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
2022-12-29 29,800.00 29,800.00 28,300.00 28,500.00 0.0M
2022-12-28 31,300.00 31,300.00 29,500.00 29,800.00 0.0M
2022-12-27 31,307.70 31,307.70 30,538.50 31,000.00 0.0M
2022-12-26 30,923.10 31,461.50 30,769.20 30,923.10 0.0M
2022-12-23 31,153.90 31,307.70 30,846.20 31,038.50 0.0M
2022-12-22 30,923.10 31,307.70 30,384.60 31,230.80 0.0M
2022-12-21 29,615.40 30,115.40 29,269.20 29,961.50 0.0M
2022-12-20 30,153.90 30,346.20 28,846.20 29,538.50 0.0M
2022-12-19 30,269.20 30,615.40 29,769.20 30,153.90 0.0M
2022-12-16 30,615.40 30,846.20 30,000.00 30,269.20 0.0M
2022-12-15 30,923.10 31,076.90 30,615.40 30,923.10 0.0M
2022-12-14 30,846.20 31,000.00 30,692.30 30,923.10 0.0M
2022-12-13 30,884.60 31,307.70 30,576.90 30,653.90 0.0M
2022-12-12 31,038.50 31,153.90 30,576.90 30,884.60 0.0M
2022-12-09 30,115.40 31,000.00 30,115.40 30,884.60 0.0M
2022-12-08 30,769.20 31,115.40 30,038.50 30,038.50 0.0M
2022-12-07 30,384.60 31,307.70 30,384.60 31,153.90 0.0M
2022-12-06 31,153.90 31,384.60 30,615.40 30,884.60 0.0M
2022-12-05 31,346.20 31,769.20 31,038.50 31,423.10 0.0M
2022-12-04 40,800.00 40,800.00 40,800.00 40,800.00 0.0M
2022-12-02 32,769.20 33,230.80 30,923.10 31,384.60 0.1M
2022-12-01 31,923.10 36,538.50 31,923.10 33,076.90 0.4M
2022-11-30 31,192.30 32,153.90 30,961.50 31,923.10 0.0M
2022-11-29 30,115.40 31,384.60 30,000.00 31,307.70 0.0M
2022-11-28 31,423.10 31,461.50 30,038.50 30,153.90 0.0M
2022-11-27 41,100.00 41,100.00 41,100.00 41,100.00 0.0M
2022-11-25 30,384.60 33,038.50 29,846.20 31,615.40 0.2M
2022-11-24 30,307.70 30,500.00 29,807.70 30,115.40 0.0M
2022-11-23 29,423.10 30,461.50 29,423.10 30,269.20 0.0M
2022-11-22 28,961.50 29,923.10 28,653.90 29,653.90 0.0M
2022-11-21 30,269.20 30,269.20 28,923.10 28,961.50 0.0M
2022-11-18 30,884.60 31,038.50 30,000.00 30,307.70 0.0M
2022-11-17 30,692.30 32,000.00 30,038.50 31,346.20 0.1M
2022-11-16 30,692.30 31,461.50 30,115.40 30,538.50 0.0M
2022-11-15 30,653.90 31,538.50 30,461.50 30,961.50 0.0M
2022-11-14 31,769.20 31,884.60 30,461.50 31,038.50 0.0M
2022-11-11 32,230.80 33,153.90 31,769.20 31,769.20 0.1M
2022-11-10 28,538.50 35,307.70 28,461.50 31,769.20 0.5M
2022-11-09 28,461.50 28,615.40 28,076.90 28,576.90 0.0M
2022-11-08 28,307.70 29,000.00 28,153.90 28,461.50 0.0M
2022-11-07 29,076.90 29,115.40 28,038.50 28,307.70 0.0M
2022-11-06 37,050.00 37,050.00 37,050.00 37,050.00 0.0M
2022-11-04 28,115.40 29,884.60 28,076.90 28,500.00 0.0M
2022-11-03 26,923.10 29,153.90 26,230.80 28,538.50 0.0M
2022-11-02 27,692.30 27,692.30 26,730.80 27,076.90 0.0M
2022-11-01 25,423.10 32,307.70 25,346.20 27,576.90 0.1M
2022-10-31 25,615.40 25,846.20 25,230.80 25,846.20 0.0M
2022-10-28 25,538.50 25,576.90 25,000.00 25,576.90 0.0M
2022-10-27 24,423.10 25,269.20 24,423.10 25,153.90 0.0M
2022-10-26 25,076.90 25,269.20 24,653.90 24,807.70 0.0M
2022-10-25 25,692.30 26,000.00 24,653.90 25,000.00 0.0M
2022-10-24 25,538.50 27,692.30 25,500.00 25,653.90 0.0M
2022-10-23 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2022-10-21 28,615.40 28,807.70 26,923.10 26,923.10 0.0M
2022-10-20 29,192.30 29,730.80 28,769.20 28,769.20 0.0M
2022-10-19 29,615.40 29,615.40 28,923.10 29,192.30 0.0M
2022-10-18 29,269.20 29,923.10 28,769.20 29,423.10 0.0M
2022-10-17 28,846.20 29,192.30 28,269.20 29,192.30 0.0M
2022-10-14 28,307.70 29,000.00 28,192.30 28,846.20 0.0M
2022-10-13 28,538.50 28,730.80 28,038.50 28,038.50 0.0M
2022-10-12 28,846.20 29,076.90 28,461.50 28,846.20 0.0M
2022-10-11 30,000.00 30,000.00 28,730.80 28,846.20 0.0M
2022-10-07 30,384.60 31,038.50 29,615.40 30,076.90 0.0M
2022-10-06 29,961.50 30,769.20 29,346.20 30,192.30 0.0M
2022-10-05 30,346.20 30,500.00 29,192.30 29,538.50 0.0M
2022-10-04 29,615.40 30,269.20 29,615.40 30,153.90 0.0M
2022-09-30 29,692.30 30,153.90 29,307.70 29,884.60 0.0M
2022-09-29 30,076.90 30,538.50 29,615.40 29,961.50 0.0M
2022-09-28 30,500.00 30,923.10 29,076.90 29,961.50 0.0M
2022-09-27 30,692.30 31,000.00 29,923.10 30,500.00 0.0M
2022-09-26 31,576.90 32,269.20 30,538.50 30,692.30 0.0M
2022-09-23 34,346.20 34,346.20 32,538.50 32,653.90 0.0M
2022-09-22 33,038.50 35,153.90 32,576.90 34,461.50 0.0M
2022-09-21 32,961.50 33,730.80 32,884.60 33,730.80 0.0M
2022-09-20 33,038.50 34,115.40 32,846.20 33,538.50 0.0M
2022-09-19 34,269.20 35,576.90 32,576.90 33,230.80 0.0M
2022-09-16 35,461.50 35,576.90 34,192.30 34,461.50 0.0M
2022-09-15 36,076.90 36,307.70 35,538.50 35,576.90 0.0M
2022-09-14 36,384.60 36,384.60 35,807.70 36,076.90 0.0M
2022-09-13 36,730.80 36,923.10 36,153.90 36,653.90 0.0M
2022-09-08 36,346.20 36,730.80 36,307.70 36,730.80 0.0M
2022-09-07 36,423.10 36,653.90 35,692.30 36,653.90 0.0M
2022-09-06 36,307.70 37,230.80 36,307.70 36,423.10 0.0M
2022-09-05 38,000.00 38,153.90 36,230.80 36,923.10 0.0M
2022-09-02 39,000.00 40,000.00 38,000.00 38,000.00 0.0M
2022-09-01 38,461.60 39,538.50 37,807.70 38,461.60 0.0M
2022-08-31 38,153.90 38,923.10 37,692.30 38,769.20 0.0M
2022-08-30 36,461.50 40,076.90 36,461.50 38,153.90 0.0M
2022-08-29 36,192.30 36,923.10 36,192.30 36,538.50 0.0M
2022-08-26 36,076.90 37,346.20 36,076.90 37,076.90 0.0M
2022-08-25 36,153.90 36,538.50 36,038.50 36,038.50 0.0M
2022-08-24 36,076.90 36,307.70 35,769.20 35,961.50 0.0M
2022-08-23 36,346.20 36,346.20 35,653.90 36,153.90 0.0M
2022-08-22 36,846.20 36,846.20 36,230.80 36,346.20 0.0M
2022-08-19 37,307.70 37,653.90 37,000.00 37,269.20 0.0M
2022-08-18 38,076.90 38,076.90 37,653.90 37,653.90 0.0M
2022-08-17 37,884.60 38,461.60 37,846.20 38,153.90 0.0M
2022-08-16 39,384.60 39,384.60 37,884.60 38,000.00 0.0M
2022-08-12 38,769.20 39,230.80 38,615.40 39,153.90 0.0M
2022-08-11 38,615.40 39,076.90 38,153.90 38,769.20 0.0M
2022-08-10 38,076.90 39,307.70 37,884.60 38,423.10 0.0M
2022-08-09 38,153.90 38,153.90 37,538.50 38,076.90 0.0M
2022-08-08 37,461.50 38,076.90 37,307.70 37,692.30 0.0M
2022-08-05 36,807.70 37,538.50 36,692.30 37,461.50 0.0M
2022-08-04 36,769.20 37,076.90 36,000.00 36,807.70 0.0M
2022-08-03 35,730.80 37,538.50 35,423.10 36,538.50 0.0M
2022-08-02 35,769.20 35,923.10 35,461.50 35,769.20 0.0M
2022-08-01 34,769.20 35,730.80 34,769.20 35,730.80 0.0M
2022-07-29 34,615.40 35,192.30 34,576.90 34,769.20 0.0M
2022-07-28 34,615.40 35,384.60 34,346.20 34,576.90 0.0M
2022-07-27 34,884.60 34,923.10 34,461.50 34,538.50 0.0M
2022-07-26 34,730.80 35,076.90 34,615.40 34,884.60 0.0M
2022-07-25 35,346.20 35,346.20 32,846.20 34,730.80 0.0M
2022-07-22 35,538.50 35,769.20 35,000.00 35,346.20 0.0M
2022-07-21 34,884.60 35,653.90 34,615.40 35,538.50 0.0M
2022-07-20 34,961.50 35,269.20 34,538.50 34,846.20 0.0M
2022-07-19 34,961.50 35,423.10 34,730.80 35,076.90 0.0M
2022-07-18 35,500.00 35,769.20 34,961.50 35,192.30 0.0M
2022-07-15 35,461.50 35,769.20 34,653.90 35,500.00 0.0M
2022-07-14 34,423.10 36,000.00 34,076.90 35,461.50 0.0M
2022-07-13 33,615.40 34,461.50 33,615.40 34,115.40 0.0M
2022-07-12 33,846.20 34,269.20 33,538.50 33,923.10 0.0M
2022-07-11 33,769.20 34,615.40 33,769.20 33,923.10 0.0M
2022-07-08 32,961.50 34,192.30 32,961.50 33,461.50 0.0M
2022-07-07 32,076.90 32,923.10 32,076.90 32,538.50 0.0M
2022-07-06 33,307.70 33,538.50 31,884.60 32,307.70 0.0M
2022-07-05 33,615.40 34,307.70 32,576.90 33,000.00 0.0M
2022-07-04 34,153.90 35,692.30 33,076.90 33,538.50 0.0M
2022-07-01 34,692.30 36,615.40 33,230.80 34,038.50 0.0M
2022-06-30 32,423.10 37,307.70 32,192.30 34,500.00 0.1M
2022-06-29 31,423.10 33,038.50 31,384.60 32,846.20 0.0M
2022-06-28 31,576.90 32,076.90 31,346.20 32,076.90 0.0M
2022-06-27 31,115.40 32,153.90 31,076.90 31,884.60 0.0M
2022-06-24 29,615.40 31,192.30 29,615.40 31,115.40 0.0M
2022-06-23 30,038.50 30,653.90 29,615.40 29,615.40 0.0M
2022-06-22 31,807.70 32,307.70 30,115.40 30,115.40 0.0M
2022-06-21 32,230.80 32,346.20 31,807.70 32,000.00 0.0M
2022-06-20 33,500.00 33,500.00 31,423.10 32,230.80 0.0M
2022-06-17 32,346.20 33,500.00 32,346.20 33,461.50 0.0M
2022-06-16 33,500.00 34,346.20 33,307.70 33,576.90 0.0M
2022-06-15 34,230.80 34,384.60 33,269.20 33,423.10 0.0M
2022-06-14 34,076.90 34,423.10 33,538.50 34,384.60 0.0M
2022-06-13 35,615.40 36,230.80 34,384.60 34,769.20 0.0M
2022-06-12 47,450.00 47,450.00 47,450.00 47,450.00 0.0M
2022-06-10 37,269.20 37,269.20 36,307.70 36,500.00 0.0M
2022-06-09 37,346.20 37,346.20 36,769.20 37,076.90 0.0M
2022-06-08 37,807.70 38,038.50 37,153.90 37,346.20 0.0M
2022-06-07 38,769.20 38,769.20 37,692.30 37,807.70 0.0M
2022-06-03 38,769.20 39,230.80 38,461.60 38,769.20 0.0M
2022-06-02 39,384.60 39,384.60 38,615.40 38,769.20 0.0M
2022-05-31 39,615.40 39,615.40 38,846.20 39,153.90 0.0M
2022-05-30 39,307.70 39,615.40 38,769.20 39,230.80 0.0M
2022-05-27 39,153.90 39,769.20 39,000.00 39,307.70 0.0M
2022-05-26 39,000.00 39,615.40 38,692.30 39,000.00 0.0M
2022-05-25 39,153.90 39,461.60 38,461.60 39,307.70 0.0M
2022-05-24 40,000.00 40,307.70 38,461.60 39,153.90 0.0M
2022-05-23 40,230.80 40,307.70 39,538.50 40,076.90 0.0M
2022-05-20 39,307.70 40,461.60 39,307.70 40,230.80 0.0M
2022-05-19 39,461.60 40,076.90 39,307.70 39,615.40 0.0M
2022-05-18 40,615.40 40,846.20 40,307.70 40,307.70 0.0M
2022-05-17 42,153.90 42,153.90 40,307.70 40,307.70 0.0M
2022-05-16 40,538.50 40,769.20 40,000.00 40,076.90 0.0M
2022-05-13 40,384.60 40,769.20 39,692.30 40,384.60 0.0M
2022-05-12 41,384.60 41,384.60 40,230.80 40,384.60 0.0M
2022-05-11 40,538.50 41,153.90 40,538.50 40,923.10 0.0M
2022-05-10 40,153.90 41,153.90 39,692.30 41,000.00 0.0M
2022-05-09 41,923.10 42,307.70 40,769.20 41,230.80 0.0M
2022-05-06 42,461.60 42,769.20 42,076.90 42,538.50 0.0M
2022-05-04 43,615.40 43,615.40 43,000.00 43,076.90 0.0M
2022-05-03 43,461.60 43,615.40 42,846.20 43,230.80 0.0M
2022-05-02 43,307.70 43,538.50 43,076.90 43,230.80 0.0M
2022-04-29 43,538.50 43,615.40 43,076.90 43,384.60 0.0M
2022-04-28 43,461.60 45,000.00 42,923.10 43,384.60 0.0M
2022-04-27 43,230.80 43,769.20 42,692.30 43,461.60 0.0M
2022-04-26 42,769.20 46,076.90 42,615.40 43,923.10 0.0M
2022-04-25 42,769.20 42,923.10 42,384.60 42,769.20 0.0M
2022-04-22 43,230.80 43,307.70 42,538.50 43,153.90 0.0M
2022-04-21 43,230.80 43,538.50 43,076.90 43,230.80 0.0M
2022-04-20 42,846.20 43,461.60 42,461.60 43,230.80 0.0M
2022-04-19 42,692.30 43,000.00 42,384.60 42,769.20 0.0M
2022-04-18 42,692.30 42,923.10 42,384.60 42,692.30 0.0M
2022-04-15 42,923.10 43,461.60 42,769.20 42,923.10 0.0M
2022-04-14 43,000.00 43,461.60 42,692.30 43,076.90 0.0M
2022-04-13 42,230.80 43,000.00 42,230.80 43,000.00 0.0M
2022-04-12 43,076.90 43,076.90 42,153.90 42,538.50 0.0M
2022-04-11 43,384.60 43,538.50 42,769.20 43,076.90 0.0M
2022-04-08 43,769.20 43,769.20 42,307.70 43,692.30 0.0M
2022-04-07 44,462.00 44,692.00 43,538.00 43,923.00 0.0M
2022-04-06 44,923.00 45,154.00 44,462.00 44,769.00 0.0M
2022-04-05 45,538.00 45,538.00 44,846.00 45,154.00 0.0M
2022-04-04 45,385.00 45,692.00 45,308.00 45,462.00 0.0M
2022-04-01 45,538.00 45,538.00 44,692.00 45,385.00 0.0M
2022-03-31 45,385.00 45,769.00 45,000.00 45,538.00 0.0M
2022-03-30 45,308.00 45,769.00 45,077.00 45,615.00 0.0M
2022-03-29 45,923.00 46,000.00 45,231.00 45,308.00 0.0M
2022-03-28 46,000.00 46,077.00 45,615.00 45,923.00 0.0M
2022-03-25 46,462.00 46,462.00 45,385.00 45,846.00 0.0M
2022-03-24 45,692.00 46,615.00 45,154.00 46,231.00 0.0M
2022-03-23 45,846.00 45,923.00 45,154.00 45,846.00 0.0M
2022-03-22 45,846.00 46,154.00 45,308.00 45,846.00 0.0M
2022-03-21 46,385.00 46,538.00 45,538.00 45,846.00 0.0M
2022-03-18 46,615.00 46,692.00 45,769.00 46,538.00 0.0M
2022-03-17 46,615.00 46,846.00 46,000.00 46,615.00 0.0M
2022-03-16 44,692.00 49,000.00 44,231.00 46,615.00 0.0M
2022-03-15 45,077.00 45,077.00 44,077.00 44,846.00 0.0M
2022-03-14 46,077.00 46,769.00 44,462.00 45,154.00 0.0M
2022-03-11 45,462.00 46,538.00 44,846.00 45,769.00 0.0M
2022-03-10 43,846.00 44,923.00 43,769.00 44,615.00 0.0M
2022-03-08 44,308.00 44,308.00 43,231.00 43,538.00 0.0M
2022-03-07 44,231.00 45,308.00 44,231.00 44,385.00 0.0M
2022-03-04 45,385.00 45,923.00 44,692.00 45,308.00 0.0M
2022-03-03 45,000.00 45,462.00 44,692.00 45,231.00 0.0M
2022-03-02 44,000.00 45,385.00 43,615.00 45,000.00 0.0M
2022-02-28 43,538.00 44,231.00 43,538.00 44,000.00 0.0M
2022-02-25 43,077.00 43,769.00 43,077.00 43,538.00 0.0M
2022-02-24 42,923.00 43,462.00 42,462.00 43,077.00 0.0M
2022-02-23 43,154.00 43,769.00 43,000.00 43,462.00 0.0M
2022-02-22 43,308.00 43,846.00 43,077.00 43,077.00 0.0M
2022-02-21 43,077.00 44,385.00 42,538.00 44,000.00 0.0M
2022-02-18 41,923.00 43,462.00 41,923.00 43,154.00 0.0M
2022-02-17 43,923.00 43,923.00 42,692.00 43,154.00 0.0M
2022-02-16 43,077.00 44,077.00 42,308.00 43,615.00 0.0M
2022-02-15 43,538.00 43,615.00 42,385.00 42,923.00 0.0M
2022-02-14 45,077.00 45,077.00 43,462.00 43,538.00 0.0M
2022-02-11 45,077.00 45,462.00 44,385.00 45,077.00 0.0M
2022-02-10 45,385.00 45,385.00 44,692.00 45,077.00 0.0M
2022-02-09 45,769.00 46,231.00 45,000.00 45,385.00 0.0M
2022-02-08 45,462.00 45,846.00 44,923.00 45,615.00 0.0M
2022-02-07 43,923.00 45,538.00 43,154.00 45,462.00 0.0M
2022-02-04 42,615.00 44,231.00 42,615.00 43,923.00 0.0M
2022-02-03 43,000.00 43,000.00 42,231.00 42,615.00 0.0M
2022-01-28 41,077.00 42,692.00 40,615.00 42,231.00 0.0M
2022-01-27 43,000.00 43,000.00 41,231.00 41,538.00 0.0M
2022-01-26 42,385.00 43,231.00 42,308.00 42,308.00 0.0M
2022-01-25 43,462.00 43,923.00 41,538.00 42,846.00 0.0M
2022-01-24 44,462.00 44,462.00 43,077.00 43,462.00 0.0M
2022-01-21 45,231.00 45,308.00 44,231.00 44,538.00 0.0M
2022-01-20 45,000.00 46,154.00 43,923.00 45,385.00 0.0M
2022-01-19 44,692.00 45,077.00 44,308.00 44,769.00 0.0M
2022-01-18 45,538.00 46,308.00 44,923.00 45,154.00 0.0M
2022-01-17 46,846.00 46,846.00 45,692.00 46,077.00 0.0M
2022-01-14 46,923.00 47,000.00 46,154.00 46,846.00 0.0M
2022-01-13 47,308.00 47,615.00 46,615.00 46,692.00 0.0M
2022-01-12 47,769.00 47,846.00 46,923.00 47,231.00 0.0M
2022-01-11 48,231.00 48,462.00 46,692.00 47,692.00 0.0M
2022-01-10 48,231.00 48,462.00 47,462.00 48,385.00 0.0M
2022-01-07 48,000.00 48,462.00 47,538.00 48,231.00 0.0M
2022-01-06 48,231.00 48,615.00 47,154.00 48,000.00 0.0M
2022-01-05 48,769.00 48,769.00 47,923.00 48,231.00 0.0M
2022-01-04 47,769.00 48,615.00 47,615.00 48,077.00 0.0M
2022-01-03 47,308.00 48,077.00 46,615.00 47,769.00 0.0M