SGA솔루션즈 (184230)

184230
🏛️ 대한민국 →
740.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 762.81 762.81 731.97 746.49 0.2M
2022-12-28 770.98 773.70 762.81 764.63 0.1M
2022-12-27 751.93 767.35 744.67 764.63 0.1M
2022-12-26 766.44 766.44 739.23 751.93 0.1M
2022-12-23 790.02 791.84 761.00 766.44 0.2M
2022-12-22 780.05 787.30 774.60 787.30 0.1M
2022-12-21 787.30 795.46 773.70 774.60 0.2M
2022-12-20 839.05 848.57 829.52 830.48 0.2M
2022-12-19 843.81 852.38 809.52 839.05 0.2M
2022-12-16 850.48 935.24 838.10 843.81 2.7M
2022-12-15 861.90 875.24 856.19 859.05 0.0M
2022-12-14 854.29 860.00 847.62 857.14 0.1M
2022-12-13 864.76 864.76 845.71 851.43 0.1M
2022-12-12 857.14 868.57 850.48 857.14 0.1M
2022-12-09 849.52 861.90 844.76 854.29 0.1M
2022-12-08 879.05 884.76 849.52 857.14 0.2M
2022-12-07 898.10 904.76 862.86 886.67 0.5M
2022-12-06 884.76 885.71 860.95 870.48 0.2M
2022-12-05 886.67 892.38 871.43 884.76 0.2M
2022-12-02 876.19 891.43 876.19 885.71 0.3M
2022-12-01 864.76 876.19 856.19 876.19 0.3M
2022-11-30 862.86 867.62 851.43 863.81 0.2M
2022-11-29 860.00 860.00 851.43 858.10 0.1M
2022-11-28 850.48 886.67 846.67 860.00 0.8M
2022-11-25 853.33 862.86 848.57 850.48 0.2M
2022-11-24 858.10 876.19 852.38 852.38 0.2M
2022-11-23 840.00 870.48 834.29 855.24 0.2M
2022-11-22 839.05 852.38 837.14 840.00 0.2M
2022-11-21 874.29 874.29 809.52 855.24 0.2M
2022-11-18 855.24 873.33 855.24 857.14 0.2M
2022-11-17 864.76 869.52 849.52 863.81 0.4M
2022-11-16 860.00 896.19 853.33 864.76 1.3M
2022-11-15 862.86 862.86 842.86 853.33 0.9M
2022-11-14 854.29 883.81 834.29 859.05 2.0M
2022-11-13 897.00 897.00 897.00 897.00 0.0M
2022-11-11 750.48 942.86 745.71 854.29 11.1M
2022-11-10 757.14 770.48 714.29 745.71 0.4M
2022-11-09 740.95 755.24 738.10 745.71 0.1M
2022-11-08 720.95 752.38 720.95 738.10 0.2M
2022-11-07 724.76 724.76 715.24 721.90 0.0M
2022-11-04 719.05 719.05 710.48 717.14 0.1M
2022-11-03 713.33 720.95 709.52 719.05 0.0M
2022-11-02 723.81 726.67 719.05 723.81 0.1M
2022-11-01 738.10 738.10 720.00 723.81 0.1M
2022-10-31 715.24 725.71 715.24 720.00 0.1M
2022-10-28 724.76 724.76 714.29 715.24 0.1M
2022-10-27 707.62 730.48 707.62 724.76 0.1M
2022-10-26 727.62 735.24 714.29 715.24 0.1M
2022-10-25 734.29 734.29 719.05 727.62 0.1M
2022-10-24 713.33 729.52 713.33 722.86 0.1M
2022-10-21 724.76 728.57 715.24 718.10 0.1M
2022-10-20 736.19 739.05 719.05 733.33 0.1M
2022-10-19 723.81 750.48 721.90 732.38 0.3M
2022-10-18 719.05 752.38 714.29 723.81 0.5M
2022-10-17 679.05 806.67 673.33 719.05 5.3M
2022-10-14 642.86 706.67 632.38 673.33 0.5M
2022-10-13 665.71 666.67 631.43 632.38 0.2M
2022-10-12 687.62 688.57 660.95 666.67 0.2M
2022-10-11 729.52 733.33 680.95 682.86 0.1M
2022-10-07 739.05 745.71 729.52 729.52 0.1M
2022-10-06 728.57 744.76 720.00 741.90 0.1M
2022-10-05 757.14 757.14 721.90 724.76 0.2M
2022-10-04 729.52 820.00 696.19 745.71 1.5M
2022-10-03 762.00 762.00 762.00 762.00 0.0M
2022-09-30 735.24 744.76 668.57 725.71 0.3M
2022-09-29 746.67 753.33 739.05 740.95 0.2M
2022-09-28 759.05 794.29 725.71 739.05 0.7M
2022-09-27 728.57 904.76 719.05 752.38 7.0M
2022-09-26 779.05 779.05 729.52 729.52 0.2M
2022-09-23 810.48 831.43 783.81 791.43 0.1M
2022-09-22 847.62 847.62 805.71 831.43 0.1M
2022-09-21 848.57 853.33 841.90 847.62 0.1M
2022-09-20 837.14 855.24 836.19 848.57 0.0M
2022-09-19 857.14 861.90 830.48 837.14 0.2M
2022-09-16 875.24 886.67 858.10 861.90 0.1M
2022-09-15 881.90 886.67 861.90 886.67 0.1M
2022-09-14 895.24 895.24 871.43 881.90 0.1M
2022-09-13 900.00 900.00 887.62 895.24 0.1M
2022-09-08 892.38 896.19 878.10 886.67 0.1M
2022-09-07 899.05 899.05 879.05 882.86 0.1M
2022-09-06 878.10 900.95 878.10 900.95 0.1M
2022-09-05 906.67 908.57 874.29 892.38 0.1M
2022-09-02 914.29 920.95 897.14 905.71 0.1M
2022-09-01 931.43 933.33 908.57 909.52 0.1M
2022-08-31 932.38 938.10 920.00 931.43 0.1M
2022-08-30 881.90 921.90 881.90 918.10 0.1M
2022-08-29 876.19 899.05 876.19 898.10 0.1M
2022-08-26 903.81 922.86 903.81 913.33 0.2M
2022-08-25 892.38 911.43 870.48 903.81 0.1M
2022-08-24 879.05 890.48 868.57 883.81 0.1M
2022-08-23 903.81 903.81 866.67 866.67 0.3M
2022-08-22 936.19 940.95 903.81 903.81 0.3M
2022-08-19 924.76 950.48 923.81 936.19 0.2M
2022-08-18 939.05 948.57 915.24 937.14 0.2M
2022-08-17 952.38 957.14 936.19 939.05 0.2M
2022-08-16 939.05 971.43 932.38 952.38 0.3M
2022-08-12 945.71 957.14 934.29 939.05 0.1M
2022-08-11 928.57 952.38 928.57 940.95 0.2M
2022-08-10 930.48 948.57 928.57 928.57 0.2M
2022-08-09 933.33 961.90 933.33 949.52 0.3M
2022-08-08 949.52 976.19 923.81 930.48 0.7M
2022-08-05 995.24 1,014.29 946.67 950.48 0.8M
2022-08-04 942.86 971.43 941.90 961.90 0.8M
2022-08-03 916.19 1,085.71 904.76 944.76 10.0M
2022-08-02 925.71 933.33 900.00 913.33 0.3M
2022-08-01 920.95 949.52 917.14 933.33 0.2M
2022-07-29 952.38 961.90 928.57 933.33 0.5M
2022-07-28 961.90 971.43 943.81 957.14 0.6M
2022-07-27 961.90 1,004.76 952.38 971.43 2.0M
2022-07-26 886.67 1,047.62 884.76 971.43 11.4M
2022-07-25 836.19 1,004.76 831.43 893.33 9.5M
2022-07-22 848.57 850.48 839.05 839.05 0.1M
2022-07-21 856.19 860.00 840.95 848.57 0.1M
2022-07-20 835.24 854.29 835.24 848.57 0.2M
2022-07-19 830.48 838.10 822.86 835.24 0.1M
2022-07-18 818.10 836.19 809.52 830.48 0.1M
2022-07-15 817.14 820.00 798.10 814.29 0.1M
2022-07-14 809.52 835.24 802.86 812.38 0.1M
2022-07-13 794.29 813.33 780.95 809.52 0.1M
2022-07-12 817.14 818.10 785.71 795.24 0.1M
2022-07-11 817.14 829.52 811.43 818.10 0.1M
2022-07-08 820.00 828.57 817.14 823.81 0.1M
2022-07-07 814.29 838.10 785.71 819.05 0.1M
2022-07-06 797.14 823.81 783.81 809.52 0.2M
2022-07-05 759.05 866.67 757.14 794.29 1.2M
2022-07-04 761.90 766.67 729.52 759.05 0.1M
2022-07-01 789.52 801.90 753.33 759.05 0.2M
2022-06-30 804.76 808.57 779.05 790.48 0.1M
2022-06-29 800.00 804.76 781.90 804.76 0.1M
2022-06-28 795.24 813.33 779.05 800.95 0.3M
2022-06-27 761.90 907.62 757.14 802.86 1.5M
2022-06-24 686.67 756.19 686.67 756.19 0.4M
2022-06-23 728.57 776.19 705.71 709.52 0.4M
2022-06-22 815.24 828.57 747.62 749.52 0.3M
2022-06-21 796.19 818.10 780.95 815.24 0.3M
2022-06-20 866.67 880.00 780.95 796.19 0.5M
2022-06-17 868.57 885.71 839.05 865.71 0.3M
2022-06-16 873.33 942.86 873.33 877.14 0.5M
2022-06-15 927.62 937.14 859.05 873.33 0.4M
2022-06-14 905.71 957.14 896.19 937.14 0.3M
2022-06-13 952.38 952.38 926.67 926.67 0.5M
2022-06-12 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2022-06-10 971.43 990.48 966.67 971.43 0.2M
2022-06-09 990.48 1,000.00 976.19 980.95 0.2M
2022-06-08 980.95 1,061.90 980.95 990.48 0.4M
2022-06-07 1,009.52 1,019.05 976.19 980.95 0.3M
2022-06-03 1,019.05 1,028.57 1,009.52 1,009.52 0.2M
2022-06-02 1,023.81 1,033.33 1,009.52 1,019.05 0.2M
2022-06-01 1,075.00 1,075.00 1,075.00 1,075.00 0.0M
2022-05-31 1,004.76 1,033.33 995.24 1,023.81 0.3M
2022-05-30 995.24 1,019.05 995.24 1,000.00 0.1M
2022-05-27 1,004.76 1,009.52 995.24 995.24 0.1M
2022-05-26 980.95 1,004.76 980.95 995.24 0.1M
2022-05-25 990.48 1,014.29 971.43 980.95 0.2M
2022-05-24 1,028.57 1,028.57 990.48 990.48 0.2M
2022-05-23 1,023.81 1,033.33 1,009.52 1,028.57 0.2M
2022-05-20 1,023.81 1,038.10 1,000.00 1,019.05 0.3M
2022-05-19 1,038.10 1,038.10 1,004.76 1,023.81 0.4M
2022-05-18 1,047.62 1,085.71 1,038.10 1,047.62 0.3M
2022-05-17 1,052.38 1,061.90 1,028.57 1,042.86 0.2M
2022-05-16 1,071.43 1,076.19 1,028.57 1,052.38 0.3M
2022-05-13 1,023.81 1,052.38 1,014.29 1,047.62 0.3M
2022-05-12 1,076.19 1,080.95 1,014.29 1,023.81 0.6M
2022-05-11 1,085.71 1,104.76 1,076.19 1,090.48 0.2M
2022-05-10 1,061.90 1,104.76 1,052.38 1,090.48 0.3M
2022-05-09 1,119.05 1,133.33 1,090.48 1,095.24 0.3M
2022-05-06 1,119.05 1,138.10 1,104.76 1,119.05 0.3M
2022-05-04 1,161.90 1,161.90 1,133.33 1,133.33 0.3M
2022-05-03 1,114.29 1,180.95 1,114.29 1,157.14 0.4M
2022-05-02 1,128.57 1,128.57 1,104.76 1,109.52 0.3M
2022-04-29 1,133.33 1,138.10 1,114.29 1,123.81 0.2M
2022-04-28 1,123.81 1,133.33 1,109.52 1,114.29 0.1M
2022-04-27 1,133.33 1,133.33 1,085.71 1,114.29 0.7M
2022-04-26 1,142.86 1,166.67 1,142.86 1,142.86 0.2M
2022-04-25 1,138.10 1,161.90 1,123.81 1,138.10 0.3M
2022-04-22 1,185.71 1,190.48 1,161.90 1,166.67 0.3M
2022-04-21 1,204.76 1,204.76 1,180.95 1,185.71 0.3M
2022-04-20 1,219.05 1,223.81 1,190.48 1,200.00 0.4M
2022-04-19 1,205.00 1,229.00 1,195.00 1,205.00 0.3M
2022-04-18 1,233.00 1,233.00 1,205.00 1,205.00 0.4M
2022-04-15 1,219.00 1,233.00 1,200.00 1,233.00 0.3M
2022-04-14 1,276.00 1,276.00 1,210.00 1,214.00 0.8M
2022-04-13 1,181.00 1,419.00 1,181.00 1,267.00 6.3M
2022-04-12 1,224.00 1,238.00 1,157.00 1,181.00 0.6M
2022-04-11 1,281.00 1,281.00 1,229.00 1,238.00 0.3M
2022-04-08 1,286.00 1,305.00 1,252.00 1,262.00 0.4M
2022-04-07 1,319.00 1,333.00 1,290.00 1,290.00 0.3M
2022-04-06 1,352.00 1,352.00 1,324.00 1,338.00 0.3M
2022-04-05 1,348.00 1,352.00 1,329.00 1,352.00 0.3M
2022-04-04 1,319.00 1,362.00 1,310.00 1,348.00 0.7M
2022-04-01 1,305.00 1,333.00 1,290.00 1,319.00 0.5M
2022-03-31 1,295.00 1,324.00 1,281.00 1,305.00 0.5M
2022-03-30 1,314.00 1,314.00 1,286.00 1,295.00 0.3M
2022-03-29 1,319.00 1,319.00 1,295.00 1,310.00 0.4M
2022-03-28 1,319.00 1,324.00 1,286.00 1,319.00 0.4M
2022-03-25 1,314.00 1,343.00 1,305.00 1,314.00 0.6M
2022-03-24 1,300.00 1,319.00 1,290.00 1,305.00 0.4M
2022-03-23 1,329.00 1,329.00 1,300.00 1,319.00 0.4M
2022-03-22 1,314.00 1,319.00 1,295.00 1,314.00 0.4M
2022-03-21 1,276.00 1,314.00 1,271.00 1,295.00 0.3M
2022-03-18 1,305.00 1,310.00 1,271.00 1,290.00 0.4M
2022-03-17 1,281.00 1,305.00 1,276.00 1,305.00 0.4M
2022-03-16 1,271.00 1,290.00 1,257.00 1,276.00 0.3M
2022-03-15 1,305.00 1,324.00 1,257.00 1,271.00 0.4M
2022-03-14 1,333.00 1,333.00 1,286.00 1,324.00 0.4M
2022-03-11 1,310.00 1,310.00 1,257.00 1,310.00 0.3M
2022-03-10 1,281.00 1,324.00 1,271.00 1,276.00 0.5M
2022-03-08 1,262.00 1,290.00 1,248.00 1,267.00 0.4M
2022-03-07 1,305.00 1,314.00 1,257.00 1,286.00 0.3M
2022-03-06 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2022-03-04 1,319.00 1,338.00 1,295.00 1,305.00 0.5M
2022-03-03 1,343.00 1,357.00 1,324.00 1,324.00 0.3M
2022-03-02 1,329.00 1,357.00 1,310.00 1,348.00 0.7M
2022-02-28 1,324.00 1,348.00 1,286.00 1,329.00 0.9M
2022-02-25 1,252.00 1,333.00 1,243.00 1,276.00 1.1M
2022-02-24 1,248.00 1,324.00 1,195.00 1,224.00 0.8M
2022-02-23 1,233.00 1,257.00 1,224.00 1,233.00 0.2M
2022-02-22 1,267.00 1,281.00 1,233.00 1,233.00 0.3M
2022-02-21 1,305.00 1,310.00 1,267.00 1,286.00 0.2M
2022-02-18 1,286.00 1,314.00 1,262.00 1,310.00 0.2M
2022-02-17 1,324.00 1,343.00 1,271.00 1,295.00 0.6M
2022-02-16 1,252.00 1,333.00 1,252.00 1,305.00 0.4M
2022-02-15 1,224.00 1,267.00 1,214.00 1,233.00 0.3M
2022-02-14 1,286.00 1,286.00 1,224.00 1,224.00 0.4M
2022-02-11 1,290.00 1,314.00 1,286.00 1,290.00 0.3M
2022-02-10 1,390.00 1,395.00 1,300.00 1,300.00 1.1M
2022-02-09 1,314.00 1,352.00 1,300.00 1,352.00 0.6M
2022-02-08 1,300.00 1,343.00 1,281.00 1,310.00 0.6M
2022-02-07 1,319.00 1,400.00 1,252.00 1,290.00 2.1M
2022-02-04 1,276.00 1,314.00 1,257.00 1,314.00 0.5M
2022-02-03 1,271.00 1,295.00 1,248.00 1,271.00 0.5M
2022-02-02 1,300.00 1,300.00 1,300.00 1,300.00 0.0M
2022-01-28 1,171.00 1,238.00 1,171.00 1,238.00 0.3M
2022-01-27 1,262.00 1,276.00 1,186.00 1,186.00 0.5M
2022-01-26 1,257.00 1,281.00 1,190.00 1,257.00 0.4M
2022-01-25 1,252.00 1,271.00 1,210.00 1,219.00 0.7M
2022-01-24 1,281.00 1,305.00 1,252.00 1,252.00 0.6M
2022-01-21 1,295.00 1,329.00 1,267.00 1,310.00 0.9M
2022-01-20 1,229.00 1,286.00 1,224.00 1,286.00 0.5M
2022-01-19 1,257.00 1,348.00 1,219.00 1,224.00 2.6M
2022-01-18 1,276.00 1,300.00 1,243.00 1,262.00 0.5M
2022-01-17 1,243.00 1,271.00 1,200.00 1,271.00 0.6M
2022-01-14 1,262.00 1,314.00 1,243.00 1,257.00 1.0M
2022-01-13 1,257.00 1,276.00 1,248.00 1,257.00 0.5M
2022-01-12 1,233.00 1,267.00 1,233.00 1,252.00 0.3M
2022-01-11 1,267.00 1,276.00 1,219.00 1,233.00 0.4M
2022-01-10 1,286.00 1,300.00 1,243.00 1,267.00 0.5M
2022-01-07 1,281.00 1,295.00 1,262.00 1,281.00 0.6M
2022-01-06 1,224.00 1,310.00 1,190.00 1,281.00 2.5M
2022-01-05 1,252.00 1,257.00 1,214.00 1,229.00 0.5M
2022-01-04 1,176.00 1,290.00 1,176.00 1,248.00 2.6M
2022-01-03 1,162.00 1,190.00 1,157.00 1,181.00 0.2M