SG세계물산 [004060] KOSPI
2,195 원
전일대비:
▼
75
(-3.30%)
시가
2,265
고가
2,275
저가
2,155
거래량
187,011
거래대금
412 백만
시가총액
444 억
52주 최고
5,480
52주 최저
0
📈 주가 차트 (최근 20일)
SG세계물산
004060
120봉
💬 SG세계물산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,195 | -75 | -3.30% | 2,265 | 2,275 | 2,155 | 187,011 |
| 2026-08-20 | 2,270 | -30 | -1.30% | 2,330 | 2,350 | 2,250 | 149,519 |
| 2026-08-19 | 2,300 | -65 | -2.75% | 2,340 | 2,375 | 2,290 | 116,615 |
| 2026-08-18 | 2,365 | -105 | -4.25% | 2,475 | 2,475 | 2,360 | 146,312 |
| 2026-08-14 | 2,470 | -20 | -0.80% | 2,525 | 2,585 | 2,460 | 247,582 |
| 2026-08-13 | 2,490 | -170 | -6.39% | 2,660 | 2,760 | 2,475 | 606,032 |
| 2026-08-12 | 2,660 | -50 | -1.85% | 2,720 | 2,790 | 2,645 | 342,726 |
| 2026-08-11 | 2,710 | -50 | -1.81% | 2,710 | 2,715 | 2,605 | 440,043 |
| 2026-08-10 | 2,760 | 205 | 8.02% | 2,555 | 3,320 | 2,555 | 2,598,113 |
| 2026-08-07 | 2,555 | -100 | -3.77% | 2,660 | 2,715 | 2,510 | 146,367 |
| 2026-08-06 | 2,655 | 95 | 3.71% | 2,540 | 2,665 | 2,500 | 131,296 |
| 2026-08-05 | 2,560 | -25 | -0.97% | 2,585 | 2,610 | 2,485 | 149,331 |
| 2026-08-04 | 2,585 | 280 | 12.15% | 2,360 | 2,750 | 2,355 | 474,689 |
| 2026-08-03 | 2,305 | -20 | -0.86% | 2,280 | 2,375 | 2,250 | 62,038 |
| 2026-07-31 | 2,325 | 90 | 4.03% | 2,255 | 2,350 | 2,255 | 93,308 |
| 2026-07-30 | 2,235 | 25 | 1.13% | 2,155 | 2,310 | 2,155 | 126,075 |
| 2026-07-29 | 2,210 | -270 | -10.89% | 2,480 | 2,510 | 2,155 | 286,221 |
| 2026-07-28 | 2,480 | 140 | 5.98% | 2,370 | 2,755 | 2,315 | 494,444 |
| 2026-07-27 | 2,340 | -10 | -0.43% | 2,370 | 2,405 | 2,320 | 73,934 |
| 2026-07-24 | 2,350 | -65 | -2.69% | 2,410 | 2,445 | 2,330 | 65,781 |