SG (255220)

255220
🏛️ 대한민국 →
2,110.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 990.74 1,048.76 972.89 1,048.76 0.1M
2022-12-28 995.21 1,021.98 977.36 990.74 0.1M
2022-12-27 972.89 995.21 963.97 995.21 0.1M
2022-12-26 1,008.60 1,017.52 977.36 981.82 0.1M
2022-12-23 1,039.83 1,066.61 1,017.52 1,021.98 0.0M
2022-12-22 1,035.37 1,075.54 1,026.45 1,039.83 0.1M
2022-12-21 1,039.83 1,057.69 1,026.45 1,030.91 0.2M
2022-12-20 1,106.78 1,106.78 1,057.69 1,062.15 0.2M
2022-12-19 1,111.24 1,120.17 1,111.24 1,111.24 0.0M
2022-12-16 1,120.17 1,133.55 1,106.78 1,124.63 0.0M
2022-12-15 1,124.63 1,138.02 1,115.70 1,124.63 0.0M
2022-12-14 1,111.24 1,129.09 1,106.78 1,115.70 0.1M
2022-12-13 1,102.31 1,133.55 1,093.39 1,111.24 0.0M
2022-12-12 1,111.24 1,115.70 1,088.93 1,106.78 0.0M
2022-12-09 1,097.85 1,120.17 1,097.85 1,106.78 0.0M
2022-12-08 1,106.78 1,115.70 1,093.39 1,097.85 0.1M
2022-12-07 1,097.85 1,124.63 1,093.39 1,115.70 0.0M
2022-12-06 1,120.17 1,133.55 1,093.39 1,115.70 0.1M
2022-12-05 1,120.17 1,164.79 1,120.17 1,124.63 0.1M
2022-12-02 1,146.94 1,160.33 1,111.24 1,129.09 0.1M
2022-12-01 1,146.94 1,164.79 1,138.02 1,146.94 0.1M
2022-11-30 1,142.48 1,164.79 1,142.48 1,142.48 0.0M
2022-11-29 1,146.94 1,164.79 1,142.48 1,151.40 0.0M
2022-11-28 1,173.72 1,178.18 1,146.94 1,164.79 0.1M
2022-11-25 1,169.26 1,182.64 1,160.33 1,173.72 0.1M
2022-11-24 1,173.72 1,182.64 1,160.33 1,178.18 0.1M
2022-11-23 1,191.57 1,191.57 1,169.26 1,169.26 0.0M
2022-11-22 1,182.64 1,204.96 1,160.33 1,191.57 0.1M
2022-11-21 1,196.03 1,204.96 1,182.64 1,200.50 0.1M
2022-11-18 1,187.11 1,218.35 1,178.18 1,196.03 0.1M
2022-11-17 1,178.18 1,200.50 1,173.72 1,191.57 0.1M
2022-11-16 1,231.74 1,231.74 1,182.64 1,196.03 0.1M
2022-11-15 1,164.79 1,196.03 1,160.33 1,196.03 0.2M
2022-11-14 1,160.33 1,187.11 1,151.40 1,173.72 0.1M
2022-11-11 1,169.26 1,173.72 1,138.02 1,146.94 0.2M
2022-11-10 1,138.02 1,160.33 1,133.55 1,133.55 0.1M
2022-11-09 1,169.26 1,240.66 1,155.87 1,155.87 0.4M
2022-11-08 1,133.55 1,151.40 1,129.09 1,151.40 0.1M
2022-11-07 1,111.24 1,138.02 1,088.93 1,133.55 0.1M
2022-11-04 1,102.31 1,169.26 1,097.85 1,115.70 0.4M
2022-11-03 1,164.79 1,164.79 1,129.09 1,138.02 0.1M
2022-11-02 1,169.26 1,187.11 1,155.87 1,182.64 0.1M
2022-11-01 1,151.40 1,196.03 1,146.94 1,178.18 0.2M
2022-10-31 1,160.33 1,169.26 1,142.48 1,169.26 0.2M
2022-10-28 1,231.74 1,231.74 1,151.40 1,160.33 0.5M
2022-10-27 1,267.44 1,294.21 1,240.66 1,254.05 0.7M
2022-10-26 1,227.27 1,405.79 1,200.50 1,294.21 5.6M
2022-10-25 1,160.33 1,361.16 1,142.48 1,227.27 6.0M
2022-10-24 1,120.17 1,267.44 1,120.17 1,169.26 3.6M
2022-10-21 1,075.54 1,410.25 1,057.69 1,120.17 7.2M
2022-10-20 1,115.70 1,115.70 1,088.93 1,102.31 0.1M
2022-10-19 1,093.39 1,120.17 1,093.39 1,115.70 0.1M
2022-10-18 1,218.35 1,218.35 1,097.85 1,115.70 0.2M
2022-10-17 1,075.54 1,088.93 1,026.45 1,088.93 0.0M
2022-10-16 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2022-10-14 1,035.37 1,120.17 1,035.37 1,080.00 0.1M
2022-10-13 1,084.46 1,084.46 995.21 1,035.37 0.2M
2022-10-12 1,075.54 1,106.78 1,071.07 1,084.46 0.1M
2022-10-11 1,146.94 1,146.94 1,093.39 1,106.78 0.1M
2022-10-07 1,106.78 1,213.88 1,102.31 1,142.48 0.2M
2022-10-06 1,088.93 1,142.48 1,088.93 1,133.55 0.1M
2022-10-05 1,115.70 1,133.55 1,084.46 1,106.78 0.1M
2022-10-04 1,057.69 1,111.24 1,048.76 1,111.24 0.1M
2022-09-30 1,062.15 1,071.07 1,017.52 1,053.22 0.1M
2022-09-29 1,080.00 1,115.70 1,062.15 1,062.15 0.2M
2022-09-28 1,129.09 1,160.33 1,075.54 1,075.54 0.2M
2022-09-27 1,169.26 1,173.72 1,124.63 1,146.94 0.1M
2022-09-26 1,267.44 1,267.44 1,164.79 1,169.26 0.3M
2022-09-23 1,294.21 1,294.21 1,249.59 1,276.36 0.1M
2022-09-22 1,298.68 1,312.07 1,276.36 1,298.68 0.1M
2022-09-21 1,312.07 1,338.84 1,303.14 1,329.92 0.1M
2022-09-20 1,329.92 1,352.23 1,316.53 1,334.38 0.1M
2022-09-19 1,361.16 1,383.47 1,320.99 1,329.92 0.2M
2022-09-18 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2022-09-16 1,414.71 1,414.71 1,356.69 1,383.47 0.1M
2022-09-15 1,405.79 1,432.56 1,401.32 1,414.71 0.2M
2022-09-14 1,414.71 1,428.10 1,379.01 1,414.71 0.1M
2022-09-13 1,419.17 1,437.02 1,414.71 1,432.56 0.1M
2022-09-12 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2022-09-08 1,405.79 1,432.56 1,379.01 1,410.25 0.1M
2022-09-07 1,437.02 1,459.34 1,392.40 1,405.79 0.3M
2022-09-06 1,486.12 1,517.36 1,450.41 1,463.80 0.2M
2022-09-05 1,481.65 1,535.21 1,468.26 1,512.89 0.4M
2022-09-04 1,655.00 1,655.00 1,655.00 1,655.00 0.0M
2022-09-02 1,477.19 1,499.50 1,454.88 1,477.19 0.2M
2022-09-01 1,490.58 1,508.43 1,468.26 1,499.50 0.1M
2022-08-31 1,508.43 1,553.06 1,490.58 1,508.43 0.2M
2022-08-30 1,499.50 1,530.74 1,472.73 1,526.28 0.3M
2022-08-29 1,437.02 1,535.21 1,423.64 1,526.28 0.2M
2022-08-26 1,495.04 1,557.52 1,481.65 1,490.58 0.2M
2022-08-25 1,481.65 1,517.36 1,477.19 1,508.43 0.2M
2022-08-24 1,445.95 1,512.89 1,432.56 1,503.97 0.4M
2022-08-23 1,423.64 1,454.88 1,405.79 1,445.95 0.3M
2022-08-22 1,468.26 1,490.58 1,405.79 1,459.34 0.5M
2022-08-21 1,670.00 1,670.00 1,670.00 1,670.00 0.0M
2022-08-19 1,517.36 1,535.21 1,450.41 1,490.58 0.3M
2022-08-18 1,642.31 1,646.78 1,517.36 1,526.28 1.0M
2022-08-17 1,548.60 1,597.69 1,512.89 1,544.13 0.4M
2022-08-16 1,575.37 1,579.83 1,530.74 1,566.45 0.4M
2022-08-15 1,755.00 1,755.00 1,755.00 1,755.00 0.0M
2022-08-12 1,544.13 1,588.76 1,544.13 1,566.45 0.5M
2022-08-11 1,611.07 1,628.93 1,557.52 1,557.52 0.9M
2022-08-10 1,633.39 1,646.78 1,548.60 1,561.98 3.1M
2022-08-09 1,459.34 1,789.59 1,432.56 1,615.54 22.4M
2022-08-08 1,423.64 1,441.49 1,419.17 1,441.49 0.0M
2022-08-05 1,428.10 1,445.95 1,423.64 1,432.56 0.0M
2022-08-04 1,428.10 1,445.95 1,428.10 1,441.49 0.1M
2022-08-03 1,432.56 1,472.73 1,419.17 1,423.64 0.1M
2022-08-02 1,463.80 1,468.26 1,437.02 1,437.02 0.1M
2022-08-01 1,481.65 1,481.65 1,428.10 1,472.73 0.1M
2022-07-29 1,472.73 1,495.04 1,463.80 1,481.65 0.1M
2022-07-28 1,468.26 1,486.12 1,459.34 1,472.73 0.0M
2022-07-27 1,454.88 1,481.65 1,445.95 1,481.65 0.0M
2022-07-26 1,472.73 1,481.65 1,450.41 1,450.41 0.2M
2022-07-25 1,477.19 1,490.58 1,454.88 1,472.73 0.1M
2022-07-22 1,499.50 1,620.00 1,445.95 1,499.50 1.3M
2022-07-21 1,481.65 1,503.97 1,450.41 1,499.50 0.1M
2022-07-20 1,508.43 1,526.28 1,472.73 1,490.58 0.1M
2022-07-19 1,503.97 1,553.06 1,486.12 1,512.89 0.0M
2022-07-18 1,499.50 1,530.74 1,477.19 1,508.43 0.1M
2022-07-15 1,441.49 1,508.43 1,423.64 1,503.97 0.2M
2022-07-14 1,441.49 1,468.26 1,423.64 1,468.26 0.1M
2022-07-13 1,428.10 1,508.43 1,401.32 1,459.34 0.1M
2022-07-12 1,445.95 1,445.95 1,387.93 1,441.49 0.1M
2022-07-11 1,428.10 1,463.80 1,423.64 1,445.95 0.1M
2022-07-08 1,410.25 1,445.95 1,410.25 1,423.64 0.0M
2022-07-07 1,383.47 1,419.17 1,383.47 1,410.25 0.0M
2022-07-06 1,423.64 1,463.80 1,370.08 1,387.93 0.2M
2022-07-05 1,365.62 1,410.25 1,356.69 1,374.55 0.2M
2022-07-04 1,428.10 1,428.10 1,312.07 1,365.62 0.2M
2022-07-01 1,441.49 1,454.88 1,365.62 1,414.71 0.2M
2022-06-30 1,445.95 1,459.34 1,410.25 1,454.88 0.1M
2022-06-29 1,419.17 1,441.49 1,396.86 1,441.49 0.1M
2022-06-28 1,441.49 1,463.80 1,414.71 1,441.49 0.1M
2022-06-27 1,405.79 1,459.34 1,374.55 1,441.49 0.1M
2022-06-24 1,338.84 1,472.73 1,325.45 1,387.93 0.4M
2022-06-23 1,383.47 1,392.40 1,249.59 1,338.84 0.6M
2022-06-22 1,459.34 1,477.19 1,387.93 1,387.93 0.2M
2022-06-21 1,472.73 1,512.89 1,437.02 1,459.34 0.3M
2022-06-20 1,495.04 1,512.89 1,383.47 1,472.73 0.3M
2022-06-17 1,441.49 1,512.89 1,432.56 1,508.43 0.2M
2022-06-16 1,499.50 1,575.37 1,468.26 1,512.89 0.2M
2022-06-15 1,499.50 1,526.28 1,410.25 1,499.50 0.4M
2022-06-14 1,570.91 1,579.83 1,486.12 1,517.36 0.4M
2022-06-13 1,624.46 1,646.78 1,535.21 1,584.30 0.4M
2022-06-10 1,637.85 1,655.70 1,633.39 1,646.78 0.1M
2022-06-09 1,664.63 1,673.55 1,633.39 1,646.78 0.2M
2022-06-08 1,673.55 1,695.87 1,660.17 1,664.63 0.1M
2022-06-07 1,691.40 1,700.33 1,651.24 1,695.87 0.2M
2022-06-03 1,900.00 1,910.00 1,875.00 1,905.00 0.1M
2022-06-02 1,890.00 1,905.00 1,850.00 1,890.00 0.1M
2022-06-01 1,890.00 1,890.00 1,890.00 1,890.00 0.0M
2022-05-31 1,865.00 1,890.00 1,865.00 1,890.00 0.1M
2022-05-30 1,870.00 1,880.00 1,855.00 1,870.00 0.1M
2022-05-27 1,845.00 1,880.00 1,845.00 1,860.00 0.1M
2022-05-26 1,860.00 1,880.00 1,845.00 1,845.00 0.2M
2022-05-25 1,860.00 1,880.00 1,850.00 1,860.00 0.1M
2022-05-24 1,900.00 1,905.00 1,860.00 1,860.00 0.3M
2022-05-23 1,945.00 1,945.00 1,895.00 1,910.00 0.3M
2022-05-22 1,945.00 1,945.00 1,945.00 1,945.00 0.0M
2022-05-20 1,920.00 1,990.00 1,900.00 1,945.00 0.6M
2022-05-19 1,870.00 1,950.00 1,850.00 1,940.00 0.5M
2022-05-18 1,930.00 2,005.00 1,910.00 1,910.00 1.3M
2022-05-17 1,890.00 1,935.00 1,880.00 1,915.00 0.3M
2022-05-16 1,875.00 1,930.00 1,870.00 1,890.00 0.3M
2022-05-13 1,830.00 1,930.00 1,830.00 1,870.00 1.0M
2022-05-12 1,860.00 1,905.00 1,800.00 1,830.00 0.5M
2022-05-11 1,835.00 1,950.00 1,835.00 1,895.00 1.0M
2022-05-10 1,805.00 1,970.00 1,720.00 1,850.00 1.3M
2022-05-09 1,865.00 1,905.00 1,830.00 1,835.00 0.2M
2022-05-08 1,865.00 1,865.00 1,865.00 1,865.00 0.0M
2022-05-06 1,915.00 1,920.00 1,865.00 1,865.00 0.3M
2022-05-05 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2022-05-04 1,940.00 1,955.00 1,905.00 1,920.00 0.3M
2022-05-03 1,915.00 1,990.00 1,900.00 1,920.00 0.6M
2022-05-02 1,885.00 1,940.00 1,880.00 1,915.00 0.3M
2022-05-01 1,930.00 1,930.00 1,930.00 1,930.00 0.0M
2022-04-29 1,880.00 1,930.00 1,875.00 1,930.00 0.6M
2022-04-28 1,865.00 1,905.00 1,850.00 1,875.00 0.4M
2022-04-27 1,840.00 1,870.00 1,825.00 1,860.00 0.2M
2022-04-26 1,830.00 1,950.00 1,830.00 1,865.00 0.9M
2022-04-25 1,835.00 1,870.00 1,820.00 1,835.00 0.4M
2022-04-24 1,865.00 1,865.00 1,865.00 1,865.00 0.0M
2022-04-22 1,835.00 1,870.00 1,830.00 1,865.00 0.4M
2022-04-21 1,840.00 2,055.00 1,815.00 1,855.00 6.0M
2022-04-20 1,835.00 1,840.00 1,815.00 1,840.00 0.1M
2022-04-19 1,850.00 1,855.00 1,815.00 1,835.00 0.2M
2022-04-18 1,820.00 1,865.00 1,815.00 1,850.00 0.1M
2022-04-15 1,850.00 1,855.00 1,830.00 1,840.00 0.1M
2022-04-14 1,875.00 1,875.00 1,825.00 1,860.00 0.3M
2022-04-13 1,905.00 1,905.00 1,860.00 1,870.00 0.2M
2022-04-12 1,910.00 1,910.00 1,875.00 1,895.00 0.1M
2022-04-11 1,895.00 1,950.00 1,840.00 1,910.00 0.6M
2022-04-08 1,910.00 1,915.00 1,865.00 1,885.00 0.1M
2022-04-07 1,835.00 1,910.00 1,835.00 1,910.00 0.2M
2022-04-06 1,890.00 1,905.00 1,865.00 1,890.00 0.2M
2022-04-05 1,905.00 1,905.00 1,870.00 1,880.00 0.2M
2022-04-04 1,900.00 1,915.00 1,870.00 1,905.00 0.3M
2022-04-01 1,905.00 1,915.00 1,870.00 1,890.00 0.2M
2022-03-31 1,875.00 1,920.00 1,865.00 1,905.00 0.4M
2022-03-30 1,920.00 1,920.00 1,845.00 1,870.00 0.4M
2022-03-29 1,990.00 2,000.00 1,875.00 1,900.00 1.3M
2022-03-28 1,975.00 2,015.00 1,970.00 1,990.00 0.2M
2022-03-27 2,015.00 2,015.00 2,015.00 2,015.00 0.0M
2022-03-25 2,030.00 2,030.00 1,990.00 2,015.00 0.4M
2022-03-24 2,085.00 2,085.00 2,020.00 2,030.00 0.3M
2022-03-23 2,075.00 2,120.00 2,050.00 2,090.00 0.4M
2022-03-22 2,090.00 2,090.00 2,025.00 2,080.00 0.5M
2022-03-21 2,150.00 2,150.00 2,095.00 2,105.00 0.3M
2022-03-18 2,120.00 2,175.00 2,105.00 2,110.00 0.5M
2022-03-17 2,160.00 2,170.00 2,100.00 2,110.00 0.6M
2022-03-16 2,200.00 2,230.00 2,120.00 2,140.00 0.9M
2022-03-15 2,250.00 2,280.00 2,185.00 2,215.00 1.4M
2022-03-14 2,230.00 2,375.00 2,215.00 2,300.00 3.8M
2022-03-13 2,190.00 2,190.00 2,190.00 2,190.00 0.0M
2022-03-11 2,160.00 2,230.00 2,145.00 2,190.00 1.7M
2022-03-10 2,140.00 2,230.00 2,085.00 2,120.00 1.9M
2022-03-08 2,120.00 2,170.00 2,100.00 2,130.00 0.7M
2022-03-07 2,135.00 2,140.00 2,085.00 2,135.00 0.2M
2022-03-06 2,135.00 2,135.00 2,135.00 2,135.00 0.0M
2022-03-04 2,115.00 2,150.00 2,100.00 2,135.00 0.5M
2022-03-03 2,130.00 2,130.00 2,065.00 2,115.00 0.5M
2022-03-02 2,010.00 2,175.00 1,995.00 2,100.00 1.5M
2022-02-28 2,010.00 2,015.00 1,980.00 2,005.00 0.0M
2022-02-27 2,010.00 2,010.00 2,010.00 2,010.00 0.0M
2022-02-25 1,925.00 2,055.00 1,900.00 2,010.00 0.5M
2022-02-24 1,990.00 1,990.00 1,900.00 1,900.00 0.1M
2022-02-23 1,955.00 1,995.00 1,955.00 1,990.00 0.1M
2022-02-22 1,945.00 2,000.00 1,940.00 1,965.00 0.1M
2022-02-21 1,950.00 2,090.00 1,915.00 2,015.00 0.1M
2022-02-18 1,900.00 1,980.00 1,875.00 1,960.00 0.1M
2022-02-17 1,905.00 1,935.00 1,860.00 1,915.00 0.1M
2022-02-16 1,850.00 1,930.00 1,850.00 1,930.00 0.1M
2022-02-15 1,825.00 1,880.00 1,810.00 1,860.00 0.1M
2022-02-14 1,875.00 1,880.00 1,815.00 1,830.00 0.1M
2022-02-11 1,905.00 1,925.00 1,860.00 1,900.00 0.1M
2022-02-10 1,990.00 1,990.00 1,905.00 1,910.00 0.0M
2022-02-09 2,010.00 2,035.00 1,980.00 1,990.00 0.2M
2022-02-08 2,070.00 2,070.00 1,990.00 2,035.00 0.2M
2022-02-07 2,065.00 2,100.00 1,985.00 2,085.00 0.2M
2022-02-04 1,995.00 2,045.00 1,990.00 2,030.00 0.1M
2022-02-03 1,915.00 2,015.00 1,915.00 1,995.00 0.1M
2022-01-28 1,800.00 1,990.00 1,795.00 1,900.00 0.2M
2022-01-27 1,940.00 1,950.00 1,775.00 1,810.00 0.3M
2022-01-26 1,970.00 2,030.00 1,930.00 1,930.00 0.4M
2022-01-25 2,055.00 2,065.00 2,010.00 2,010.00 0.3M
2022-01-24 2,090.00 2,120.00 2,030.00 2,050.00 0.4M
2022-01-23 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2022-01-21 2,105.00 2,140.00 2,090.00 2,100.00 0.4M
2022-01-20 2,170.00 2,175.00 2,095.00 2,140.00 0.3M
2022-01-19 2,130.00 2,190.00 2,130.00 2,175.00 0.0M
2022-01-18 2,100.00 2,255.00 2,080.00 2,190.00 0.0M
2022-01-17 2,120.00 2,135.00 2,090.00 2,100.00 0.4M
2022-01-14 2,170.00 2,170.00 2,105.00 2,110.00 0.4M
2022-01-13 2,125.00 2,170.00 2,080.00 2,170.00 0.4M
2022-01-12 2,190.00 2,190.00 2,080.00 2,105.00 0.5M
2022-01-11 2,200.00 2,200.00 2,085.00 2,130.00 0.5M
2022-01-10 2,140.00 2,200.00 2,080.00 2,200.00 0.5M
2022-01-07 2,135.00 2,175.00 2,090.00 2,160.00 0.5M
2022-01-06 2,150.00 2,260.00 2,100.00 2,135.00 0.8M
2022-01-05 2,140.00 2,200.00 2,110.00 2,195.00 0.0M
2022-01-04 2,065.00 2,185.00 2,060.00 2,150.00 0.0M
2022-01-03 2,210.00 2,210.00 2,080.00 2,090.00 0.0M