SGC E

016250
🏛️ 대한민국 →
14,280.00
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
2021-12-30 47,231.00 48,154.00 47,231.00 47,692.00 0.0M
2021-12-29 48,692.00 49,308.00 47,462.00 47,846.00 0.1M
2021-12-28 47,337.00 48,047.00 46,568.00 48,047.00 0.1M
2021-12-27 47,456.00 47,633.00 46,746.00 47,041.00 0.0M
2021-12-24 46,686.00 47,633.00 46,627.00 47,219.00 0.1M
2021-12-23 47,929.00 47,988.00 46,923.00 46,923.00 0.0M
2021-12-22 48,047.00 48,462.00 47,456.00 47,929.00 0.0M
2021-12-21 47,278.00 48,047.00 46,805.00 47,811.00 0.0M
2021-12-20 46,746.00 47,752.00 46,154.00 46,864.00 0.0M
2021-12-17 47,160.00 47,752.00 45,325.00 46,746.00 0.1M
2021-12-16 46,627.00 47,041.00 45,917.00 46,509.00 0.0M
2021-12-15 46,154.00 47,337.00 45,917.00 46,627.00 0.0M
2021-12-14 44,497.00 46,568.00 44,497.00 45,858.00 0.0M
2021-12-13 44,083.00 45,562.00 44,083.00 45,385.00 0.0M
2021-12-10 43,728.00 44,260.00 43,195.00 44,083.00 0.0M
2021-12-09 43,787.00 43,965.00 43,254.00 43,728.00 0.0M
2021-12-08 43,965.00 44,320.00 43,491.00 43,787.00 0.0M
2021-12-07 44,024.00 44,675.00 43,195.00 43,787.00 0.0M
2021-12-06 42,544.00 44,734.00 42,308.00 43,965.00 0.1M
2021-12-03 41,420.00 42,249.00 40,888.00 42,130.00 0.0M
2021-12-02 41,302.00 41,538.00 40,592.00 41,420.00 0.0M
2021-12-01 40,118.00 41,953.00 37,870.00 41,183.00 0.0M
2021-11-30 41,361.00 41,598.00 39,882.00 40,118.00 0.0M
2021-11-29 40,473.00 41,834.00 39,823.00 40,947.00 0.0M
2021-11-26 41,065.00 41,302.00 40,355.00 40,769.00 0.0M
2021-11-25 41,065.00 41,420.00 40,888.00 41,065.00 0.0M
2021-11-24 41,420.00 41,479.00 40,592.00 41,420.00 0.0M
2021-11-23 41,361.00 41,657.00 41,065.00 41,124.00 0.0M
2021-11-22 41,479.00 41,716.00 40,888.00 41,361.00 0.0M
2021-11-19 41,834.00 41,894.00 40,828.00 41,302.00 0.0M
2021-11-18 41,302.00 41,953.00 40,828.00 41,775.00 0.0M
2021-11-17 41,302.00 42,012.00 41,006.00 41,361.00 0.0M
2021-11-16 41,302.00 42,071.00 41,124.00 41,302.00 0.0M
2021-11-15 40,769.00 41,834.00 40,651.00 41,302.00 0.0M
2021-11-12 40,888.00 41,065.00 40,178.00 40,769.00 0.0M
2021-11-11 40,473.00 41,302.00 40,296.00 40,769.00 0.0M
2021-11-10 41,065.00 41,065.00 40,414.00 41,065.00 0.0M
2021-11-09 40,769.00 41,183.00 40,769.00 41,065.00 0.0M
2021-11-08 41,006.00 41,124.00 40,710.00 41,006.00 0.0M
2021-11-05 41,183.00 41,183.00 40,651.00 41,006.00 0.0M
2021-11-04 41,124.00 41,894.00 40,947.00 41,183.00 0.0M
2021-11-03 41,243.00 41,420.00 40,651.00 41,124.00 0.0M
2021-11-02 41,420.00 41,657.00 40,828.00 41,006.00 0.0M
2021-11-01 41,006.00 41,420.00 40,710.00 41,065.00 0.0M
2021-10-29 40,947.00 41,716.00 40,769.00 41,006.00 0.0M
2021-10-28 41,006.00 41,361.00 40,710.00 40,947.00 0.0M
2021-10-27 42,071.00 42,308.00 40,533.00 40,828.00 0.0M
2021-10-26 41,420.00 42,130.00 40,947.00 42,012.00 0.0M
2021-10-25 41,420.00 41,775.00 40,710.00 41,302.00 0.0M
2021-10-22 41,183.00 41,716.00 40,888.00 41,183.00 0.0M
2021-10-21 41,598.00 42,308.00 41,124.00 41,183.00 0.0M
2021-10-20 41,243.00 41,716.00 41,243.00 41,538.00 0.0M
2021-10-19 40,947.00 42,071.00 40,947.00 41,243.00 0.0M
2021-10-18 41,420.00 41,538.00 40,828.00 41,420.00 0.0M
2021-10-15 41,420.00 41,716.00 40,769.00 41,420.00 0.0M
2021-10-14 40,296.00 41,657.00 40,178.00 41,538.00 0.0M
2021-10-13 39,467.00 40,414.00 39,467.00 40,178.00 0.0M
2021-10-12 39,823.00 39,882.00 39,053.00 39,467.00 0.0M
2021-10-08 41,006.00 41,006.00 39,231.00 39,882.00 0.0M
2021-10-07 38,994.00 39,941.00 38,580.00 39,882.00 0.0M
2021-10-06 39,112.00 40,710.00 38,698.00 38,876.00 0.0M
2021-10-05 39,882.00 39,882.00 38,462.00 39,053.00 0.0M
2021-10-01 41,065.00 41,243.00 39,882.00 39,882.00 0.0M
2021-09-30 41,716.00 41,834.00 41,183.00 41,302.00 0.0M
2021-09-29 40,296.00 41,479.00 39,941.00 41,124.00 0.0M
2021-09-28 41,657.00 41,657.00 40,651.00 41,183.00 0.0M
2021-09-27 41,420.00 41,716.00 40,947.00 41,538.00 0.0M
2021-09-24 41,538.00 42,189.00 40,888.00 41,479.00 0.0M
2021-09-23 41,834.00 42,071.00 41,124.00 41,716.00 0.0M
2021-09-17 42,130.00 42,604.00 41,834.00 42,130.00 0.0M
2021-09-16 42,426.00 42,899.00 41,775.00 42,130.00 0.0M
2021-09-15 41,361.00 42,308.00 41,361.00 42,189.00 0.0M
2021-09-14 41,953.00 42,485.00 41,420.00 41,716.00 0.0M
2021-09-13 42,722.00 42,722.00 41,065.00 41,953.00 0.0M
2021-09-12 71,900.00 71,900.00 71,900.00 71,900.00 0.0M
2021-09-10 42,781.00 43,195.00 42,189.00 42,544.00 0.0M
2021-09-09 42,249.00 42,959.00 42,249.00 42,367.00 0.0M
2021-09-08 42,959.00 43,254.00 42,130.00 42,663.00 0.0M
2021-09-07 43,077.00 43,373.00 42,781.00 42,959.00 0.0M
2021-09-06 43,550.00 43,965.00 43,018.00 43,373.00 0.0M
2021-09-03 44,615.00 44,615.00 43,669.00 44,024.00 0.0M
2021-09-02 44,675.00 45,266.00 43,846.00 44,615.00 0.0M
2021-09-01 44,320.00 45,148.00 43,373.00 44,615.00 0.1M
2021-08-31 42,604.00 43,373.00 42,367.00 42,722.00 0.1M
2021-08-30 41,302.00 41,716.00 40,947.00 41,183.00 0.0M
2021-08-27 41,538.00 41,538.00 40,592.00 40,592.00 0.0M
2021-08-26 40,769.00 41,834.00 40,710.00 41,361.00 0.0M
2021-08-25 40,710.00 41,124.00 39,941.00 40,710.00 0.0M
2021-08-24 39,941.00 41,124.00 39,882.00 40,828.00 0.0M
2021-08-23 38,580.00 39,941.00 38,047.00 39,645.00 0.0M
2021-08-22 64,800.00 64,800.00 64,800.00 64,800.00 0.0M
2021-08-20 39,763.00 40,296.00 38,225.00 38,343.00 0.0M
2021-08-19 41,420.00 41,420.00 39,467.00 39,704.00 0.0M
2021-08-18 40,533.00 42,012.00 40,296.00 41,420.00 0.0M
2021-08-17 41,894.00 42,367.00 40,769.00 40,828.00 0.0M
2021-08-13 43,550.00 43,728.00 41,479.00 42,367.00 0.0M
2021-08-12 41,657.00 43,846.00 41,124.00 42,426.00 0.0M
2021-08-11 42,308.00 42,367.00 41,598.00 41,598.00 0.0M
2021-08-10 42,544.00 42,544.00 41,657.00 42,071.00 0.0M
2021-08-09 43,846.00 43,846.00 41,953.00 42,544.00 0.0M
2021-08-08 73,600.00 73,600.00 73,600.00 73,600.00 0.0M
2021-08-06 43,728.00 44,379.00 43,077.00 43,550.00 0.0M
2021-08-05 43,609.00 44,201.00 43,254.00 43,787.00 0.0M
2021-08-04 42,012.00 44,201.00 42,012.00 44,201.00 0.0M
2021-08-03 42,722.00 43,136.00 41,538.00 41,953.00 0.0M
2021-08-02 43,077.00 43,609.00 42,426.00 42,722.00 0.0M
2021-08-01 74,000.00 74,000.00 74,000.00 74,000.00 0.0M
2021-07-30 44,734.00 44,734.00 42,663.00 43,787.00 0.0M
2021-07-29 44,734.00 44,970.00 43,846.00 44,734.00 0.0M
2021-07-28 45,503.00 46,746.00 44,379.00 44,734.00 0.1M
2021-07-27 42,189.00 47,752.00 41,953.00 46,154.00 0.3M
2021-07-26 42,899.00 43,314.00 41,775.00 42,189.00 0.0M
2021-07-23 42,012.00 44,320.00 42,012.00 42,426.00 0.1M
2021-07-22 39,941.00 42,663.00 39,941.00 41,894.00 0.1M
2021-07-21 40,178.00 40,769.00 39,704.00 39,941.00 0.0M
2021-07-20 39,704.00 40,355.00 39,527.00 39,763.00 0.0M
2021-07-19 41,538.00 41,538.00 39,645.00 40,473.00 0.0M
2021-07-16 39,467.00 41,775.00 39,408.00 41,302.00 0.1M
2021-07-15 39,763.00 40,237.00 39,645.00 39,823.00 0.0M
2021-07-14 40,651.00 40,651.00 39,586.00 39,941.00 0.0M
2021-07-13 39,053.00 40,947.00 39,053.00 40,651.00 0.0M
2021-07-12 38,284.00 39,349.00 38,284.00 39,053.00 0.0M
2021-07-09 38,876.00 38,876.00 37,574.00 38,284.00 0.0M
2021-07-08 40,059.00 40,237.00 38,817.00 38,876.00 0.0M
2021-07-07 41,065.00 41,065.00 39,763.00 40,355.00 0.0M
2021-07-06 41,065.00 41,716.00 41,006.00 41,124.00 0.0M
2021-07-05 41,065.00 41,479.00 40,473.00 41,065.00 0.0M
2021-07-02 40,769.00 41,479.00 40,592.00 41,065.00 0.0M
2021-07-01 41,243.00 41,834.00 40,414.00 41,065.00 0.0M
2021-06-30 42,012.00 42,308.00 40,888.00 41,243.00 0.0M
2021-06-29 40,296.00 41,834.00 40,237.00 41,775.00 0.0M
2021-06-28 40,118.00 40,651.00 39,823.00 40,237.00 0.0M
2021-06-25 38,994.00 40,473.00 38,994.00 39,645.00 0.0M
2021-06-24 39,290.00 39,704.00 38,521.00 39,053.00 0.0M
2021-06-23 40,237.00 40,473.00 39,408.00 39,704.00 0.0M
2021-06-22 40,355.00 40,828.00 39,882.00 39,882.00 0.0M
2021-06-21 40,947.00 41,657.00 40,118.00 40,355.00 0.0M
2021-06-18 41,538.00 41,538.00 40,947.00 41,302.00 0.0M
2021-06-17 41,657.00 41,953.00 41,124.00 41,420.00 0.0M
2021-06-16 42,544.00 42,544.00 41,834.00 41,834.00 0.0M
2021-06-15 42,189.00 42,722.00 41,775.00 42,012.00 0.0M
2021-06-14 42,840.00 43,018.00 41,834.00 42,485.00 0.0M
2021-06-11 42,604.00 43,254.00 41,657.00 42,781.00 0.0M
2021-06-10 40,888.00 42,781.00 40,592.00 41,834.00 0.0M
2021-06-09 42,485.00 42,663.00 40,947.00 40,947.00 0.1M
2021-06-08 43,373.00 43,609.00 42,426.00 42,485.00 0.0M
2021-06-07 42,308.00 44,024.00 41,361.00 43,432.00 0.1M
2021-06-04 42,367.00 42,367.00 40,947.00 42,071.00 0.1M
2021-06-03 41,716.00 42,840.00 40,947.00 42,012.00 0.1M
2021-06-02 37,811.00 41,183.00 37,811.00 40,769.00 0.2M
2021-06-01 37,633.00 38,166.00 36,982.00 37,988.00 0.0M
2021-05-31 37,456.00 38,166.00 36,982.00 37,752.00 0.0M
2021-05-30 63,900.00 63,900.00 63,900.00 63,900.00 0.0M
2021-05-28 37,929.00 38,047.00 37,219.00 37,811.00 0.0M
2021-05-27 36,805.00 37,870.00 36,272.00 37,633.00 0.2M
2021-05-26 34,201.00 35,266.00 33,728.00 35,266.00 0.0M
2021-05-25 33,254.00 34,320.00 32,781.00 34,201.00 0.0M
2021-05-24 34,379.00 34,379.00 33,254.00 33,254.00 0.0M
2021-05-23 58,200.00 58,200.00 58,200.00 58,200.00 0.0M
2021-05-21 35,385.00 35,385.00 34,201.00 34,438.00 0.0M
2021-05-20 35,444.00 35,444.00 34,911.00 35,030.00 0.0M
2021-05-18 35,385.00 35,680.00 35,148.00 35,444.00 0.0M
2021-05-17 35,207.00 35,562.00 34,556.00 35,089.00 0.0M
2021-05-14 34,497.00 35,325.00 34,142.00 34,734.00 0.0M
2021-05-13 34,970.00 35,266.00 34,260.00 34,320.00 0.1M
2021-05-12 36,568.00 36,982.00 35,207.00 35,740.00 0.1M
2021-05-11 36,450.00 37,041.00 35,621.00 36,982.00 0.0M
2021-05-10 37,574.00 37,574.00 36,450.00 36,509.00 0.1M
2021-05-09 63,500.00 63,500.00 63,500.00 63,500.00 0.0M
2021-05-07 37,515.00 38,521.00 37,337.00 37,574.00 0.1M
2021-05-06 38,462.00 38,462.00 36,982.00 37,456.00 0.1M
2021-05-04 37,160.00 38,225.00 36,686.00 37,574.00 0.1M
2021-05-03 36,686.00 38,698.00 35,799.00 37,041.00 0.1M
2021-05-02 62,300.00 62,300.00 62,300.00 62,300.00 0.0M
2021-04-30 37,160.00 37,160.00 35,858.00 36,864.00 0.1M
2021-04-29 36,154.00 37,456.00 35,207.00 36,686.00 0.1M
2021-04-28 36,864.00 37,278.00 35,325.00 36,627.00 0.1M
2021-04-27 36,213.00 36,627.00 34,320.00 35,917.00 0.3M
2021-04-26 33,491.00 33,965.00 33,195.00 33,905.00 0.1M
2021-04-23 33,077.00 33,432.00 32,604.00 33,077.00 0.0M
2021-04-22 32,840.00 33,609.00 32,308.00 33,077.00 0.1M
2021-04-21 33,018.00 33,136.00 32,189.00 33,018.00 0.0M
2021-04-20 33,314.00 33,728.00 32,899.00 33,018.00 0.0M
2021-04-19 33,728.00 33,846.00 33,018.00 33,254.00 0.0M
2021-04-16 32,604.00 33,728.00 32,604.00 33,136.00 0.1M
2021-04-15 33,254.00 33,254.00 32,426.00 32,485.00 0.0M
2021-04-14 32,308.00 33,077.00 31,716.00 32,840.00 0.0M
2021-04-13 31,479.00 32,308.00 31,243.00 32,308.00 0.0M
2021-04-12 32,308.00 32,308.00 31,124.00 31,479.00 0.0M
2021-04-09 32,071.00 32,485.00 31,479.00 32,012.00 0.1M
2021-04-08 32,722.00 33,195.00 32,367.00 32,722.00 0.0M
2021-04-07 32,367.00 32,840.00 30,473.00 32,485.00 0.0M
2021-04-06 32,071.00 32,722.00 32,012.00 32,485.00 0.0M
2021-04-05 33,432.00 33,550.00 32,071.00 32,071.00 0.0M
2021-04-02 33,609.00 33,787.00 32,604.00 33,432.00 0.0M
2021-04-01 32,249.00 34,142.00 32,249.00 33,669.00 0.1M
2021-03-31 31,243.00 32,189.00 31,065.00 32,071.00 0.0M
2021-03-30 30,828.00 31,538.00 30,828.00 31,243.00 0.0M
2021-03-29 31,894.00 32,249.00 30,651.00 30,710.00 0.0M
2021-03-26 30,178.00 30,533.00 29,823.00 30,000.00 0.0M
2021-03-25 29,763.00 30,296.00 29,763.00 30,178.00 0.0M
2021-03-24 30,355.00 30,769.00 30,000.00 30,178.00 0.0M
2021-03-23 30,355.00 30,710.00 30,118.00 30,355.00 0.0M
2021-03-22 31,006.00 31,006.00 30,355.00 30,355.00 0.0M
2021-03-19 30,947.00 31,420.00 30,828.00 31,124.00 0.0M
2021-03-18 31,361.00 32,012.00 31,183.00 31,598.00 0.0M
2021-03-17 31,183.00 31,598.00 31,006.00 31,302.00 0.0M
2021-03-16 31,775.00 31,775.00 30,828.00 31,183.00 0.0M
2021-03-15 29,763.00 31,243.00 29,704.00 31,183.00 0.0M
2021-03-12 29,260.00 29,941.00 29,260.00 29,941.00 0.0M
2021-03-11 29,112.00 30,178.00 29,112.00 29,497.00 0.0M
2021-03-10 29,112.00 29,645.00 29,024.00 29,231.00 0.0M
2021-03-09 29,586.00 29,704.00 28,580.00 29,201.00 0.0M
2021-03-08 29,823.00 30,118.00 29,586.00 29,704.00 0.0M
2021-03-07 50,600.00 50,600.00 50,600.00 50,600.00 0.0M
2021-03-05 30,000.00 30,651.00 29,408.00 29,941.00 0.0M
2021-03-04 30,237.00 30,710.00 29,763.00 30,000.00 0.0M
2021-03-03 30,059.00 30,355.00 29,763.00 30,118.00 0.0M
2021-03-02 29,882.00 30,533.00 29,823.00 30,000.00 0.0M
2021-02-26 29,823.00 30,237.00 29,467.00 29,941.00 0.0M
2021-02-25 29,882.00 31,006.00 29,704.00 30,000.00 0.0M
2021-02-24 30,651.00 30,947.00 29,586.00 29,586.00 0.0M
2021-02-23 30,769.00 30,828.00 30,355.00 30,651.00 0.0M
2021-02-22 30,888.00 31,243.00 30,592.00 30,769.00 0.0M
2021-02-19 31,361.00 31,598.00 30,414.00 31,006.00 0.0M
2021-02-18 31,716.00 32,781.00 31,124.00 31,657.00 0.0M
2021-02-17 30,000.00 31,716.00 30,000.00 31,243.00 0.0M
2021-02-16 30,237.00 30,592.00 30,000.00 30,296.00 0.0M
2021-02-15 30,000.00 30,473.00 29,882.00 30,237.00 0.0M
2021-02-10 30,118.00 30,414.00 29,645.00 30,059.00 0.0M
2021-02-09 30,355.00 30,828.00 30,355.00 30,414.00 0.0M
2021-02-08 30,828.00 31,124.00 30,533.00 30,533.00 0.0M
2021-02-05 31,598.00 31,716.00 30,828.00 31,124.00 0.0M
2021-02-04 30,473.00 34,911.00 30,296.00 31,598.00 0.1M
2021-02-03 30,355.00 30,355.00 29,704.00 29,941.00 0.0M
2021-02-02 29,763.00 30,296.00 29,645.00 29,823.00 0.0M
2021-02-01 30,118.00 30,118.00 29,349.00 29,586.00 0.0M
2021-01-29 31,065.00 31,894.00 29,763.00 29,882.00 0.0M
2021-01-28 31,538.00 31,894.00 31,006.00 31,124.00 0.0M
2021-01-27 31,834.00 32,426.00 31,657.00 31,953.00 0.0M
2021-01-26 31,716.00 32,189.00 31,361.00 31,657.00 0.0M
2021-01-25 31,953.00 32,012.00 31,361.00 31,775.00 0.0M
2021-01-24 53,700.00 53,700.00 53,700.00 53,700.00 0.0M
2021-01-22 31,479.00 32,071.00 31,124.00 31,775.00 0.0M
2021-01-21 31,716.00 31,716.00 30,947.00 31,479.00 0.0M
2021-01-20 31,538.00 32,722.00 31,065.00 31,183.00 0.0M
2021-01-19 31,183.00 31,953.00 30,947.00 31,479.00 0.0M
2021-01-18 31,657.00 31,657.00 30,828.00 30,828.00 0.0M
2021-01-15 32,485.00 32,485.00 31,657.00 31,657.00 0.0M
2021-01-14 32,485.00 33,195.00 32,130.00 32,485.00 0.0M
2021-01-13 32,781.00 32,840.00 32,071.00 32,485.00 0.0M
2021-01-12 31,420.00 33,905.00 31,006.00 32,840.00 0.0M
2021-01-11 33,432.00 33,432.00 31,302.00 31,598.00 0.1M
2021-01-08 34,675.00 34,970.00 33,432.00 33,609.00 0.1M
2021-01-07 34,556.00 35,089.00 34,201.00 34,675.00 0.0M
2021-01-06 35,030.00 35,385.00 34,497.00 34,497.00 0.0M
2021-01-05 34,438.00 35,325.00 33,965.00 35,030.00 0.0M
2021-01-04 36,095.00 36,095.00 34,379.00 34,852.00 0.1M