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
2023-12-28 19,260.00 19,460.00 19,120.00 19,280.00 0.0M
2023-12-27 19,900.00 19,900.00 19,100.00 19,260.00 0.0M
2023-12-26 20,500.00 20,500.00 19,750.00 19,930.00 0.0M
2023-12-22 20,200.00 23,600.00 20,150.00 20,600.00 0.1M
2023-12-21 19,880.00 20,500.00 19,880.00 19,940.00 0.0M
2023-12-20 19,990.00 19,990.00 19,710.00 19,960.00 0.0M
2023-12-19 19,600.00 19,990.00 19,600.00 19,810.00 0.0M
2023-12-18 19,880.00 19,990.00 19,650.00 19,710.00 0.0M
2023-12-15 19,990.00 20,500.00 19,700.00 19,860.00 0.0M
2023-12-14 19,990.00 20,500.00 19,970.00 20,200.00 0.0M
2023-12-13 19,990.00 20,500.00 19,960.00 19,990.00 0.0M
2023-12-12 19,950.00 20,250.00 19,950.00 19,990.00 0.0M
2023-12-11 20,000.00 20,200.00 19,830.00 19,940.00 0.0M
2023-12-08 19,750.00 19,980.00 19,750.00 19,760.00 0.0M
2023-12-07 19,480.00 19,980.00 19,480.00 19,720.00 0.0M
2023-12-06 19,310.00 19,650.00 19,310.00 19,650.00 0.0M
2023-12-05 19,500.00 19,890.00 19,400.00 19,640.00 0.0M
2023-12-04 19,400.00 19,650.00 19,050.00 19,500.00 0.0M
2023-12-01 19,500.00 19,690.00 19,060.00 19,450.00 0.0M
2023-11-30 19,640.00 19,640.00 19,060.00 19,330.00 0.0M
2023-11-29 19,640.00 19,640.00 19,180.00 19,200.00 0.0M
2023-11-28 19,080.00 19,430.00 19,080.00 19,360.00 0.0M
2023-11-27 19,750.00 19,750.00 19,200.00 19,350.00 0.0M
2023-11-26 19,500.00 19,500.00 19,500.00 19,500.00 0.0M
2023-11-24 19,180.00 19,670.00 19,180.00 19,500.00 0.0M
2023-11-23 19,310.00 19,680.00 19,310.00 19,480.00 0.0M
2023-11-22 19,370.00 19,500.00 19,040.00 19,310.00 0.0M
2023-11-21 19,110.00 19,500.00 19,030.00 19,370.00 0.0M
2023-11-20 19,680.00 19,680.00 19,300.00 19,300.00 0.0M
2023-11-17 19,260.00 19,900.00 18,880.00 19,590.00 0.0M
2023-11-16 19,080.00 19,500.00 19,080.00 19,460.00 0.0M
2023-11-15 18,890.00 19,920.00 18,830.00 19,400.00 0.0M
2023-11-14 18,500.00 19,000.00 18,500.00 18,710.00 0.0M
2023-11-13 18,870.00 18,870.00 18,400.00 18,830.00 0.0M
2023-11-10 18,450.00 18,970.00 18,300.00 18,870.00 0.0M
2023-11-09 18,480.00 18,870.00 18,370.00 18,850.00 0.0M
2023-11-08 18,800.00 18,860.00 18,480.00 18,480.00 0.0M
2023-11-07 18,880.00 18,880.00 18,290.00 18,840.00 0.0M
2023-11-06 18,320.00 18,780.00 18,320.00 18,760.00 0.0M
2023-11-03 18,230.00 18,750.00 18,200.00 18,290.00 0.0M
2023-11-02 18,150.00 18,350.00 18,100.00 18,150.00 0.0M
2023-11-01 18,180.00 18,700.00 17,980.00 18,150.00 0.0M
2023-10-31 18,300.00 18,410.00 17,910.00 18,360.00 0.0M
2023-10-30 18,100.00 18,430.00 17,690.00 18,380.00 0.0M
2023-10-27 17,820.00 18,210.00 17,620.00 17,810.00 0.0M
2023-10-26 17,770.00 19,500.00 17,510.00 17,820.00 0.0M
2023-10-25 17,710.00 18,210.00 17,640.00 17,730.00 0.0M
2023-10-24 18,000.00 21,400.00 17,300.00 17,710.00 0.2M
2023-10-23 17,700.00 18,000.00 17,310.00 17,770.00 0.0M
2023-10-20 17,660.00 23,150.00 17,660.00 17,710.00 0.2M
2023-10-19 18,320.00 18,330.00 17,830.00 17,830.00 0.0M
2023-10-18 18,510.00 18,550.00 18,210.00 18,210.00 0.0M
2023-10-17 18,500.00 18,790.00 18,390.00 18,500.00 0.0M
2023-10-16 18,860.00 19,090.00 18,310.00 18,490.00 0.0M
2023-10-13 18,810.00 19,060.00 18,810.00 18,840.00 0.0M
2023-10-12 18,660.00 19,040.00 18,660.00 18,990.00 0.0M
2023-10-11 18,900.00 19,300.00 18,850.00 18,850.00 0.0M
2023-10-10 18,500.00 19,390.00 18,500.00 19,170.00 0.0M
2023-10-06 18,350.00 19,180.00 18,350.00 18,790.00 0.0M
2023-10-05 19,680.00 19,680.00 18,880.00 18,910.00 0.0M
2023-10-04 20,000.00 20,000.00 19,450.00 19,690.00 0.0M
2023-09-27 19,650.00 20,150.00 19,650.00 20,150.00 0.0M
2023-09-26 20,200.00 20,200.00 19,950.00 20,150.00 0.0M
2023-09-25 20,600.00 20,650.00 20,100.00 20,200.00 0.0M
2023-09-22 20,550.00 21,000.00 20,500.00 20,850.00 0.0M
2023-09-21 20,750.00 20,900.00 20,600.00 20,750.00 0.0M
2023-09-20 20,800.00 21,050.00 20,800.00 20,900.00 0.0M
2023-09-19 21,100.00 21,100.00 20,850.00 20,900.00 0.0M
2023-09-18 21,200.00 21,350.00 20,900.00 20,950.00 0.0M
2023-09-15 21,100.00 21,250.00 20,950.00 21,200.00 0.0M
2023-09-14 21,000.00 21,200.00 20,950.00 21,100.00 0.0M
2023-09-13 20,850.00 21,100.00 20,850.00 21,000.00 0.0M
2023-09-12 21,050.00 21,450.00 20,950.00 21,100.00 0.0M
2023-09-11 21,300.00 21,300.00 20,950.00 21,200.00 0.0M
2023-09-08 21,050.00 21,400.00 21,000.00 21,300.00 0.0M
2023-09-07 21,500.00 21,500.00 21,000.00 21,300.00 0.0M
2023-09-06 21,350.00 21,600.00 21,150.00 21,200.00 0.0M
2023-09-05 21,200.00 24,850.00 21,150.00 21,350.00 0.0M
2023-09-04 21,350.00 21,350.00 21,100.00 21,300.00 0.0M
2023-09-01 21,300.00 21,400.00 21,150.00 21,400.00 0.0M
2023-08-31 21,150.00 21,350.00 21,150.00 21,300.00 0.0M
2023-08-30 21,300.00 21,500.00 21,100.00 21,250.00 0.0M
2023-08-29 21,200.00 21,400.00 21,100.00 21,300.00 0.0M
2023-08-28 21,000.00 21,350.00 20,850.00 21,200.00 0.0M
2023-08-25 20,950.00 21,500.00 20,900.00 21,150.00 0.0M
2023-08-24 21,300.00 21,400.00 20,800.00 20,850.00 0.0M
2023-08-23 21,350.00 21,350.00 21,000.00 21,300.00 0.0M
2023-08-22 21,500.00 21,800.00 21,100.00 21,350.00 0.0M
2023-08-21 21,250.00 21,800.00 20,850.00 21,800.00 0.0M
2023-08-18 20,850.00 21,600.00 20,850.00 21,250.00 0.0M
2023-08-17 21,600.00 21,800.00 20,950.00 21,150.00 0.0M
2023-08-16 21,650.00 21,900.00 21,300.00 21,800.00 0.0M
2023-08-14 22,050.00 22,200.00 21,800.00 22,100.00 0.0M
2023-08-11 22,400.00 22,450.00 22,050.00 22,050.00 0.0M
2023-08-10 22,400.00 22,600.00 22,150.00 22,400.00 0.0M
2023-08-09 21,650.00 22,600.00 21,650.00 22,400.00 0.0M
2023-08-08 21,650.00 21,950.00 21,400.00 21,700.00 0.0M
2023-08-07 21,750.00 21,750.00 21,500.00 21,700.00 0.0M
2023-08-04 22,000.00 22,100.00 21,600.00 21,750.00 0.0M
2023-08-03 21,450.00 22,000.00 21,350.00 22,000.00 0.0M
2023-08-02 21,800.00 21,950.00 21,500.00 21,550.00 0.0M
2023-08-01 21,900.00 21,900.00 21,500.00 21,800.00 0.0M
2023-07-31 21,500.00 21,850.00 21,300.00 21,750.00 0.0M
2023-07-28 21,000.00 21,800.00 20,650.00 21,300.00 0.0M
2023-07-27 20,900.00 21,400.00 20,400.00 21,000.00 0.0M
2023-07-26 21,600.00 22,000.00 20,300.00 20,900.00 0.0M
2023-07-25 21,600.00 21,950.00 21,250.00 21,600.00 0.0M
2023-07-24 22,150.00 22,200.00 21,450.00 21,800.00 0.0M
2023-07-21 22,500.00 22,500.00 21,950.00 22,400.00 0.0M
2023-07-20 22,400.00 22,450.00 21,900.00 22,300.00 0.0M
2023-07-19 22,150.00 22,400.00 22,000.00 22,150.00 0.0M
2023-07-18 22,500.00 22,500.00 21,950.00 22,150.00 0.0M
2023-07-17 22,400.00 22,450.00 22,100.00 22,200.00 0.0M
2023-07-14 22,850.00 22,850.00 22,050.00 22,700.00 0.0M
2023-07-13 23,850.00 23,850.00 22,750.00 22,850.00 0.0M
2023-07-12 23,100.00 23,150.00 22,800.00 23,000.00 0.0M
2023-07-11 23,150.00 23,150.00 22,600.00 23,000.00 0.0M
2023-07-10 22,550.00 23,100.00 22,350.00 22,700.00 0.0M
2023-07-07 23,050.00 23,050.00 22,400.00 22,800.00 0.0M
2023-07-06 24,100.00 24,100.00 23,000.00 23,100.00 0.0M
2023-07-05 24,100.00 24,100.00 23,650.00 23,900.00 0.0M
2023-07-04 24,500.00 24,500.00 23,650.00 23,900.00 0.0M
2023-07-03 23,750.00 24,500.00 23,700.00 24,250.00 0.0M
2023-06-30 23,900.00 24,250.00 23,350.00 23,700.00 0.0M
2023-06-29 24,550.00 24,550.00 23,500.00 23,900.00 0.0M
2023-06-28 24,550.00 24,700.00 24,400.00 24,550.00 0.0M
2023-06-27 24,500.00 25,250.00 24,300.00 24,500.00 0.0M
2023-06-26 24,750.00 25,500.00 24,500.00 24,500.00 0.0M
2023-06-23 25,000.00 25,400.00 24,750.00 24,750.00 0.0M
2023-06-22 24,950.00 25,350.00 24,600.00 25,000.00 0.0M
2023-06-21 25,150.00 25,700.00 24,950.00 24,950.00 0.0M
2023-06-20 25,500.00 25,900.00 25,200.00 25,400.00 0.0M
2023-06-19 24,900.00 26,350.00 24,700.00 25,500.00 0.0M
2023-06-16 24,550.00 25,100.00 24,500.00 24,800.00 0.0M
2023-06-15 24,800.00 24,900.00 24,500.00 24,550.00 0.0M
2023-06-14 25,350.00 25,700.00 24,850.00 24,850.00 0.0M
2023-06-13 25,700.00 25,700.00 25,350.00 25,400.00 0.0M
2023-06-12 25,300.00 25,700.00 25,300.00 25,500.00 0.0M
2023-06-09 25,200.00 25,400.00 25,200.00 25,300.00 0.0M
2023-06-08 25,300.00 25,300.00 24,950.00 25,200.00 0.0M
2023-06-07 25,200.00 25,200.00 25,000.00 25,050.00 0.0M
2023-06-05 25,050.00 25,300.00 24,900.00 25,050.00 0.0M
2023-06-02 24,750.00 25,700.00 24,750.00 25,050.00 0.0M
2023-06-01 25,200.00 25,200.00 24,650.00 25,000.00 0.0M
2023-05-31 24,900.00 25,050.00 24,850.00 24,950.00 0.0M
2023-05-30 25,050.00 25,100.00 24,900.00 24,900.00 0.0M
2023-05-26 25,700.00 25,700.00 24,900.00 25,000.00 0.0M
2023-05-25 25,900.00 26,300.00 25,200.00 25,700.00 0.0M
2023-05-24 25,550.00 26,250.00 25,500.00 25,850.00 0.0M
2023-05-23 25,100.00 25,650.00 24,700.00 25,650.00 0.0M
2023-05-22 24,700.00 25,150.00 24,650.00 24,700.00 0.0M
2023-05-19 24,750.00 24,950.00 24,500.00 24,650.00 0.0M
2023-05-18 24,550.00 24,850.00 24,500.00 24,650.00 0.0M
2023-05-17 24,000.00 24,950.00 24,000.00 24,500.00 0.0M
2023-05-16 23,950.00 24,050.00 23,650.00 24,000.00 0.0M
2023-05-15 24,000.00 24,050.00 23,800.00 23,950.00 0.0M
2023-05-12 24,250.00 24,250.00 23,800.00 24,000.00 0.0M
2023-05-11 24,050.00 24,350.00 23,900.00 24,250.00 0.0M
2023-05-10 24,250.00 24,300.00 23,850.00 24,050.00 0.0M
2023-05-09 24,100.00 24,500.00 24,100.00 24,250.00 0.0M
2023-05-08 24,000.00 24,200.00 23,800.00 24,200.00 0.0M
2023-05-04 23,550.00 24,000.00 23,400.00 23,600.00 0.0M
2023-05-03 23,650.00 23,750.00 23,500.00 23,750.00 0.0M
2023-05-02 23,600.00 23,750.00 23,550.00 23,650.00 0.0M
2023-04-28 23,850.00 24,100.00 23,550.00 23,600.00 0.0M
2023-04-27 24,100.00 24,100.00 23,650.00 23,800.00 0.0M
2023-04-26 24,050.00 24,350.00 23,900.00 23,900.00 0.0M
2023-04-25 24,600.00 24,600.00 24,150.00 24,250.00 0.0M
2023-04-24 25,150.00 25,150.00 24,550.00 24,600.00 0.0M
2023-04-21 24,700.00 25,900.00 24,300.00 25,150.00 0.0M
2023-04-20 25,050.00 25,050.00 24,550.00 24,650.00 0.0M
2023-04-19 25,400.00 25,400.00 24,900.00 25,050.00 0.0M
2023-04-18 24,850.00 25,500.00 24,600.00 25,000.00 0.0M
2023-04-17 24,950.00 25,050.00 24,600.00 24,900.00 0.0M
2023-04-14 24,100.00 26,500.00 23,900.00 24,950.00 0.0M
2023-04-13 23,800.00 23,950.00 23,650.00 23,900.00 0.0M
2023-04-12 23,700.00 24,100.00 23,700.00 23,800.00 0.0M
2023-04-11 23,900.00 24,850.00 23,650.00 23,900.00 0.0M
2023-04-10 24,850.00 24,850.00 23,900.00 23,900.00 0.0M
2023-04-09 24,850.00 24,850.00 24,850.00 24,850.00 0.0M
2023-04-07 24,800.00 25,300.00 24,700.00 24,850.00 0.0M
2023-04-06 26,150.00 26,200.00 25,300.00 25,300.00 0.0M
2023-04-05 26,000.00 26,650.00 25,700.00 26,050.00 0.0M
2023-04-04 26,350.00 26,450.00 25,950.00 26,000.00 0.0M
2023-04-03 25,750.00 27,300.00 25,150.00 26,350.00 0.0M
2023-03-31 26,000.00 26,250.00 25,500.00 25,750.00 0.0M
2023-03-30 26,100.00 26,350.00 25,650.00 26,000.00 0.0M
2023-03-29 25,350.00 26,250.00 25,100.00 26,000.00 0.0M
2023-03-28 24,900.00 25,350.00 24,750.00 25,350.00 0.0M
2023-03-27 25,750.00 26,000.00 24,800.00 24,900.00 0.0M
2023-03-24 26,250.00 26,500.00 25,750.00 25,750.00 0.0M
2023-03-23 27,000.00 27,000.00 26,150.00 26,250.00 0.0M
2023-03-22 27,150.00 27,250.00 26,700.00 27,000.00 0.0M
2023-03-21 27,100.00 27,300.00 26,900.00 27,000.00 0.0M
2023-03-20 27,300.00 27,900.00 26,750.00 27,100.00 0.0M
2023-03-17 26,700.00 27,850.00 26,700.00 27,450.00 0.0M
2023-03-16 26,750.00 26,750.00 26,000.00 26,450.00 0.0M
2023-03-15 26,800.00 27,150.00 26,700.00 26,700.00 0.0M
2023-03-14 27,700.00 27,700.00 26,350.00 27,000.00 0.0M
2023-03-13 27,650.00 28,050.00 27,300.00 27,700.00 0.0M
2023-03-12 28,550.00 28,550.00 28,550.00 28,550.00 0.0M
2023-03-10 29,000.00 29,300.00 28,300.00 28,550.00 0.0M
2023-03-09 28,950.00 29,300.00 28,750.00 29,300.00 0.0M
2023-03-08 28,950.00 29,300.00 28,750.00 28,950.00 0.0M
2023-03-07 28,750.00 29,550.00 28,750.00 29,000.00 0.0M
2023-03-06 29,600.00 30,000.00 29,300.00 29,500.00 0.0M
2023-03-03 29,650.00 30,000.00 29,400.00 29,550.00 0.0M
2023-03-02 29,600.00 29,650.00 29,250.00 29,550.00 0.0M
2023-02-28 29,100.00 29,850.00 29,000.00 29,550.00 0.0M
2023-02-27 29,100.00 29,250.00 28,600.00 29,250.00 0.0M
2023-02-24 29,250.00 29,650.00 28,900.00 29,150.00 0.0M
2023-02-23 29,450.00 29,600.00 29,000.00 29,250.00 0.0M
2023-02-22 29,550.00 29,700.00 29,150.00 29,700.00 0.0M
2023-02-21 29,350.00 29,950.00 29,050.00 29,700.00 0.0M
2023-02-20 29,450.00 29,500.00 28,900.00 29,200.00 0.0M
2023-02-17 29,150.00 30,000.00 29,000.00 29,450.00 0.0M
2023-02-16 28,700.00 29,150.00 28,700.00 29,150.00 0.0M
2023-02-15 29,500.00 29,700.00 28,800.00 28,950.00 0.0M
2023-02-14 29,650.00 29,850.00 29,550.00 29,800.00 0.0M
2023-02-13 29,950.00 30,100.00 29,600.00 30,000.00 0.0M
2023-02-10 30,450.00 30,450.00 29,850.00 30,350.00 0.0M
2023-02-09 30,600.00 30,800.00 30,200.00 30,250.00 0.0M
2023-02-08 30,350.00 30,600.00 30,100.00 30,600.00 0.0M
2023-02-07 30,200.00 30,500.00 30,200.00 30,400.00 0.0M
2023-02-06 30,800.00 30,800.00 30,150.00 30,550.00 0.0M
2023-02-03 30,800.00 30,800.00 30,500.00 30,800.00 0.0M
2023-02-02 31,050.00 31,050.00 30,700.00 30,800.00 0.0M
2023-02-01 30,800.00 31,050.00 30,500.00 31,000.00 0.0M
2023-01-31 30,600.00 30,900.00 30,500.00 30,900.00 0.0M
2023-01-30 30,650.00 30,900.00 30,450.00 30,600.00 0.0M
2023-01-27 30,100.00 30,650.00 30,050.00 30,650.00 0.0M
2023-01-26 30,200.00 30,300.00 30,000.00 30,050.00 0.0M
2023-01-25 30,200.00 30,200.00 29,850.00 30,100.00 0.0M
2023-01-20 29,150.00 30,100.00 29,150.00 30,100.00 0.0M
2023-01-19 29,350.00 29,600.00 29,000.00 29,450.00 0.0M
2023-01-18 29,400.00 29,450.00 29,150.00 29,400.00 0.0M
2023-01-17 29,750.00 30,100.00 29,500.00 29,600.00 0.0M
2023-01-16 30,000.00 30,050.00 29,600.00 30,050.00 0.0M
2023-01-13 30,150.00 30,250.00 29,850.00 30,000.00 0.0M
2023-01-12 30,500.00 30,500.00 29,850.00 30,100.00 0.0M
2023-01-11 30,550.00 30,550.00 29,800.00 30,150.00 0.0M
2023-01-10 29,950.00 30,550.00 29,800.00 30,150.00 0.0M
2023-01-09 29,500.00 29,950.00 29,400.00 29,800.00 0.0M
2023-01-06 29,150.00 30,100.00 28,100.00 29,400.00 0.0M
2023-01-05 28,800.00 31,650.00 28,400.00 29,500.00 0.0M
2023-01-04 27,900.00 28,950.00 27,750.00 28,550.00 0.0M
2023-01-03 27,900.00 29,100.00 27,900.00 28,600.00 0.0M
2023-01-02 28,600.00 28,900.00 28,250.00 28,400.00 0.0M