 | ₩84,113 | ₩86,632 | ₩80,508 | ₩83,041 | -1.27% | 1428.4만 |
| 2026.09.21–2026.09.25 | ₩85,654 | ₩87,101 | ₩81,728 | ₩85,694 | +0.05% | 1357.6만 |
| 2026.09.14–2026.09.18 | ₩89,513 | ₩92,247 | ₩84,086 | ₩84,904 | -5.15% | 1884.1만 |
| 2026.09.08–2026.09.11 | ₩94,043 | ₩95,034 | ₩87,316 | ₩89,460 | -4.87% | 1320.6만 |
| 2026.08.31–2026.09.04 | ₩84,689 | ₩95,061 | ₩84,569 | ₩93,627 | +10.55% | 2160.4만 |
| 2026.08.24–2026.08.28 | ₩86,860 | ₩89,111 | ₩82,639 | ₩86,257 | -0.69% | 2363.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,852 |
| ₩88,884 |
| ₩85,091 |
| ₩86,713 |
| -1.30% |
| 1571.4만 |
| 2026.08.10–2026.08.14 | ₩86,096 | ₩89,902 | ₩85,212 | ₩88,522 | +2.82% | 1574.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,808 | ₩94,525 | ₩85,118 | ₩87,436 | -2.64% | 1685.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,068 | ₩100,247 | ₩87,503 | ₩87,544 | -11.63% | 1505.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,197 | ₩98,197 | ₩90,666 | ₩95,892 | -2.35% | 955.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,992 | ₩101,493 | ₩94,873 | ₩97,460 | -2.53% | 755.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,245 | ₩106,116 | ₩96,294 | ₩98,558 | -6.35% | 1135만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,999 | ₩105,594 | ₩102,337 | ₩105,098 | +1.06% | 917.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,550 | ₩106,893 | ₩96,508 | ₩104,441 | +4.91% | 2040.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,434 | ₩105,044 | ₩98,505 | ₩100,635 | +0.20% | 1373.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,438 | ₩98,411 | ₩89,487 | ₩96,816 | +7.05% | 1250.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩93,332 | ₩95,034 | ₩88,843 | ₩91,135 | -2.35% | 1222.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,121 | ₩98,116 | ₩90,237 | ₩94,887 | +4.13% | 1492.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,555 | ₩90,894 | ₩80,924 | ₩89,634 | +6.01% | 1966만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,939 | ₩92,971 | ₩83,550 | ₩83,992 | -8.64% | 1491.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,761 | ₩106,666 | ₩91,966 | ₩92,877 | -8.73% | 2106.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩105,835 | ₩107,764 | ₩99,711 | ₩101,279 | -4.30% | 1260.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩112,937 | ₩114,987 | ₩104,401 | ₩105,942 | -6.19% | 1079.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,418 | ₩115,805 | ₩102,069 | ₩113,915 | +11.23% | 2016.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,036 | ₩109,935 | ₩95,476 | ₩104,602 | +6.70% | 1427.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,155 | ₩100,904 | ₩92,863 | ₩97,687 | +2.66% | 1229.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,202 | ₩104,361 | ₩94,163 | ₩94,418 | -4.82% | 1644.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,173 | ₩105,406 | ₩95,436 | ₩96,307 | -7.55% | 1271.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,419 | ₩109,265 | ₩101,788 | ₩103,101 | -2.20% | 1149.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,970 | ₩117,922 | ₩105,969 | ₩107,202 | -8.35% | 1194만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,057 | ₩122,143 | ₩114,893 | ₩119,945 | -0.92% | 863.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,558 | ₩123,630 | ₩114,733 | ₩122,210 | -0.28% | 1128만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,473 | ₩132,072 | ₩122,907 | ₩128,696 | -0.60% | 1185만 |
|---|
| 2026.02.02–2026.02.06 | ₩117,895 | ₩129,741 | ₩116,702 | ₩129,071 | +9.48% | 1171.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩124,394 | ₩124,984 | ₩117,252 | ₩117,721 | -5.36% | 680.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,322 | ₩129,607 | ₩122,639 | ₩124,193 | +0.71% | 584.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩124,970 | ₩126,726 | ₩122,438 | ₩125,962 | +0.79% | 578.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩118,538 | ₩126,002 | ₩117,922 | ₩125,667 | +6.01% | 656.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,505 | ₩122,505 | ₩118,471 | ₩118,913 | -2.93% | 350.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩119,744 | ₩123,188 | ₩119,061 | ₩122,947 | +2.67% | 405.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩125,158 | ₩125,814 | ₩119,021 | ₩120,428 | -3.78% | 1080.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,344 | ₩127,784 | ₩120,629 | ₩125,627 | +2.68% | 648.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,860 | ₩126,525 | ₩118,284 | ₩123,108 | +3.57% | 858만 |
|---|
| 2025.11.24–2025.11.28 | ₩117,399 | ₩123,161 | ₩116,032 | ₩122,639 | +4.46% | 874.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,444 | ₩118,592 | ₩112,052 | ₩117,078 | -1.15% | 1182.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩122,505 | ₩125,975 | ₩117,078 | ₩118,377 | -3.37% | 1121만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,094 | ₩122,665 | ₩104,535 | ₩122,277 | +14.18% | 1598.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,093 | ₩112,910 | ₩105,888 | ₩106,317 | -5.15% | 900.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,513 | ₩114,746 | ₩110,645 | ₩111,088 | -2.14% | 709.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,063 | ₩117,640 | ₩112,642 | ₩112,897 | -1.02% | 907.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩113,620 | ₩114,170 | ₩111,771 | ₩112,200 | -1.25% | 200.9만 |
|---|