SG [255220] KOSDAQ
중견기업부
1,196 원
전일대비:
▲
71
(6.31%)
시가
1,062
고가
1,223
저가
1,053
거래량
9,721,549
거래대금
11,161 백만
시가총액
1,310 억
52주 최고
3,630
52주 최저
1,035
📈 주가 차트 (최근 20일)
SG
255220
120봉
💬 SG 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,196 | 71 | 6.31% | 1,062 | 1,223 | 1,053 | 9,721,549 |
| 2026-09-22 | 1,125 | 26 | 2.37% | 1,102 | 1,152 | 1,102 | 1,418,731 |
| 2026-09-21 | 1,099 | -24 | -2.14% | 1,124 | 1,135 | 1,095 | 993,654 |
| 2026-09-18 | 1,123 | -3 | -0.27% | 1,147 | 1,147 | 1,111 | 995,047 |
| 2026-09-17 | 1,126 | 11 | 0.99% | 1,144 | 1,165 | 1,119 | 1,212,065 |
| 2026-09-16 | 1,115 | -41 | -3.55% | 1,161 | 1,165 | 1,108 | 881,180 |
| 2026-09-15 | 1,156 | -20 | -1.70% | 1,162 | 1,223 | 1,148 | 789,518 |
| 2026-09-14 | 1,176 | -29 | -2.41% | 1,207 | 1,223 | 1,172 | 876,287 |
| 2026-09-11 | 1,205 | -68 | -5.34% | 1,236 | 1,268 | 1,191 | 1,975,994 |
| 2026-09-10 | 1,273 | 53 | 4.34% | 1,214 | 1,315 | 1,183 | 1,356,727 |
| 2026-09-09 | 1,220 | -8 | -0.65% | 1,227 | 1,231 | 1,196 | 1,047,953 |
| 2026-09-08 | 1,228 | 27 | 2.25% | 1,201 | 1,261 | 1,190 | 1,484,580 |
| 2026-09-07 | 1,201 | 69 | 6.10% | 1,150 | 1,266 | 1,150 | 2,692,676 |
| 2026-09-04 | 1,132 | -8 | -0.70% | 1,141 | 1,180 | 1,111 | 1,631,718 |
| 2026-09-03 | 1,140 | 56 | 5.17% | 1,092 | 1,188 | 1,068 | 3,894,573 |
| 2026-09-02 | 1,084 | 8 | 0.74% | 1,079 | 1,177 | 1,071 | 3,345,671 |
| 2026-09-01 | 1,076 | -140 | -11.51% | 1,210 | 1,214 | 1,048 | 4,402,193 |
| 2026-08-31 | 1,216 | -46 | -3.65% | 1,253 | 1,253 | 1,194 | 1,288,412 |
| 2026-08-28 | 1,262 | -37 | -2.85% | 1,307 | 1,334 | 1,255 | 970,919 |
| 2026-08-27 | 1,299 | -11 | -0.84% | 1,300 | 1,324 | 1,255 | 1,637,191 |