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 | ₩83,592 | ₩83,927 | ₩82,371 | ₩83,391 | -0.24% | 117.1만 |
| 2026.10.08 | ₩82,331 | ₩83,833 | ₩81,352 | ₩83,592 | +1.53% | 340.8만 |
| 2026.10.07 | ₩82,251 | ₩83,203 | ₩81,285 | ₩82,814 | +0.68% | 315.7만 |
| 2026.10.06 | ₩83,927 | ₩84,892 | ₩83,136 | ₩84,128 | +0.24% | 167만 |
| 2026.10.05 | ₩82,653 | ₩84,718 | ₩82,331 | ₩83,525 | +1.05% | 276.5만 |
| 2026.10.02 | ₩86,300 | ₩86,689 | ₩83,029 | ₩83,096 | -3.71% | 241.3만 |
| 2026.10.01 | ₩83,136 | ₩84,571 | ₩80,561 | ₩84,141 | +1.21% | 358.1만 |
| 2026.09.30 | ₩83,994 | ₩84,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,283 |
| -0.85% |
| 258.4만 |
| 2026.09.29 | ₩83,860 | ₩84,410 | ₩82,117 | ₩83,484 | -0.45% | 261만 |
|---|
| 2026.09.28 | ₩84,168 | ₩85,187 | ₩83,015 | ₩83,511 | -0.78% | 309.7만 |
|---|
| 2026.09.25 | ₩83,981 | ₩86,072 | ₩83,055 | ₩85,751 | +2.11% | 252.1만 |
|---|
| 2026.09.24 | ₩83,444 | ₩84,423 | ₩81,781 | ₩83,551 | +0.13% | 331.8만 |
|---|
| 2026.09.23 | ₩85,818 | ₩86,072 | ₩83,592 | ₩84,302 | -1.77% | 324.1만 |
|---|
| 2026.09.22 | ₩85,442 | ₩87,159 | ₩85,107 | ₩86,796 | +1.59% | 238.9만 |
|---|
| 2026.09.21 | ₩85,710 | ₩86,944 | ₩84,289 | ₩84,959 | -0.88% | 210.8만 |
|---|
| 2026.09.18 | ₩86,823 | ₩86,971 | ₩84,691 | ₩84,959 | -2.15% | 642.2만 |
|---|
| 2026.09.17 | ₩88,164 | ₩88,821 | ₩86,126 | ₩87,212 | -1.08% | 303.1만 |
|---|
| 2026.09.16 | ₩88,124 | ₩89,143 | ₩84,141 | ₩86,099 | -2.30% | 338.2만 |
|---|
| 2026.09.15 | ₩90,980 | ₩90,980 | ₩87,507 | ₩87,655 | -3.66% | 362.8만 |
|---|
| 2026.09.14 | ₩89,572 | ₩92,308 | ₩89,197 | ₩91,342 | +1.98% | 237.6만 |
|---|
| 2026.09.11 | ₩89,988 | ₩90,739 | ₩89,156 | ₩89,518 | -0.52% | 214.8만 |
|---|
| 2026.09.10 | ₩89,156 | ₩89,961 | ₩87,373 | ₩88,647 | -0.57% | 425.3만 |
|---|
| 2026.09.09 | ₩92,120 | ₩94,265 | ₩91,356 | ₩91,490 | -0.68% | 374.5만 |
|---|
| 2026.09.08 | ₩94,104 | ₩95,097 | ₩92,750 | ₩93,273 | -0.88% | 306만 |
|---|
| 2026.09.04 | ₩92,670 | ₩95,030 | ₩92,361 | ₩93,689 | +1.10% | 311.3만 |
|---|
| 2026.09.03 | ₩93,608 | ₩95,123 | ₩92,442 | ₩93,219 | -0.42% | 471.6만 |
|---|
| 2026.09.02 | ₩86,796 | ₩91,020 | ₩86,300 | ₩90,940 | +4.77% | 475.9만 |
|---|
| 2026.09.01 | ₩85,657 | ₩88,526 | ₩85,228 | ₩85,348 | -0.36% | 465만 |
|---|
| 2026.08.31 | ₩84,745 | ₩87,011 | ₩84,624 | ₩86,823 | +2.45% | 436.6만 |
|---|
| 2026.08.28 | ₩85,187 | ₩89,170 | ₩84,691 | ₩86,314 | +1.32% | 854.5만 |
|---|
| 2026.08.27 | ₩85,643 | ₩86,153 | ₩82,693 | ₩83,779 | -2.18% | 609.6만 |
|---|
| 2026.08.26 | ₩86,274 | ₩87,145 | ₩84,222 | ₩84,249 | -2.35% | 442.5만 |
|---|
| 2026.08.25 | ₩87,319 | ₩87,319 | ₩84,839 | ₩85,938 | -1.58% | 252.8만 |
|---|
| 2026.08.24 | ₩86,917 | ₩87,829 | ₩85,442 | ₩86,233 | -0.79% | 204.1만 |
|---|
| 2026.08.21 | ₩86,542 | ₩87,883 | ₩86,247 | ₩86,770 | +0.26% | 273만 |
|---|
| 2026.08.20 | ₩86,113 | ₩87,775 | ₩85,147 | ₩86,166 | +0.06% | 468.8만 |
|---|
| 2026.08.19 | ₩86,569 | ₩88,942 | ₩86,569 | ₩88,526 | +2.26% | 251.6만 |
|---|
| 2026.08.18 | ₩86,944 | ₩87,467 | ₩85,402 | ₩85,670 | -1.47% | 318.4만 |
|---|
| 2026.08.17 | ₩87,909 | ₩88,526 | ₩86,676 | ₩87,172 | -0.84% | 259.6만 |
|---|
| 2026.08.14 | ₩88,285 | ₩89,653 | ₩87,856 | ₩88,580 | +0.33% | 270.8만 |
|---|
| 2026.08.13 | ₩86,729 | ₩89,639 | ₩85,697 | ₩88,955 | +2.57% | 437.5만 |
|---|
| 2026.08.12 | ₩87,427 | ₩87,963 | ₩85,496 | ₩86,153 | -1.46% | 181.6만 |
|---|
| 2026.08.11 | ₩87,239 | ₩89,961 | ₩87,159 | ₩87,480 | +0.28% | 219.2만 |
|---|
| 2026.08.10 | ₩86,153 | ₩87,708 | ₩85,268 | ₩86,917 | +0.89% | 465.4만 |
|---|
| 2026.08.07 | ₩87,829 | ₩88,701 | ₩86,086 | ₩87,494 | -0.38% | 329.5만 |
|---|
| 2026.08.06 | ₩87,561 | ₩89,894 | ₩85,174 | ₩86,984 | -0.66% | 563.3만 |
|---|
| 2026.08.05 | ₩92,442 | ₩94,587 | ₩92,348 | ₩93,300 | +0.93% | 276만 |
|---|
| 2026.08.04 | ₩89,907 | ₩94,145 | ₩89,907 | ₩93,447 | +3.94% | 293만 |
|---|
| 2026.08.03 | ₩89,867 | ₩91,798 | ₩87,722 | ₩89,358 | -0.57% | 223.7만 |
|---|
| 2026.07.31 | ₩89,291 | ₩90,283 | ₩87,561 | ₩87,601 | -1.89% | 304.6만 |
|---|
| 2026.07.30 | ₩91,624 | ₩92,482 | ₩88,861 | ₩89,666 | -2.14% | 253만 |
|---|
| 2026.07.29 | ₩93,126 | ₩93,273 | ₩90,189 | ₩91,718 | -1.51% | 488만 |
|---|
| 2026.07.28 | ₩98,342 | ₩98,771 | ₩95,164 | ₩96,679 | -1.69% | 214.6만 |
|---|
| 2026.07.27 | ₩99,133 | ₩100,313 | ₩97,416 | ₩97,765 | -1.38% | 244.8만 |
|---|
| 2026.07.24 | ₩93,783 | ₩97,135 | ₩93,273 | ₩95,955 | +2.32% | 136.7만 |
|---|
| 2026.07.23 | ₩92,294 | ₩93,300 | ₩90,725 | ₩92,321 | +0.03% | 245.1만 |
|---|
| 2026.07.22 | ₩94,091 | ₩95,244 | ₩92,750 | ₩94,051 | -0.04% | 160.7만 |
|---|
| 2026.07.21 | ₩93,112 | ₩94,064 | ₩92,522 | ₩93,769 | +0.71% | 214.5만 |
|---|
| 2026.07.20 | ₩98,261 | ₩98,261 | ₩93,675 | ₩94,265 | -4.07% | 198.5만 |
|---|
| 2026.07.17 | ₩99,508 | ₩101,560 | ₩96,974 | ₩97,524 | -1.99% | 140.8만 |
|---|
| 2026.07.16 | ₩96,920 | ₩100,956 | ₩96,920 | ₩100,849 | +4.05% | 151.5만 |
|---|
| 2026.07.15 | ₩97,148 | ₩100,514 | ₩97,135 | ₩98,248 | +1.13% | 142.9만 |
|---|
| 2026.07.14 | ₩97,497 | ₩98,650 | ₩94,936 | ₩96,893 | -0.62% | 146만 |
|---|
| 2026.07.13 | ₩100,058 | ₩100,500 | ₩95,499 | ₩96,223 | -3.83% | 174.3만 |
|---|
| 2026.07.10 | ₩100,661 | ₩102,565 | ₩98,355 | ₩98,623 | -2.02% | 195.1만 |
|---|
| 2026.07.09 | ₩98,677 | ₩101,774 | ₩98,503 | ₩100,755 | +2.11% | 237.2만 |
|---|
| 2026.07.08 | ₩98,100 | ₩98,663 | ₩96,357 | ₩98,127 | +0.03% | 202.7만 |
|---|
| 2026.07.07 | ₩105,730 | ₩105,730 | ₩99,535 | ₩100,326 | -5.11% | 289.9만 |
|---|
| 2026.07.06 | ₩105,314 | ₩106,186 | ₩102,995 | ₩104,858 | -0.43% | 210.1만 |
|---|
| 2026.07.02 | ₩104,496 | ₩105,663 | ₩102,968 | ₩105,167 | +0.64% | 177.5만 |
|---|
| 2026.07.01 | ₩104,255 | ₩105,314 | ₩102,807 | ₩103,477 | -0.75% | 285만 |
|---|
| 2026.06.30 | ₩103,383 | ₩105,636 | ₩102,780 | ₩105,127 | +1.69% | 181.3만 |
|---|
| 2026.06.29 | ₩104,067 | ₩105,207 | ₩102,405 | ₩104,791 | +0.70% | 273.8만 |
|---|
| 2026.06.26 | ₩104,590 | ₩106,964 | ₩104,134 | ₩104,510 | -0.08% | 856.9만 |
|---|
| 2026.06.25 | ₩103,799 | ₩106,226 | ₩103,410 | ₩105,381 | +1.52% | 386.1만 |
|---|
| 2026.06.24 | ₩100,246 | ₩105,569 | ₩100,246 | ₩102,606 | +2.35% | 368.2만 |
|---|
| 2026.06.23 | ₩97,698 | ₩100,165 | ₩96,572 | ₩99,025 | +1.36% | 214.3만 |
|---|
| 2026.06.22 | ₩99,615 | ₩100,112 | ₩97,792 | ₩97,832 | -1.79% | 215.4만 |
|---|
| 2026.06.18 | ₩100,983 | ₩103,625 | ₩100,541 | ₩100,702 | -0.28% | 391만 |
|---|
| 2026.06.17 | ₩99,025 | ₩103,491 | ₩98,570 | ₩99,320 | +0.30% | 276.6만 |
|---|
| 2026.06.16 | ₩100,460 | ₩101,694 | ₩99,334 | ₩100,527 | +0.07% | 265.9만 |
|---|
| 2026.06.15 | ₩100,500 | ₩105,113 | ₩98,958 | ₩99,575 | -0.92% | 440만 |
|---|
| 2026.06.12 | ₩97,698 | ₩98,476 | ₩96,035 | ₩96,880 | -0.84% | 209.1만 |
|---|
| 2026.06.11 | ₩91,919 | ₩97,336 | ₩91,463 | ₩96,974 | +5.50% | 320.3만 |
|---|
| 2026.06.10 | ₩93,729 | ₩94,735 | ₩91,704 | ₩91,785 | -2.07% | 250.3만 |
|---|
| 2026.06.09 | ₩91,181 | ₩95,700 | ₩91,168 | ₩95,150 | +4.35% | 260.3만 |
|---|
| 2026.06.08 | ₩90,497 | ₩92,509 | ₩89,545 | ₩90,926 | +0.47% | 210.9만 |
|---|
| 2026.06.05 | ₩92,804 | ₩94,010 | ₩90,618 | ₩91,195 | -1.73% | 267.1만 |
|---|
| 2026.06.04 | ₩93,246 | ₩94,963 | ₩91,570 | ₩93,367 | +0.13% | 310.8만 |
|---|
| 2026.06.03 | ₩90,216 | ₩91,396 | ₩88,902 | ₩90,390 | +0.19% | 224.7만 |
|---|
| 2026.06.02 | ₩92,509 | ₩93,286 | ₩90,216 | ₩91,154 | -1.46% | 180.8만 |
|---|
| 2026.06.01 | ₩93,394 | ₩95,097 | ₩90,631 | ₩92,200 | -1.28% | 239.5만 |
|---|
| 2026.05.29 | ₩95,338 | ₩97,524 | ₩94,735 | ₩94,949 | -0.41% | 350.5만 |
|---|
| 2026.05.28 | ₩93,152 | ₩96,397 | ₩92,039 | ₩95,687 | +2.72% | 276.1만 |
|---|
| 2026.05.27 | ₩94,533 | ₩98,181 | ₩93,313 | ₩94,118 | -0.44% | 514.8만 |
|---|
| 2026.05.26 | ₩91,181 | ₩93,850 | ₩90,296 | ₩93,581 | +2.63% | 351.5만 |
|---|
| 2026.05.22 | ₩90,377 | ₩90,953 | ₩89,143 | ₩89,693 | -0.76% | 246.2만 |
|---|
| 2026.05.21 | ₩85,684 | ₩90,296 | ₩84,235 | ₩90,189 | +5.26% | 559.7만 |
|---|
| 2026.05.20 | ₩83,015 | ₩88,633 | ₩80,977 | ₩88,084 | +6.11% | 503.8만 |
|---|
| 2026.05.19 | ₩83,726 | ₩85,576 | ₩81,795 | ₩82,452 | -1.52% | 421.5만 |
|---|
| 2026.05.18 | ₩84,611 | ₩85,871 | ₩83,203 | ₩83,471 | -1.35% | 234.8만 |
|---|
| 2026.05.15 | ₩85,630 | ₩86,086 | ₩83,605 | ₩84,048 | -1.85% | 254.9만 |
|---|
| 2026.05.14 | ₩86,595 | ₩87,936 | ₩85,804 | ₩86,475 | -0.14% | 246.4만 |
|---|
| 2026.05.13 | ₩87,239 | ₩89,143 | ₩85,737 | ₩85,804 | -1.64% | 252.7만 |
|---|
| 2026.05.12 | ₩89,371 | ₩89,840 | ₩86,904 | ₩87,896 | -1.65% | 314만 |
|---|
| 2026.05.11 | ₩91,999 | ₩93,032 | ₩89,036 | ₩89,250 | -2.99% | 423.7만 |
|---|
| 2026.05.08 | ₩95,284 | ₩96,022 | ₩92,026 | ₩92,938 | -2.46% | 279.5만 |
|---|
| 2026.05.07 | ₩105,515 | ₩106,307 | ₩94,037 | ₩94,761 | -10.19% | 727.3만 |
|---|
| 2026.05.06 | ₩103,222 | ₩106,736 | ₩102,793 | ₩105,422 | +2.13% | 539.5만 |
|---|
| 2026.05.05 | ₩99,146 | ₩101,064 | ₩98,234 | ₩99,897 | +0.76% | 286.3만 |
|---|
| 2026.05.04 | ₩101,828 | ₩101,828 | ₩97,711 | ₩98,020 | -3.74% | 274만 |
|---|
| 2026.05.01 | ₩102,244 | ₩102,686 | ₩100,527 | ₩101,345 | -0.88% | 196.6만 |
|---|
| 2026.04.30 | ₩101,506 | ₩103,155 | ₩100,608 | ₩101,721 | +0.21% | 194.3만 |
|---|
| 2026.04.29 | ₩103,249 | ₩104,282 | ₩99,776 | ₩100,809 | -2.36% | 266.6만 |
|---|
| 2026.04.28 | ₩106,964 | ₩107,406 | ₩103,021 | ₩103,853 | -2.91% | 278.5만 |
|---|
| 2026.04.27 | ₩105,904 | ₩107,835 | ₩104,872 | ₩106,655 | +0.71% | 324.6만 |
|---|
| 2026.04.24 | ₩105,958 | ₩107,084 | ₩104,483 | ₩106,012 | +0.05% | 222.5만 |
|---|
| 2026.04.23 | ₩106,642 | ₩108,103 | ₩104,470 | ₩106,521 | -0.11% | 215.6만 |
|---|
| 2026.04.22 | ₩110,973 | ₩110,973 | ₩106,360 | ₩106,843 | -3.72% | 226.4만 |
|---|
| 2026.04.21 | ₩114,084 | ₩115,063 | ₩109,645 | ₩109,887 | -3.68% | 226만 |
|---|
| 2026.04.20 | ₩113,011 | ₩114,191 | ₩112,220 | ₩113,360 | +0.31% | 188.9만 |
|---|
| 2026.04.17 | ₩108,921 | ₩115,881 | ₩108,237 | ₩113,990 | +4.65% | 389만 |
|---|
| 2026.04.16 | ₩108,318 | ₩109,659 | ₩106,132 | ₩106,199 | -1.96% | 185.9만 |
|---|
| 2026.04.15 | ₩109,163 | ₩111,442 | ₩107,661 | ₩107,956 | -1.11% | 261.3만 |
|---|
| 2026.04.14 | ₩107,004 | ₩113,051 | ₩106,427 | ₩109,739 | +2.56% | 612만 |
|---|
| 2026.04.13 | ₩102,485 | ₩108,586 | ₩102,136 | ₩107,111 | +4.51% | 568.3만 |
|---|
| 2026.04.10 | ₩104,657 | ₩105,770 | ₩102,646 | ₩104,671 | +0.01% | 174.6만 |
|---|
| 2026.04.09 | ₩102,914 | ₩105,368 | ₩101,332 | ₩104,268 | +1.32% | 300.7만 |
|---|
| 2026.04.08 | ₩103,008 | ₩110,007 | ₩102,579 | ₩103,745 | +0.72% | 456.4만 |
|---|
| 2026.04.07 | ₩98,677 | ₩99,119 | ₩95,539 | ₩96,572 | -2.13% | 194.8만 |
|---|
| 2026.04.06 | ₩98,100 | ₩100,045 | ₩97,363 | ₩99,723 | +1.65% | 301만 |
|---|
| 2026.04.02 | ₩95,405 | ₩100,970 | ₩94,909 | ₩97,752 | +2.46% | 246.5만 |
|---|
| 2026.04.01 | ₩98,932 | ₩99,723 | ₩97,390 | ₩98,704 | -0.23% | 205.2만 |
|---|
| 2026.03.31 | ₩96,545 | ₩100,541 | ₩94,560 | ₩99,119 | +2.67% | 401.5만 |
|---|
| 2026.03.30 | ₩95,217 | ₩95,418 | ₩92,924 | ₩93,018 | -2.31% | 376.5만 |
|---|
| 2026.03.27 | ₩97,832 | ₩98,529 | ₩94,225 | ₩94,480 | -3.43% | 400.6만 |
|---|
| 2026.03.26 | ₩99,575 | ₩101,090 | ₩98,127 | ₩98,905 | -0.67% | 224.6만 |
|---|
| 2026.03.25 | ₩102,686 | ₩102,820 | ₩97,054 | ₩100,179 | -2.44% | 381.7만 |
|---|
| 2026.03.24 | ₩100,648 | ₩102,539 | ₩98,462 | ₩101,157 | +0.51% | 283만 |
|---|
| 2026.03.23 | ₩99,267 | ₩104,429 | ₩99,267 | ₩102,110 | +2.86% | 354.6만 |
|---|
| 2026.03.20 | ₩99,267 | ₩100,071 | ₩95,499 | ₩96,370 | -2.92% | 347.6만 |
|---|
| 2026.03.19 | ₩99,830 | ₩100,675 | ₩96,920 | ₩99,441 | -0.39% | 292.1만 |
|---|
| 2026.03.18 | ₩102,847 | ₩104,242 | ₩101,265 | ₩101,385 | -1.42% | 218.9만 |
|---|
| 2026.03.17 | ₩104,751 | ₩105,261 | ₩101,949 | ₩103,880 | -0.83% | 233만 |
|---|
| 2026.03.16 | ₩104,242 | ₩105,475 | ₩103,129 | ₩103,383 | -0.82% | 180.2만 |
|---|
| 2026.03.13 | ₩104,268 | ₩105,234 | ₩102,512 | ₩103,169 | -1.05% | 143.3만 |
|---|
| 2026.03.12 | ₩104,845 | ₩105,985 | ₩102,713 | ₩102,753 | -2.00% | 331.3만 |
|---|
| 2026.03.11 | ₩105,877 | ₩106,950 | ₩104,389 | ₩105,931 | +0.05% | 158.9만 |
|---|
| 2026.03.10 | ₩107,326 | ₩109,337 | ₩105,904 | ₩106,132 | -1.11% | 233.4만 |
|---|
| 2026.03.09 | ₩105,489 | ₩108,331 | ₩101,855 | ₩108,224 | +2.59% | 282.4만 |
|---|
| 2026.03.06 | ₩108,640 | ₩109,324 | ₩106,038 | ₩107,272 | -1.26% | 333.7만 |
|---|
| 2026.03.05 | ₩113,226 | ₩114,875 | ₩109,981 | ₩110,651 | -2.27% | 322.8만 |
|---|
| 2026.03.04 | ₩116,524 | ₩116,926 | ₩113,977 | ₩114,996 | -1.31% | 144.3만 |
|---|
| 2026.03.03 | ₩113,789 | ₩116,041 | ₩111,925 | ₩115,492 | +1.50% | 261.6만 |
|---|
| 2026.03.02 | ₩117,047 | ₩117,999 | ₩116,323 | ₩117,221 | +0.15% | 131.6만 |
|---|
| 2026.02.27 | ₩120,480 | ₩121,673 | ₩117,543 | ₩120,024 | -0.38% | 181.3만 |
|---|
| 2026.02.26 | ₩118,308 | ₩122,223 | ₩117,476 | ₩122,169 | +3.26% | 137.9만 |
|---|
| 2026.02.25 | ₩119,233 | ₩119,233 | ₩115,974 | ₩116,269 | -2.49% | 183만 |
|---|
| 2026.02.24 | ₩116,524 | ₩119,461 | ₩115,974 | ₩118,831 | +1.98% | 198.7만 |
|---|
| 2026.02.23 | ₩121,137 | ₩121,137 | ₩114,969 | ₩116,725 | -3.64% | 162.9만 |
|---|
| 2026.02.20 | ₩119,568 | ₩122,384 | ₩118,817 | ₩122,290 | +2.28% | 114.7만 |
|---|
| 2026.02.19 | ₩119,823 | ₩121,405 | ₩118,267 | ₩119,944 | +0.10% | 212만 |
|---|
| 2026.02.18 | ₩115,626 | ₩123,711 | ₩115,411 | ₩120,842 | +4.51% | 347.7만 |
|---|
| 2026.02.17 | ₩122,639 | ₩123,470 | ₩114,808 | ₩117,704 | -4.02% | 453.6만 |
|---|
| 2026.02.13 | ₩124,623 | ₩129,826 | ₩123,483 | ₩128,780 | +3.34% | 348.2만 |
|---|
| 2026.02.12 | ₩131,288 | ₩132,159 | ₩122,987 | ₩123,966 | -5.58% | 204.4만 |
|---|
| 2026.02.11 | ₩130,939 | ₩131,757 | ₩127,868 | ₩130,242 | -0.53% | 214.9만 |
|---|
| 2026.02.10 | ₩127,855 | ₩131,998 | ₩127,600 | ₩131,395 | +2.77% | 186.6만 |
|---|
| 2026.02.09 | ₩129,558 | ₩130,121 | ₩127,868 | ₩130,027 | +0.36% | 230.9만 |
|---|
| 2026.02.06 | ₩128,056 | ₩129,826 | ₩125,884 | ₩129,155 | +0.86% | 360.2만 |
|---|
| 2026.02.05 | ₩128,740 | ₩128,740 | ₩126,246 | ₩127,171 | -1.22% | 295.4만 |
|---|
| 2026.02.04 | ₩125,361 | ₩127,882 | ₩124,784 | ₩127,091 | +1.38% | 229.4만 |
|---|
| 2026.02.03 | ₩122,384 | ₩126,661 | ₩120,976 | ₩124,409 | +1.65% | 151.7만 |
|---|
| 2026.02.02 | ₩117,972 | ₩122,907 | ₩116,779 | ₩122,706 | +4.01% | 134.4만 |
|---|
| 2026.01.30 | ₩119,340 | ₩120,359 | ₩117,329 | ₩117,798 | -1.29% | 152.7만 |
|---|
| 2026.01.29 | ₩120,346 | ₩120,842 | ₩118,214 | ₩120,842 | +0.41% | 150.9만 |
|---|
| 2026.01.28 | ₩120,681 | ₩121,620 | ₩119,085 | ₩120,346 | -0.28% | 169.8만 |
|---|
| 2026.01.27 | ₩123,913 | ₩124,462 | ₩120,855 | ₩121,646 | -1.83% | 112.6만 |
|---|
| 2026.01.26 | ₩124,476 | ₩125,066 | ₩123,457 | ₩124,315 | -0.13% | 94.1만 |
|---|
| 2026.01.23 | ₩126,433 | ₩127,359 | ₩122,719 | ₩124,275 | -1.71% | 108만 |
|---|
| 2026.01.22 | ₩129,075 | ₩129,692 | ₩125,843 | ₩126,983 | -1.62% | 127.4만 |
|---|
| 2026.01.21 | ₩125,830 | ₩128,512 | ₩124,449 | ₩127,386 | +1.24% | 220만 |
|---|
| 2026.01.20 | ₩123,403 | ₩125,186 | ₩122,920 | ₩124,234 | +0.67% | 129만 |
|---|
| 2026.01.16 | ₩124,462 | ₩126,809 | ₩124,006 | ₩126,045 | +1.27% | 142.3만 |
|---|
| 2026.01.15 | ₩123,591 | ₩125,951 | ₩123,403 | ₩124,690 | +0.89% | 103.4만 |
|---|
| 2026.01.14 | ₩124,838 | ₩126,018 | ₩122,518 | ₩122,826 | -1.61% | 109.4만 |
|---|
| 2026.01.13 | ₩123,899 | ₩125,790 | ₩123,483 | ₩125,589 | +1.36% | 86.7만 |
|---|
| 2026.01.12 | ₩125,052 | ₩125,709 | ₩123,376 | ₩124,033 | -0.81% | 136.4만 |
|---|
| 2026.01.09 | ₩125,012 | ₩126,085 | ₩124,020 | ₩125,750 | +0.59% | 126.9만 |
|---|
| 2026.01.08 | ₩118,241 | ₩124,006 | ₩118,241 | ₩123,658 | +4.58% | 118.5만 |
|---|
| 2026.01.07 | ₩122,062 | ₩123,296 | ₩118,401 | ₩119,380 | -2.20% | 131.2만 |
|---|
| 2026.01.06 | ₩120,158 | ₩122,572 | ₩119,635 | ₩121,700 | +1.28% | 108만 |
|---|
| 2026.01.05 | ₩118,616 | ₩120,292 | ₩117,999 | ₩120,279 | +1.40% | 171.8만 |
|---|
| 2026.01.02 | ₩119,769 | ₩120,359 | ₩118,549 | ₩118,991 | -0.65% | 129.5만 |
|---|
| 2025.12.31 | ₩121,432 | ₩121,807 | ₩119,447 | ₩119,716 | -1.41% | 78.5만 |
|---|
| 2025.12.30 | ₩121,794 | ₩122,129 | ₩120,681 | ₩121,097 | -0.57% | 62.8만 |
|---|
| 2025.12.29 | ₩122,585 | ₩122,585 | ₩121,432 | ₩121,727 | -0.70% | 79.7만 |
|---|
| 2025.12.26 | ₩120,815 | ₩123,269 | ₩120,815 | ₩123,028 | +1.83% | 105.1만 |
|---|
| 2025.12.24 | ₩120,547 | ₩121,392 | ₩119,434 | ₩120,748 | +0.17% | 58.1만 |
|---|
| 2025.12.23 | ₩120,574 | ₩121,338 | ₩119,957 | ₩120,399 | -0.14% | 100.6만 |
|---|
| 2025.12.22 | ₩119,823 | ₩120,949 | ₩119,139 | ₩120,681 | +0.72% | 142.2만 |
|---|
| 2025.12.19 | ₩119,930 | ₩121,392 | ₩119,850 | ₩120,507 | +0.48% | 355.7만 |
|---|
| 2025.12.18 | ₩120,185 | ₩123,001 | ₩119,568 | ₩120,627 | +0.37% | 213.4만 |
|---|
| 2025.12.17 | ₩122,183 | ₩122,907 | ₩119,099 | ₩119,313 | -2.35% | 203.1만 |
|---|
| 2025.12.16 | ₩124,556 | ₩125,897 | ₩120,815 | ₩122,156 | -1.93% | 154.7만 |
|---|
| 2025.12.15 | ₩125,240 | ₩125,857 | ₩124,248 | ₩124,650 | -0.47% | 153.4만 |
|---|
| 2025.12.12 | ₩127,091 | ₩127,868 | ₩125,146 | ₩125,709 | -1.09% | 133.9만 |
|---|
| 2025.12.11 | ₩124,248 | ₩126,876 | ₩123,644 | ₩126,420 | +1.75% | 137.5만 |
|---|
| 2025.12.10 | ₩121,472 | ₩123,846 | ₩120,708 | ₩123,778 | +1.90% | 134.7만 |
|---|
| 2025.12.09 | ₩121,606 | ₩122,679 | ₩120,842 | ₩120,869 | -0.61% | 115.9만 |
|---|
| 2025.12.08 | ₩122,424 | ₩124,087 | ₩120,949 | ₩122,102 | -0.26% | 126.8만 |
|---|
| 2025.12.05 | ₩124,127 | ₩124,489 | ₩121,928 | ₩123,188 | -0.76% | 158.9만 |
|---|
| 2025.12.04 | ₩121,311 | ₩122,397 | ₩120,466 | ₩120,976 | -0.28% | 123.4만 |
|---|
| 2025.12.03 | ₩124,248 | ₩125,066 | ₩121,016 | ₩121,767 | -2.00% | 167.9만 |
|---|
| 2025.12.02 | ₩125,280 | ₩126,608 | ₩123,778 | ₩124,261 | -0.81% | 183.9만 |
|---|
| 2025.12.01 | ₩118,938 | ₩125,012 | ₩118,361 | ₩124,958 | +5.06% | 223.9만 |
|---|
| 2025.11.28 | ₩122,330 | ₩123,242 | ₩121,271 | ₩122,719 | +0.32% | 63.4만 |
|---|
| 2025.11.26 | ₩119,608 | ₩122,961 | ₩119,608 | ₩121,620 | +1.68% | 180.4만 |
|---|
| 2025.11.25 | ₩118,026 | ₩120,735 | ₩116,109 | ₩119,689 | +1.41% | 434만 |
|---|
| 2025.11.24 | ₩117,476 | ₩119,541 | ₩116,873 | ₩117,811 | +0.29% | 196.3만 |
|---|
| 2025.11.21 | ₩115,304 | ₩118,589 | ₩112,904 | ₩117,154 | +1.60% | 308.1만 |
|---|
| 2025.11.20 | ₩115,049 | ₩117,302 | ₩113,279 | ₩113,494 | -1.35% | 223.1만 |
|---|
| 2025.11.19 | ₩112,877 | ₩115,291 | ₩112,327 | ₩113,534 | +0.58% | 263.6만 |
|---|
| 2025.11.18 | ₩115,478 | ₩115,478 | ₩112,126 | ₩112,475 | -2.60% | 210.2만 |
|---|
| 2025.11.17 | ₩118,522 | ₩118,670 | ₩115,170 | ₩115,317 | -2.70% | 177.6만 |
|---|
| 2025.11.14 | ₩117,154 | ₩118,978 | ₩117,154 | ₩118,455 | +1.11% | 156.7만 |
|---|
| 2025.11.13 | ₩123,403 | ₩124,114 | ₩118,321 | ₩118,831 | -3.71% | 197.8만 |
|---|
| 2025.11.12 | ₩123,939 | ₩124,248 | ₩122,719 | ₩123,376 | -0.45% | 275.1만 |
|---|
| 2025.11.11 | ₩125,374 | ₩126,058 | ₩123,336 | ₩123,443 | -1.54% | 187.3만 |
|---|
| 2025.11.10 | ₩122,585 | ₩126,058 | ₩122,022 | ₩125,374 | +2.28% | 304.1만 |
|---|
| 2025.11.07 | ₩119,930 | ₩122,746 | ₩119,059 | ₩122,357 | +2.02% | 311.7만 |
|---|
| 2025.11.06 | ₩113,185 | ₩120,292 | ₩111,335 | ₩119,313 | +5.41% | 458.8만 |
|---|
| 2025.11.05 | ₩106,776 | ₩107,755 | ₩104,872 | ₩106,736 | -0.04% | 299.9만 |
|---|
| 2025.11.04 | ₩105,784 | ₩107,728 | ₩104,684 | ₩107,419 | +1.55% | 216.4만 |
|---|
| 2025.11.03 | ₩107,165 | ₩107,165 | ₩104,604 | ₩106,575 | -0.55% | 311.7만 |
|---|
| 2025.10.31 | ₩107,125 | ₩108,009 | ₩105,958 | ₩106,387 | -0.69% | 175만 |
|---|
| 2025.10.30 | ₩109,605 | ₩109,873 | ₩106,400 | ₩106,977 | -2.40% | 191.7만 |
|---|
| 2025.10.29 | ₩111,027 | ₩111,684 | ₩109,391 | ₩109,592 | -1.29% | 203만 |
|---|
| 2025.10.28 | ₩110,168 | ₩111,952 | ₩109,672 | ₩111,429 | +1.14% | 204.9만 |
|---|
| 2025.10.27 | ₩112,166 | ₩112,984 | ₩110,343 | ₩110,530 | -1.46% | 125.6만 |
|---|
| 2025.10.24 | ₩112,448 | ₩112,636 | ₩110,718 | ₩111,161 | -1.14% | 130.7만 |
|---|
| 2025.10.23 | ₩112,475 | ₩113,212 | ₩110,919 | ₩111,187 | -1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩113,668 | ₩114,057 | ₩112,153 | ₩112,394 | -1.12% | 153.3만 |
|---|
| 2025.10.21 | ₩112,729 | ₩114,821 | ₩112,126 | ₩113,749 | +0.90% | 158.7만 |
|---|
| 2025.10.20 | ₩113,588 | ₩113,588 | ₩111,590 | ₩112,729 | -0.76% | 135.8만 |
|---|
| 2025.10.17 | ₩114,124 | ₩114,553 | ₩112,716 | ₩112,971 | -1.01% | 135.8만 |
|---|
| 2025.10.16 | ₩116,068 | ₩116,229 | ₩112,770 | ₩113,990 | -1.79% | 183.9만 |
|---|
| 2025.10.15 | ₩117,530 | ₩117,718 | ₩115,720 | ₩115,894 | -1.39% | 192만 |
|---|
| 2025.10.14 | ₩112,904 | ₩117,530 | ₩112,904 | ₩117,128 | +3.74% | 230.8만 |
|---|
| 2025.10.13 | ₩114,137 | ₩114,969 | ₩113,655 | ₩114,044 | -0.08% | 165.4만 |
|---|
| 2025.10.10 | ₩113,695 | ₩114,245 | ₩111,844 | ₩112,274 | -1.25% | 200.9만 |
|---|