Comparing Back to the side-by-side chart ↗
AB Sagax (publ) (SAGA-B.ST) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.90 | 168.80 | 165.30 | 167.10 | +0.36% | 558,191 |
| 2026-10-15 | 162.10 | 168.00 | 160.90 | 166.50 | +2.08% | 783,979 |
| 2026-10-14 | 160.10 | 164.80 | 159.40 | 163.10 | +1.12% | 481,976 |
| 2026-10-13 | 158.90 | 161.50 | 158.90 | 161.30 | +2.02% | 423,886 |
| 2026-10-12 | 158.70 | 160.40 | 157.60 | 158.10 | -0.38% | 500,932 |
| 2026-10-09 | 158.70 | 160.20 | 158.00 | 158.70 | +1.02% | 803,260 |
| 2026-10-08 | 158.70 | 159.00 | 156.10 | 157.10 | -0.76% | 475,843 |
| 2026-10-07 | 160.00 | 161.40 | 158.30 | 158.30 | -1.00% | 842,291 |
| 2026-10-06 | 156.90 | 159.90 | 156.90 | 159.90 | +1.59% | 422,673 |
| 2026-10-05 | 155.60 | 157.80 | 153.80 | 157.40 | +1.16% | 508,222 |
| 2026-10-02 | 156.90 | 158.40 | 155.60 | 155.60 | -1.08% | 499,836 |
| 2026-10-01 | 158.20 | 161.40 | 156.10 | 157.30 | +0.19% | 463,189 |
| 2026-09-30 | 158.90 | 160.50 | 156.10 | 157.00 | -1.20% | 461,192 |
| 2026-09-29 | 157.90 | 161.40 | 156.60 | 158.90 | +0.51% | 460,420 |
| 2026-09-28 | 156.60 | 158.90 | 155.90 | 158.10 | +1.54% | 632,660 |
| 2026-09-25 | 159.80 | 161.20 | 155.70 | 155.70 | -2.57% | 442,240 |
| 2026-09-24 | 162.60 | 163.80 | 159.40 | 159.80 | -2.56% | 273,927 |
| 2026-09-23 | 166.60 | 167.00 | 163.00 | 164.00 | -1.56% | 299,600 |
| 2026-09-22 | 168.10 | 168.90 | 165.70 | 166.60 | -0.89% | 459,741 |
| 2026-09-21 | 163.00 | 168.10 | 162.50 | 168.10 | +3.13% | 443,172 |
| 2026-09-18 | 166.70 | 167.00 | 162.70 | 163.00 | -2.40% | 1,202,960 |
| 2026-09-17 | 167.00 | 168.50 | 165.70 | 167.00 | +0.24% | 457,063 |
| 2026-09-16 | 166.00 | 168.10 | 165.70 | 166.60 | +0.00% | 424,528 |
| 2026-09-15 | 168.90 | 169.00 | 164.90 | 166.60 | -1.36% | 483,677 |
| 2026-09-14 | 172.50 | 172.50 | 167.90 | 168.90 | -1.46% | 292,229 |
| 2026-09-11 | 168.80 | 172.10 | 167.80 | 171.40 | +0.65% | 337,247 |
| 2026-09-10 | 172.00 | 176.30 | 170.30 | 170.30 | -0.29% | 836,188 |
| 2026-09-09 | 173.70 | 174.00 | 170.20 | 170.80 | -1.50% | 478,249 |
| 2026-09-08 | 173.00 | 175.50 | 172.60 | 173.40 | -0.86% | 396,718 |
| 2026-09-07 | 175.40 | 176.00 | 172.10 | 174.90 | -1.13% | 515,182 |
| 2026-09-04 | 178.00 | 178.70 | 173.30 | 176.90 | -0.84% | 636,098 |
| 2026-09-03 | 173.00 | 178.60 | 172.50 | 178.40 | +3.60% | 667,058 |
| 2026-09-02 | 170.50 | 173.70 | 170.10 | 172.20 | +1.77% | 1,015,581 |
| 2026-09-01 | 164.50 | 171.00 | 164.50 | 169.20 | +2.24% | 881,125 |
| 2026-08-31 | 167.90 | 168.00 | 165.50 | 165.50 | -2.19% | 13,488,525 |
| 2026-08-28 | 170.80 | 172.30 | 168.20 | 169.20 | -0.94% | 606,116 |
| 2026-08-27 | 171.80 | 172.40 | 169.10 | 170.80 | -0.35% | 421,624 |
| 2026-08-26 | 169.20 | 171.80 | 167.60 | 171.40 | +1.12% | 612,548 |
| 2026-08-25 | 170.20 | 172.70 | 168.30 | 169.50 | -0.76% | 543,303 |
| 2026-08-24 | 173.00 | 173.30 | 168.50 | 170.80 | +1.67% | 391,961 |
| 2026-08-21 | 165.00 | 168.40 | 164.10 | 168.00 | +1.27% | 394,676 |
| 2026-08-20 | 166.10 | 166.60 | 164.50 | 165.90 | -0.12% | 483,178 |
| 2026-08-19 | 165.00 | 166.10 | 163.30 | 166.10 | -0.18% | 301,237 |
| 2026-08-18 | 162.00 | 166.70 | 161.90 | 166.40 | +1.59% | 542,707 |
| 2026-08-17 | 163.60 | 164.50 | 161.70 | 163.80 | -0.30% | 597,663 |
| 2026-08-14 | 164.70 | 165.40 | 162.90 | 164.30 | -0.48% | 371,093 |
| 2026-08-13 | 166.30 | 167.20 | 163.40 | 165.10 | -0.66% | 391,167 |
| 2026-08-12 | 164.10 | 167.10 | 163.20 | 166.20 | +1.47% | 594,155 |
| 2026-08-11 | 163.10 | 165.40 | 162.10 | 163.80 | -0.06% | 1,341,962 |
| 2026-08-10 | 168.60 | 168.60 | 163.90 | 163.90 | -2.15% | 238,076 |
| 2026-08-07 | 168.40 | 169.30 | 166.60 | 167.50 | +0.00% | 246,391 |
| 2026-08-06 | 171.10 | 172.30 | 167.50 | 167.50 | -2.10% | 232,282 |
| 2026-08-05 | 172.50 | 173.00 | 170.20 | 171.10 | +0.29% | 335,463 |
| 2026-08-04 | 169.30 | 172.70 | 168.30 | 170.60 | +0.71% | 274,311 |
| 2026-08-03 | 167.00 | 171.40 | 166.60 | 169.40 | +1.26% | 241,669 |
| 2026-07-31 | 168.50 | 168.90 | 166.20 | 167.30 | -0.06% | 275,072 |
| 2026-07-30 | 166.80 | 169.40 | 166.00 | 167.40 | +0.36% | 252,401 |
| 2026-07-29 | 169.40 | 169.40 | 165.10 | 166.80 | -0.77% | 171,684 |
| 2026-07-28 | 166.30 | 168.10 | 165.40 | 168.10 | +1.14% | 236,828 |
| 2026-07-27 | 162.50 | 166.40 | 162.50 | 166.20 | +2.78% | 233,773 |
| 2026-07-24 | 161.30 | 163.20 | 160.20 | 161.70 | +0.62% | 226,268 |
| 2026-07-23 | 163.20 | 166.50 | 160.70 | 160.70 | -1.71% | 284,033 |
| 2026-07-22 | 161.90 | 165.50 | 160.30 | 163.50 | +0.99% | 410,836 |
| 2026-07-21 | 166.80 | 166.80 | 161.20 | 161.90 | -2.82% | 371,296 |
| 2026-07-20 | 170.00 | 170.70 | 166.30 | 166.60 | -2.29% | 280,239 |
| 2026-07-17 | 172.60 | 173.90 | 169.20 | 170.50 | -1.45% | 401,810 |
| 2026-07-16 | 170.50 | 173.00 | 169.20 | 173.00 | +1.47% | 405,783 |
| 2026-07-15 | 166.50 | 173.00 | 165.10 | 170.50 | +2.46% | 890,036 |
| 2026-07-14 | 161.00 | 167.70 | 159.40 | 166.40 | +2.27% | 920,838 |
| 2026-07-13 | 161.20 | 166.40 | 159.00 | 162.70 | +0.43% | 305,149 |
| 2026-07-10 | 158.50 | 164.70 | 158.50 | 162.00 | +0.25% | 274,208 |
| 2026-07-09 | 160.80 | 161.60 | 158.00 | 161.60 | +3.26% | 482,509 |
| 2026-07-08 | 162.00 | 162.50 | 156.00 | 156.50 | -4.46% | 387,518 |
| 2026-07-07 | 166.80 | 168.20 | 163.50 | 163.80 | -1.92% | 443,327 |
| 2026-07-06 | 164.50 | 167.60 | 164.50 | 167.00 | +1.40% | 641,261 |
| 2026-07-03 | 160.40 | 166.10 | 160.40 | 164.70 | +1.86% | 493,727 |
| 2026-07-02 | 152.60 | 162.70 | 152.60 | 161.70 | +4.66% | 431,200 |
| 2026-07-01 | 155.20 | 155.50 | 152.00 | 154.50 | +0.19% | 768,256 |
| 2026-06-30 | 153.00 | 156.20 | 151.50 | 154.20 | +3.07% | 916,255 |
| 2026-06-29 | 150.70 | 150.90 | 148.10 | 149.60 | -0.66% | 221,235 |
| 2026-06-26 | 150.20 | 152.10 | 147.60 | 150.60 | +0.20% | 421,209 |
| 2026-06-25 | 147.00 | 150.70 | 145.60 | 150.30 | +2.80% | 1,110,776 |
| 2026-06-24 | 148.40 | 149.20 | 143.70 | 146.20 | -0.54% | 625,311 |
| 2026-06-23 | 148.00 | 148.60 | 146.00 | 147.00 | -0.68% | 369,179 |
| 2026-06-22 | 149.30 | 149.60 | 146.00 | 148.00 | -0.80% | 535,709 |
| 2026-06-18 | 151.50 | 151.70 | 146.20 | 149.20 | -1.52% | 1,107,113 |
| 2026-06-17 | 154.10 | 154.20 | 150.80 | 151.50 | -0.85% | 641,334 |
| 2026-06-16 | 155.60 | 155.60 | 152.10 | 152.80 | -1.80% | 780,383 |
| 2026-06-15 | 161.20 | 163.50 | 155.20 | 155.60 | -2.26% | 422,951 |
| 2026-06-12 | 159.80 | 160.40 | 155.20 | 159.20 | +1.27% | 732,427 |
| 2026-06-11 | 161.20 | 161.20 | 155.30 | 157.20 | -2.90% | 554,818 |
| 2026-06-10 | 160.30 | 161.90 | 158.70 | 161.90 | +1.00% | 1,245,370 |
| 2026-06-09 | 160.20 | 162.60 | 159.50 | 160.30 | -0.43% | 184,443 |
| 2026-06-08 | 156.90 | 161.30 | 156.70 | 161.00 | +1.51% | 339,036 |
| 2026-06-05 | 160.30 | 162.40 | 158.10 | 158.60 | -1.06% | 232,290 |
| 2026-06-04 | 160.00 | 163.60 | 159.40 | 160.30 | +0.12% | 239,365 |
| 2026-06-03 | 160.80 | 161.70 | 159.00 | 160.10 | -0.44% | 371,862 |
| 2026-06-02 | 164.60 | 167.00 | 160.80 | 160.80 | -2.07% | 225,210 |
| 2026-06-01 | 167.00 | 167.20 | 163.10 | 164.20 | -1.44% | 509,517 |
| 2026-05-29 | 166.80 | 168.90 | 166.30 | 166.60 | -0.06% | 1,098,811 |
| 2026-05-28 | 167.50 | 169.00 | 166.30 | 166.70 | -1.19% | 375,781 |
| 2026-05-27 | 169.60 | 174.40 | 167.80 | 168.70 | -0.30% | 284,917 |
| 2026-05-26 | 167.80 | 169.60 | 166.70 | 169.20 | +0.83% | 633,311 |
| 2026-05-25 | 169.00 | 170.80 | 167.80 | 167.80 | +0.36% | 476,397 |
| 2026-05-22 | 171.20 | 171.70 | 166.20 | 167.20 | -1.70% | 375,217 |
| 2026-05-21 | 175.30 | 175.60 | 170.10 | 170.10 | -2.97% | 317,861 |
| 2026-05-20 | 171.10 | 177.30 | 169.40 | 175.30 | +1.62% | 729,692 |
| 2026-05-19 | 173.50 | 176.60 | 172.30 | 172.50 | -0.46% | 493,478 |
| 2026-05-18 | 173.50 | 175.10 | 170.00 | 173.30 | -0.23% | 630,502 |
| 2026-05-15 | 175.40 | 176.80 | 173.10 | 173.70 | -0.34% | 439,064 |
| 2026-05-13 | 176.80 | 177.00 | 173.70 | 174.30 | -1.36% | 213,020 |
| 2026-05-12 | 176.40 | 179.00 | 175.50 | 176.70 | -1.17% | 660,828 |
| 2026-05-11 | 177.50 | 179.90 | 175.50 | 178.80 | -0.94% | 494,442 |
| 2026-05-08 | 187.90 | 187.90 | 177.20 | 180.50 | -3.94% | 677,885 |
| 2026-05-07 | 187.30 | 188.10 | 185.00 | 187.90 | +0.86% | 964,359 |
| 2026-05-06 | 181.00 | 192.00 | 179.60 | 186.30 | +2.93% | 732,983 |
| 2026-05-05 | 179.30 | 182.30 | 179.30 | 181.00 | +0.28% | 260,718 |
| 2026-05-04 | 186.10 | 186.10 | 175.70 | 180.50 | -1.58% | 290,592 |
| 2026-04-30 | 180.20 | 183.40 | 178.10 | 183.40 | +1.78% | 359,222 |
| 2026-04-29 | 180.80 | 180.90 | 179.00 | 180.20 | -1.21% | 273,510 |
| 2026-04-28 | 182.20 | 182.70 | 179.50 | 182.40 | +0.11% | 488,731 |
| 2026-04-27 | 185.10 | 185.70 | 181.00 | 182.20 | -2.10% | 232,534 |
| 2026-04-24 | 187.90 | 188.00 | 185.20 | 186.10 | -0.69% | 289,369 |
| 2026-04-23 | 192.20 | 192.30 | 187.40 | 187.40 | -2.50% | 547,777 |
| 2026-04-22 | 191.00 | 195.20 | 189.50 | 192.20 | +0.84% | 323,884 |
| 2026-04-21 | 190.30 | 192.30 | 190.10 | 190.60 | +0.26% | 299,441 |
| 2026-04-20 | 192.00 | 193.20 | 189.80 | 190.10 | -1.66% | 315,009 |
| 2026-04-17 | 190.20 | 195.90 | 189.70 | 193.30 | +0.99% | 396,670 |
| 2026-04-16 | 191.50 | 191.50 | 185.00 | 191.40 | -0.73% | 835,821 |
| 2026-04-15 | 190.90 | 192.90 | 190.00 | 192.80 | +1.00% | 370,629 |
| 2026-04-14 | 188.00 | 191.90 | 187.20 | 190.90 | +2.30% | 300,078 |
| 2026-04-13 | 184.80 | 186.60 | 183.20 | 186.60 | +1.14% | 356,876 |
| 2026-04-10 | 184.10 | 186.20 | 182.50 | 184.50 | +0.27% | 252,030 |
| 2026-04-09 | 183.10 | 184.80 | 181.90 | 184.00 | +0.55% | 362,473 |
| 2026-04-08 | 186.00 | 187.80 | 182.00 | 183.00 | +1.61% | 435,795 |
| 2026-04-07 | 180.00 | 182.70 | 179.30 | 180.10 | +0.11% | 819,578 |
| 2026-04-02 | 178.40 | 180.60 | 177.80 | 179.90 | -0.55% | 118,987 |
| 2026-04-01 | 179.40 | 181.50 | 176.00 | 180.90 | +3.97% | 801,275 |
| 2026-03-31 | 174.00 | 175.50 | 173.20 | 174.00 | +0.93% | 706,852 |
| 2026-03-30 | 167.40 | 173.00 | 166.30 | 172.40 | +3.48% | 789,146 |
| 2026-03-27 | 167.50 | 168.20 | 165.70 | 166.60 | -0.60% | 511,748 |
| 2026-03-26 | 165.40 | 169.00 | 165.40 | 167.60 | -0.30% | 455,969 |
| 2026-03-25 | 164.60 | 168.40 | 164.50 | 168.10 | +3.51% | 623,453 |
| 2026-03-24 | 162.00 | 164.40 | 160.60 | 162.40 | +0.25% | 384,156 |
| 2026-03-23 | 160.00 | 166.30 | 156.80 | 162.00 | -1.58% | 562,191 |
| 2026-03-20 | 170.00 | 171.40 | 164.60 | 164.60 | -2.72% | 627,577 |
| 2026-03-19 | 171.30 | 171.90 | 167.70 | 169.20 | -2.37% | 295,809 |
| 2026-03-18 | 176.30 | 177.70 | 173.00 | 173.30 | -1.65% | 279,337 |
| 2026-03-17 | 174.90 | 178.50 | 174.40 | 176.20 | +0.28% | 551,072 |
| 2026-03-16 | 172.10 | 177.30 | 170.30 | 175.70 | +1.97% | 355,027 |
| 2026-03-13 | 174.10 | 174.60 | 171.60 | 172.30 | -1.71% | 215,407 |
| 2026-03-12 | 174.50 | 175.70 | 173.00 | 175.30 | +0.23% | 313,271 |
| 2026-03-11 | 177.60 | 178.50 | 174.60 | 174.90 | -2.67% | 272,244 |
| 2026-03-10 | 176.70 | 180.30 | 176.40 | 179.70 | +2.98% | 340,987 |
| 2026-03-09 | 172.00 | 175.20 | 170.50 | 174.50 | -1.36% | 560,706 |
| 2026-03-06 | 180.40 | 181.80 | 176.10 | 176.90 | -1.12% | 406,579 |
| 2026-03-05 | 182.70 | 184.50 | 178.90 | 178.90 | -2.40% | 524,018 |
| 2026-03-04 | 180.50 | 184.70 | 180.40 | 183.30 | +1.16% | 275,199 |
| 2026-03-03 | 184.00 | 185.40 | 181.20 | 181.20 | -3.15% | 648,781 |
| 2026-03-02 | 187.10 | 188.40 | 185.00 | 187.10 | -2.04% | 556,013 |
| 2026-02-27 | 185.80 | 191.00 | 185.20 | 191.00 | +2.74% | 1,324,203 |
| 2026-02-26 | 182.00 | 187.50 | 181.40 | 185.90 | +1.42% | 418,074 |
| 2026-02-25 | 180.00 | 183.30 | 179.10 | 183.30 | +1.83% | 466,200 |
| 2026-02-24 | 176.30 | 181.50 | 175.60 | 180.00 | +2.10% | 577,790 |
| 2026-02-23 | 178.10 | 178.70 | 175.90 | 176.30 | -1.12% | 279,858 |
| 2026-02-20 | 176.70 | 178.40 | 176.00 | 178.30 | +2.00% | 567,675 |
| 2026-02-19 | 173.80 | 176.80 | 173.10 | 174.80 | +0.46% | 261,573 |
| 2026-02-18 | 171.70 | 176.80 | 170.60 | 174.00 | +0.58% | 955,598 |
| 2026-02-17 | 172.40 | 174.30 | 171.50 | 173.00 | +0.29% | 2,286,155 |
| 2026-02-16 | 177.70 | 178.50 | 172.50 | 172.50 | -2.87% | 386,421 |
| 2026-02-13 | 179.50 | 180.40 | 177.00 | 177.60 | -1.17% | 1,964,362 |
| 2026-02-12 | 179.00 | 182.90 | 177.60 | 179.70 | -1.75% | 477,514 |
| 2026-02-11 | 189.60 | 191.80 | 182.40 | 182.90 | -3.28% | 602,599 |
| 2026-02-10 | 186.40 | 189.70 | 184.30 | 189.10 | +2.55% | 500,369 |
| 2026-02-09 | 197.70 | 200.60 | 180.00 | 184.40 | -6.68% | 1,849,066 |
| 2026-02-06 | 195.10 | 198.00 | 192.50 | 197.60 | +1.23% | 293,256 |
| 2026-02-05 | 196.70 | 196.80 | 192.50 | 195.20 | -0.76% | 331,029 |
| 2026-02-04 | 193.10 | 198.60 | 190.90 | 196.70 | +1.24% | 319,457 |
| 2026-02-03 | 195.60 | 196.30 | 192.60 | 194.30 | -0.66% | 243,868 |
| 2026-02-02 | 196.30 | 197.90 | 193.80 | 195.60 | -0.46% | 245,842 |
| 2026-01-30 | 197.90 | 199.00 | 195.60 | 196.50 | -0.51% | 497,007 |
| 2026-01-29 | 195.70 | 198.90 | 194.30 | 197.50 | +1.28% | 442,247 |
| 2026-01-28 | 192.40 | 196.20 | 191.00 | 195.00 | +1.99% | 212,664 |
| 2026-01-27 | 194.50 | 194.60 | 191.10 | 191.20 | -1.95% | 233,054 |
| 2026-01-26 | 194.90 | 195.60 | 191.50 | 195.00 | +0.26% | 307,100 |
| 2026-01-23 | 193.90 | 194.60 | 192.30 | 194.50 | +0.73% | 252,238 |
| 2026-01-22 | 191.40 | 195.30 | 191.40 | 193.10 | +1.63% | 386,759 |
| 2026-01-21 | 192.20 | 192.50 | 189.90 | 190.00 | -0.63% | 299,464 |
| 2026-01-20 | 197.10 | 197.10 | 191.20 | 191.20 | -2.94% | 216,979 |
| 2026-01-19 | 200.00 | 200.60 | 196.50 | 197.00 | -1.89% | 380,081 |
| 2026-01-16 | 200.00 | 201.60 | 197.10 | 200.80 | +0.40% | 883,529 |
| 2026-01-15 | 196.90 | 200.80 | 195.00 | 200.00 | +2.09% | 314,310 |
| 2026-01-14 | 199.90 | 200.20 | 193.20 | 195.90 | -1.46% | 430,047 |
| 2026-01-13 | 201.00 | 201.00 | 197.70 | 198.80 | -0.90% | 222,568 |
| 2026-01-12 | 201.20 | 202.00 | 198.80 | 200.60 | -0.50% | 263,407 |
| 2026-01-09 | 197.00 | 202.00 | 196.00 | 201.60 | +1.72% | 189,494 |
| 2026-01-08 | 202.80 | 203.20 | 196.90 | 198.20 | -2.36% | 240,267 |
| 2026-01-07 | 194.40 | 203.00 | 193.40 | 203.00 | +6.01% | 393,148 |
| 2026-01-05 | 193.00 | 193.00 | 190.50 | 191.50 | -0.78% | 283,881 |
| 2026-01-02 | 197.20 | 197.20 | 192.70 | 193.00 | -2.33% | 180,997 |
| 2025-12-30 | 196.60 | 197.70 | 195.50 | 197.60 | +0.51% | 279,322 |
| 2025-12-29 | 195.30 | 197.80 | 194.80 | 196.60 | +0.67% | 246,814 |
| 2025-12-23 | 195.10 | 197.40 | 195.00 | 195.30 | +0.05% | 179,992 |
| 2025-12-22 | 197.00 | 197.30 | 194.60 | 195.20 | -1.31% | 218,706 |
| 2025-12-19 | 199.50 | 200.00 | 195.40 | 197.80 | -1.10% | 608,739 |
| 2025-12-18 | 200.20 | 200.60 | 198.30 | 200.00 | -0.40% | 229,891 |
| 2025-12-17 | 199.00 | 201.00 | 197.00 | 200.80 | +0.90% | 465,124 |
| 2025-12-16 | 199.20 | 200.40 | 197.40 | 199.00 | +0.10% | 199,744 |
| 2025-12-15 | 198.30 | 201.00 | 197.80 | 198.80 | +0.25% | 316,219 |
| 2025-12-12 | 196.70 | 201.20 | 196.20 | 198.30 | +0.66% | 272,323 |
| 2025-12-11 | 197.20 | 197.60 | 195.20 | 197.00 | -0.20% | 168,986 |
| 2025-12-10 | 195.00 | 198.40 | 193.40 | 197.40 | +1.08% | 306,807 |
| 2025-12-09 | 198.10 | 198.10 | 193.80 | 195.30 | -1.66% | 271,271 |
| 2025-12-08 | 200.20 | 200.80 | 197.60 | 198.60 | -1.10% | 216,028 |
| 2025-12-05 | 201.80 | 203.80 | 199.90 | 200.80 | +0.60% | 353,456 |
| 2025-12-04 | 195.80 | 200.40 | 195.80 | 199.60 | +1.89% | 174,059 |
| 2025-12-03 | 197.90 | 198.60 | 195.50 | 195.90 | -0.66% | 178,084 |
| 2025-12-02 | 199.20 | 200.20 | 197.20 | 197.20 | -0.95% | 166,421 |
| 2025-12-01 | 199.00 | 201.60 | 197.70 | 199.10 | -1.44% | 278,339 |
| 2025-11-28 | 202.80 | 203.00 | 200.40 | 202.00 | -0.49% | 467,407 |
| 2025-11-27 | 202.20 | 203.60 | 201.60 | 203.00 | +0.00% | 379,901 |
| 2025-11-26 | 200.80 | 203.00 | 197.50 | 203.00 | +1.50% | 229,010 |
| 2025-11-25 | 199.40 | 200.60 | 197.60 | 200.00 | +0.30% | 454,109 |
| 2025-11-24 | 199.80 | 200.80 | 198.80 | 199.40 | +0.25% | 625,058 |
| 2025-11-21 | 197.00 | 200.40 | 196.50 | 198.90 | +0.51% | 118,114 |
| 2025-11-20 | 203.60 | 203.60 | 197.90 | 197.90 | -2.22% | 202,502 |
| 2025-11-19 | 202.00 | 203.60 | 199.70 | 202.40 | +0.50% | 228,222 |
| 2025-11-18 | 201.60 | 203.40 | 200.60 | 201.40 | -1.18% | 208,359 |
| 2025-11-17 | 203.80 | 207.20 | 203.40 | 203.80 | +0.00% | 174,411 |
| 2025-11-14 | 206.00 | 207.00 | 203.00 | 203.80 | -0.97% | 160,052 |
| 2025-11-13 | 206.80 | 209.40 | 205.80 | 205.80 | -0.19% | 185,144 |
| 2025-11-12 | 206.40 | 207.60 | 204.60 | 206.20 | -0.10% | 294,605 |
| 2025-11-11 | 205.60 | 207.80 | 203.60 | 206.40 | +0.39% | 346,244 |
| 2025-11-10 | 210.60 | 212.00 | 205.60 | 205.60 | -2.56% | 171,743 |
| 2025-11-07 | 210.00 | 212.00 | 209.60 | 211.00 | +0.38% | 177,964 |
| 2025-11-06 | 208.60 | 211.60 | 208.40 | 210.20 | +0.57% | 167,430 |
| 2025-11-05 | 210.00 | 212.20 | 208.80 | 209.00 | -1.14% | 394,438 |
| 2025-11-04 | 210.60 | 213.20 | 209.00 | 211.40 | -0.28% | 369,318 |
| 2025-11-03 | 213.00 | 215.60 | 211.40 | 212.00 | -0.56% | 225,967 |
| 2025-10-31 | 216.80 | 217.20 | 213.20 | 213.20 | -1.75% | 166,172 |
| 2025-10-30 | 217.00 | 218.20 | 216.20 | 217.00 | -0.37% | 128,884 |
| 2025-10-29 | 216.20 | 219.20 | 214.80 | 217.80 | +1.11% | 116,908 |
| 2025-10-28 | 220.00 | 220.80 | 215.40 | 215.40 | -2.97% | 289,659 |
| 2025-10-27 | 222.80 | 223.40 | 220.00 | 222.00 | -0.45% | 282,481 |
| 2025-10-24 | 225.00 | 225.00 | 216.60 | 223.00 | +0.45% | 312,406 |
| 2025-10-23 | 221.00 | 223.60 | 217.00 | 222.00 | +0.45% | 303,693 |
| 2025-10-22 | 225.60 | 226.80 | 220.20 | 221.00 | -2.04% | 337,027 |
| 2025-10-21 | 217.80 | 225.60 | 217.60 | 225.60 | +3.20% | 272,457 |
| 2025-10-20 | 216.00 | 218.60 | 214.20 | 218.60 | +1.58% | 226,987 |
| 2025-10-17 | 218.00 | 218.20 | 212.60 | 215.20 | -1.28% | 281,371 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+8.17%). 가장 약한 달: 3월 (-6.70%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
AB Sagax (publ) (SAGA-B.ST)의 최근 종가는 얼마입니까?
2026-10-16 기준 167.10. Closelook 데이터 레이크의 일별 가격 기록 기준.
SAGA-B.ST의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 226.80, 최저 143.70 (2026-10-16 기준).
AB Sagax (publ)이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SAGA-B.ST의 가장 강한 달은 10월(평균 +8.17%), 가장 약한 달은 3월(평균 -6.70%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.