시장 데이터를 불러오는 중
전체 종목
에스엠 과거 주가
SM Entertainment · 041510.KQ · KOSDAQ
주요 제품·사업: 음반(CD,MC),연예 대리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SM Entertainment · 041510.KQ · KOSDAQ
주요 제품·사업: 음반(CD,MC),연예 대리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩76,800 | ₩79,100 | ₩76,100 | ₩76,500 | -0.39% | 3.3만 |
| 2026.10.08 | ₩79,500 | ₩79,600 | ₩76,100 | ₩77,500 | -2.52% | 6만 |
| 2026.10.07 | ₩77,400 | ₩81,400 | ₩77,400 | ₩79,000 | +2.07% | 7.8만 |
| 2026.10.06 | ₩78,800 | ₩80,700 | ₩77,700 | ₩78,200 | -0.76% | 6.4만 |
| 2026.10.02 | ₩77,400 | ₩79,700 | ₩74,700 | ₩79,200 | +2.33% | 16.1만 |
| 2026.10.01 | ₩81,400 | ₩81,700 | ₩77,000 | ₩77,700 | -4.55% | 15.7만 |
| 2026.09.30 | ₩83,800 | ₩84,400 | ₩81,500 | ₩81,500 | -2.74% | 7.9만 |
| 2026.09.29 | ₩82,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,500 |
| ₩83,800 |
| +1.70% |
| 11만 |
| 2026.09.28 | ₩82,700 | ₩83,500 | ₩81,200 | ₩82,300 | -0.48% | 11.3만 |
|---|
| 2026.09.23 | ₩81,900 | ₩84,200 | ₩80,800 | ₩82,600 | +0.85% | 10만 |
|---|
| 2026.09.22 | ₩84,300 | ₩84,700 | ₩81,100 | ₩81,600 | -3.20% | 12.8만 |
|---|
| 2026.09.21 | ₩80,900 | ₩84,700 | ₩80,500 | ₩83,600 | +3.34% | 10.1만 |
|---|
| 2026.09.18 | ₩83,200 | ₩83,500 | ₩80,600 | ₩80,700 | -3.00% | 14.3만 |
|---|
| 2026.09.17 | ₩88,400 | ₩88,400 | ₩81,500 | ₩81,700 | -7.58% | 15.1만 |
|---|
| 2026.09.16 | ₩86,700 | ₩91,000 | ₩86,200 | ₩87,000 | +0.35% | 11.3만 |
|---|
| 2026.09.15 | ₩86,600 | ₩90,500 | ₩86,500 | ₩87,500 | +1.04% | 10.8만 |
|---|
| 2026.09.14 | ₩82,000 | ₩88,600 | ₩81,900 | ₩88,000 | +7.32% | 18만 |
|---|
| 2026.09.11 | ₩78,300 | ₩85,600 | ₩78,200 | ₩84,000 | +7.28% | 16.2만 |
|---|
| 2026.09.10 | ₩79,900 | ₩80,900 | ₩77,100 | ₩80,900 | +1.25% | 13.7만 |
|---|
| 2026.09.09 | ₩82,000 | ₩82,700 | ₩79,500 | ₩80,200 | -2.20% | 13.9만 |
|---|
| 2026.09.08 | ₩80,600 | ₩84,500 | ₩80,600 | ₩82,700 | +2.61% | 20.6만 |
|---|
| 2026.09.07 | ₩78,500 | ₩81,000 | ₩78,100 | ₩79,900 | +1.78% | 9.3만 |
|---|
| 2026.09.04 | ₩76,200 | ₩79,200 | ₩74,800 | ₩79,000 | +3.67% | 11만 |
|---|
| 2026.09.03 | ₩75,000 | ₩77,600 | ₩74,500 | ₩75,300 | +0.40% | 10.9만 |
|---|
| 2026.09.02 | ₩73,600 | ₩77,500 | ₩72,600 | ₩74,300 | +0.95% | 12.3만 |
|---|
| 2026.09.01 | ₩74,100 | ₩76,100 | ₩73,700 | ₩73,900 | -0.27% | 9.1만 |
|---|
| 2026.08.31 | ₩74,700 | ₩75,500 | ₩72,500 | ₩74,800 | +0.13% | 11.2만 |
|---|
| 2026.08.28 | ₩73,900 | ₩76,000 | ₩73,000 | ₩75,800 | +2.57% | 7.2만 |
|---|
| 2026.08.27 | ₩76,700 | ₩79,300 | ₩73,800 | ₩74,600 | -2.74% | 13.4만 |
|---|
| 2026.08.26 | ₩71,900 | ₩78,100 | ₩71,900 | ₩77,000 | +7.09% | 11만 |
|---|
| 2026.08.25 | ₩70,900 | ₩72,500 | ₩70,300 | ₩72,100 | +1.69% | 4.8만 |
|---|
| 2026.08.24 | ₩70,700 | ₩72,900 | ₩70,500 | ₩71,900 | +1.70% | 4.8만 |
|---|
| 2026.08.21 | ₩73,100 | ₩73,700 | ₩70,100 | ₩71,300 | -2.46% | 8만 |
|---|
| 2026.08.20 | ₩73,300 | ₩77,100 | ₩72,500 | ₩74,700 | +1.91% | 10.9만 |
|---|
| 2026.08.19 | ₩70,500 | ₩73,500 | ₩68,500 | ₩72,800 | +3.26% | 7.3만 |
|---|
| 2026.08.18 | ₩73,300 | ₩73,300 | ₩70,400 | ₩71,000 | -3.14% | 13.1만 |
|---|
| 2026.08.14 | ₩72,500 | ₩75,100 | ₩71,900 | ₩73,400 | +1.24% | 8.4만 |
|---|
| 2026.08.13 | ₩75,300 | ₩75,300 | ₩71,800 | ₩71,900 | -4.52% | 11.5만 |
|---|
| 2026.08.12 | ₩75,800 | ₩77,100 | ₩74,800 | ₩75,500 | -0.40% | 9.1만 |
|---|
| 2026.08.11 | ₩75,400 | ₩76,600 | ₩74,400 | ₩76,300 | +1.19% | 7.2만 |
|---|
| 2026.08.10 | ₩75,500 | ₩77,500 | ₩74,100 | ₩76,300 | +1.06% | 7.3만 |
|---|
| 2026.08.07 | ₩73,700 | ₩76,800 | ₩73,400 | ₩75,600 | +2.58% | 7.9만 |
|---|
| 2026.08.06 | ₩74,000 | ₩75,100 | ₩72,100 | ₩73,700 | -0.41% | 7.4만 |
|---|
| 2026.08.05 | ₩77,000 | ₩77,200 | ₩72,300 | ₩73,700 | -4.29% | 10.7만 |
|---|
| 2026.08.04 | ₩71,500 | ₩78,600 | ₩71,500 | ₩76,700 | +7.27% | 15.6만 |
|---|
| 2026.08.03 | ₩67,200 | ₩73,700 | ₩66,500 | ₩71,600 | +6.55% | 11.9만 |
|---|
| 2026.07.31 | ₩68,000 | ₩69,600 | ₩66,500 | ₩68,400 | +0.59% | 11만 |
|---|
| 2026.07.30 | ₩64,100 | ₩69,900 | ₩64,100 | ₩66,600 | +3.90% | 9.8만 |
|---|
| 2026.07.29 | ₩70,400 | ₩70,900 | ₩63,900 | ₩66,700 | -5.26% | 19.1만 |
|---|
| 2026.07.28 | ₩73,400 | ₩76,200 | ₩69,000 | ₩70,100 | -4.50% | 10.6만 |
|---|
| 2026.07.27 | ₩71,900 | ₩75,800 | ₩70,800 | ₩74,400 | +3.48% | 12.5만 |
|---|
| 2026.07.24 | ₩70,000 | ₩72,200 | ₩69,000 | ₩69,800 | -0.29% | 6.9만 |
|---|
| 2026.07.23 | ₩67,400 | ₩71,800 | ₩67,400 | ₩71,500 | +6.08% | 9.3만 |
|---|
| 2026.07.22 | ₩68,200 | ₩69,400 | ₩67,000 | ₩67,000 | -1.76% | 9.2만 |
|---|
| 2026.07.21 | ₩67,000 | ₩71,400 | ₩66,400 | ₩67,100 | +0.15% | 8.8만 |
|---|
| 2026.07.20 | ₩68,500 | ₩71,200 | ₩67,100 | ₩67,100 | -2.04% | 9.1만 |
|---|
| 2026.07.16 | ₩70,900 | ₩71,000 | ₩68,100 | ₩69,100 | -2.54% | 9.6만 |
|---|
| 2026.07.15 | ₩72,700 | ₩74,200 | ₩70,200 | ₩71,000 | -2.34% | 10.6만 |
|---|
| 2026.07.14 | ₩74,900 | ₩74,900 | ₩71,100 | ₩72,300 | -3.47% | 7.3만 |
|---|
| 2026.07.13 | ₩77,500 | ₩79,700 | ₩74,500 | ₩74,900 | -3.35% | 8.5만 |
|---|
| 2026.07.10 | ₩75,300 | ₩78,800 | ₩75,000 | ₩77,500 | +2.92% | 7만 |
|---|
| 2026.07.09 | ₩78,300 | ₩80,000 | ₩72,800 | ₩74,600 | -4.73% | 12.4만 |
|---|
| 2026.07.08 | ₩81,500 | ₩82,800 | ₩77,000 | ₩78,800 | -3.31% | 11.6만 |
|---|
| 2026.07.07 | ₩76,500 | ₩83,500 | ₩75,500 | ₩81,900 | +7.06% | 25.9만 |
|---|
| 2026.07.06 | ₩75,800 | ₩79,300 | ₩75,000 | ₩77,200 | +1.85% | 8.7만 |
|---|
| 2026.07.03 | ₩77,700 | ₩80,500 | ₩73,900 | ₩75,800 | -2.45% | 13.1만 |
|---|
| 2026.07.02 | ₩73,100 | ₩81,600 | ₩72,800 | ₩78,600 | +7.52% | 22.6만 |
|---|
| 2026.07.01 | ₩70,900 | ₩74,500 | ₩70,900 | ₩73,400 | +3.53% | 6.9만 |
|---|
| 2026.06.30 | ₩73,100 | ₩75,500 | ₩70,200 | ₩70,800 | -3.15% | 5.5만 |
|---|
| 2026.06.29 | ₩65,600 | ₩75,500 | ₩65,600 | ₩74,600 | +13.72% | 16.5만 |
|---|
| 2026.06.26 | ₩67,900 | ₩68,700 | ₩65,800 | ₩66,500 | -2.06% | 9.2만 |
|---|
| 2026.06.25 | ₩70,600 | ₩71,700 | ₩68,200 | ₩68,500 | -2.97% | 8.5만 |
|---|
| 2026.06.24 | ₩71,000 | ₩72,300 | ₩68,700 | ₩70,600 | -0.56% | 10.8만 |
|---|
| 2026.06.23 | ₩73,300 | ₩75,400 | ₩70,500 | ₩70,600 | -3.68% | 8.2만 |
|---|
| 2026.06.22 | ₩75,500 | ₩78,000 | ₩73,300 | ₩74,400 | -1.46% | 8.1만 |
|---|
| 2026.06.19 | ₩80,000 | ₩80,300 | ₩75,500 | ₩76,400 | -4.50% | 9.7만 |
|---|
| 2026.06.18 | ₩82,000 | ₩83,000 | ₩79,300 | ₩79,300 | -3.29% | 9.2만 |
|---|
| 2026.06.17 | ₩82,700 | ₩84,400 | ₩80,400 | ₩82,200 | -0.60% | 12.7만 |
|---|
| 2026.06.16 | ₩81,600 | ₩83,150 | ₩81,200 | ₩82,800 | +1.47% | 6.2만 |
|---|
| 2026.06.15 | ₩83,700 | ₩84,600 | ₩77,200 | ₩81,200 | -2.99% | 10.8만 |
|---|
| 2026.06.12 | ₩88,000 | ₩88,000 | ₩82,300 | ₩83,600 | -5.00% | 19.5만 |
|---|
| 2026.06.11 | ₩71,300 | ₩88,800 | ₩71,300 | ₩88,800 | +24.54% | 53.7만 |
|---|
| 2026.06.10 | ₩71,500 | ₩74,100 | ₩71,500 | ₩73,300 | +2.52% | 11 |
|---|
| 2026.06.09 | ₩70,500 | ₩76,700 | ₩70,500 | ₩73,300 | +3.97% | 13.8만 |
|---|
| 2026.06.08 | ₩71,900 | ₩73,700 | ₩69,800 | ₩71,100 | -1.11% | 10.2만 |
|---|
| 2026.06.05 | ₩77,500 | ₩77,900 | ₩74,200 | ₩74,400 | -4.00% | 8.8만 |
|---|
| 2026.06.04 | ₩78,300 | ₩80,000 | ₩75,000 | ₩78,700 | +0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩78,500 | ₩79,300 | ₩76,800 | ₩78,300 | -0.25% | 12.4만 |
|---|
| 2026.06.01 | ₩79,700 | ₩81,600 | ₩77,000 | ₩79,700 | 0.00% | 11.5만 |
|---|
| 2026.05.29 | ₩81,200 | ₩81,200 | ₩77,600 | ₩79,700 | -1.85% | 27.1만 |
|---|
| 2026.05.28 | ₩84,100 | ₩84,100 | ₩78,700 | ₩81,200 | -3.45% | 12.5만 |
|---|
| 2026.05.27 | ₩85,800 | ₩87,000 | ₩83,100 | ₩83,600 | -2.56% | 9.3만 |
|---|
| 2026.05.26 | ₩89,000 | ₩89,500 | ₩85,600 | ₩86,400 | -2.92% | 9.6만 |
|---|
| 2026.05.22 | ₩85,500 | ₩90,200 | ₩85,500 | ₩88,200 | +3.16% | 8.8만 |
|---|
| 2026.05.21 | ₩85,200 | ₩88,500 | ₩84,400 | ₩84,800 | -0.47% | 8.3만 |
|---|
| 2026.05.20 | ₩89,100 | ₩90,500 | ₩83,000 | ₩84,400 | -5.27% | 12.5만 |
|---|
| 2026.05.19 | ₩88,700 | ₩91,800 | ₩87,600 | ₩90,500 | +2.03% | 15.5만 |
|---|
| 2026.05.18 | ₩90,300 | ₩90,300 | ₩84,700 | ₩87,400 | -3.21% | 9.3만 |
|---|
| 2026.05.15 | ₩93,700 | ₩95,600 | ₩89,200 | ₩91,700 | -2.13% | 15만 |
|---|
| 2026.05.14 | ₩84,900 | ₩94,200 | ₩84,900 | ₩93,500 | +10.13% | 19.1만 |
|---|
| 2026.05.13 | ₩87,000 | ₩88,300 | ₩84,800 | ₩85,100 | -2.18% | 10만 |
|---|
| 2026.05.12 | ₩89,900 | ₩91,500 | ₩85,400 | ₩87,500 | -2.67% | 13.4만 |
|---|
| 2026.05.11 | ₩92,400 | ₩92,400 | ₩89,100 | ₩89,500 | -3.14% | 8.2만 |
|---|
| 2026.05.08 | ₩92,700 | ₩93,000 | ₩91,100 | ₩92,200 | -0.54% | 7.6만 |
|---|
| 2026.05.07 | ₩93,100 | ₩97,400 | ₩92,000 | ₩92,300 | -0.86% | 8.9만 |
|---|
| 2026.05.06 | ₩97,900 | ₩97,900 | ₩91,600 | ₩92,200 | -5.82% | 16.9만 |
|---|
| 2026.05.04 | ₩97,100 | ₩100,400 | ₩95,200 | ₩96,800 | -0.31% | 10.2만 |
|---|
| 2026.04.30 | ₩100,100 | ₩102,600 | ₩96,400 | ₩96,600 | -3.50% | 14.7만 |
|---|
| 2026.04.29 | ₩98,000 | ₩98,700 | ₩96,100 | ₩97,500 | -0.51% | 8.5만 |
|---|
| 2026.04.28 | ₩93,200 | ₩99,400 | ₩93,200 | ₩96,100 | +3.11% | 17.9만 |
|---|
| 2026.04.27 | ₩93,900 | ₩94,500 | ₩92,600 | ₩92,700 | -1.28% | 8.2만 |
|---|
| 2026.04.24 | ₩91,800 | ₩94,600 | ₩91,700 | ₩93,200 | +1.53% | 6.4만 |
|---|
| 2026.04.23 | ₩93,800 | ₩95,000 | ₩91,300 | ₩92,700 | -1.17% | 7.6만 |
|---|
| 2026.04.22 | ₩91,500 | ₩93,900 | ₩91,500 | ₩92,700 | +1.31% | 10.3만 |
|---|
| 2026.04.21 | ₩93,800 | ₩94,500 | ₩91,600 | ₩92,200 | -1.71% | 7.9만 |
|---|
| 2026.04.20 | ₩94,900 | ₩94,900 | ₩92,800 | ₩93,000 | -2.00% | 7.5만 |
|---|
| 2026.04.17 | ₩97,700 | ₩98,100 | ₩94,000 | ₩94,700 | -3.07% | 13.6만 |
|---|
| 2026.04.16 | ₩91,700 | ₩97,800 | ₩91,700 | ₩97,000 | +5.78% | 17.2만 |
|---|
| 2026.04.15 | ₩89,100 | ₩91,700 | ₩88,900 | ₩90,900 | +2.02% | 7.6만 |
|---|
| 2026.04.14 | ₩86,800 | ₩88,800 | ₩86,500 | ₩88,000 | +1.38% | 6.7만 |
|---|
| 2026.04.13 | ₩85,000 | ₩86,700 | ₩83,700 | ₩85,800 | +0.94% | 3.9만 |
|---|
| 2026.04.10 | ₩85,200 | ₩86,500 | ₩85,000 | ₩85,600 | +0.47% | 3.8만 |
|---|
| 2026.04.09 | ₩86,300 | ₩87,500 | ₩84,100 | ₩84,800 | -1.74% | 7.4만 |
|---|
| 2026.04.08 | ₩88,700 | ₩89,500 | ₩86,300 | ₩87,000 | -1.92% | 9.1만 |
|---|
| 2026.04.07 | ₩84,800 | ₩86,200 | ₩82,000 | ₩83,000 | -2.12% | 6.8만 |
|---|
| 2026.04.06 | ₩84,500 | ₩86,300 | ₩84,100 | ₩84,800 | +0.36% | 4.2만 |
|---|
| 2026.04.03 | ₩86,200 | ₩88,300 | ₩84,900 | ₩85,000 | -1.39% | 7.9만 |
|---|
| 2026.04.02 | ₩90,100 | ₩90,900 | ₩84,100 | ₩85,400 | -5.22% | 8.7만 |
|---|
| 2026.04.01 | ₩90,100 | ₩91,100 | ₩87,600 | ₩89,900 | -0.22% | 7.3만 |
|---|
| 2026.03.31 | ₩87,100 | ₩91,000 | ₩87,100 | ₩88,800 | +1.95% | 6만 |
|---|
| 2026.03.30 | ₩87,400 | ₩89,800 | ₩87,400 | ₩88,600 | +1.37% | 5만 |
|---|
| 2026.03.27 | ₩89,200 | ₩92,600 | ₩89,200 | ₩91,000 | +2.02% | 8.3만 |
|---|
| 2026.03.26 | ₩92,300 | ₩94,900 | ₩91,800 | ₩91,800 | -0.54% | 5.2만 |
|---|
| 2026.03.25 | ₩93,000 | ₩94,600 | ₩92,700 | ₩93,400 | +0.43% | 4.7만 |
|---|
| 2026.03.24 | ₩91,100 | ₩93,300 | ₩90,500 | ₩93,300 | +2.41% | 9.3만 |
|---|
| 2026.03.23 | ₩95,200 | ₩95,600 | ₩88,800 | ₩89,200 | -6.30% | 13.7만 |
|---|
| 2026.03.20 | ₩98,000 | ₩99,800 | ₩97,600 | ₩98,200 | +0.20% | 8.4만 |
|---|
| 2026.03.19 | ₩98,200 | ₩98,900 | ₩96,400 | ₩97,100 | -1.12% | 10.6만 |
|---|
| 2026.03.18 | ₩101,000 | ₩101,400 | ₩99,100 | ₩99,700 | -1.29% | 7.4만 |
|---|
| 2026.03.17 | ₩100,200 | ₩100,900 | ₩99,400 | ₩99,500 | -0.70% | 5.5만 |
|---|
| 2026.03.16 | ₩101,200 | ₩102,400 | ₩99,000 | ₩99,600 | -1.58% | 4.3만 |
|---|
| 2026.03.13 | ₩97,200 | ₩102,000 | ₩97,200 | ₩101,700 | +4.63% | 11.5만 |
|---|
| 2026.03.12 | ₩98,400 | ₩101,300 | ₩97,500 | ₩99,000 | +0.61% | 20.3만 |
|---|
| 2026.03.11 | ₩104,100 | ₩105,500 | ₩98,300 | ₩98,700 | -5.19% | 18.9만 |
|---|
| 2026.03.10 | ₩107,000 | ₩107,000 | ₩102,000 | ₩103,100 | -3.64% | 14.1만 |
|---|
| 2026.03.09 | ₩98,200 | ₩103,000 | ₩97,000 | ₩102,400 | +4.28% | 10.2만 |
|---|
| 2026.03.06 | ₩96,900 | ₩105,500 | ₩96,500 | ₩104,700 | +8.05% | 14.6만 |
|---|
| 2026.03.05 | ₩100,200 | ₩101,800 | ₩97,000 | ₩98,600 | -1.60% | 25.1만 |
|---|
| 2026.03.04 | ₩106,300 | ₩106,400 | ₩95,900 | ₩95,900 | -9.78% | 21.4만 |
|---|
| 2026.03.03 | ₩114,700 | ₩114,700 | ₩106,700 | ₩106,700 | -6.97% | 14.4만 |
|---|
| 2026.02.27 | ₩113,200 | ₩117,700 | ₩112,700 | ₩115,500 | +2.03% | 17.5만 |
|---|
| 2026.02.26 | ₩114,900 | ₩115,200 | ₩112,400 | ₩114,300 | -0.52% | 9.4만 |
|---|
| 2026.02.25 | ₩115,500 | ₩115,900 | ₩113,500 | ₩114,000 | -1.30% | 8.1만 |
|---|
| 2026.02.24 | ₩115,600 | ₩116,500 | ₩114,400 | ₩114,800 | -0.69% | 7.9만 |
|---|
| 2026.02.23 | ₩115,900 | ₩117,800 | ₩115,600 | ₩115,800 | -0.09% | 12.5만 |
|---|
| 2026.02.20 | ₩118,900 | ₩119,200 | ₩114,200 | ₩114,700 | -3.53% | 19.9만 |
|---|
| 2026.02.19 | ₩117,300 | ₩119,700 | ₩115,700 | ₩119,300 | +1.71% | 17.8만 |
|---|
| 2026.02.13 | ₩119,200 | ₩121,500 | ₩115,800 | ₩116,600 | -2.18% | 17.9만 |
|---|
| 2026.02.12 | ₩118,500 | ₩120,400 | ₩114,900 | ₩120,400 | +1.60% | 26.1만 |
|---|
| 2026.02.11 | ₩115,800 | ₩124,300 | ₩113,900 | ₩120,200 | +3.80% | 37.3만 |
|---|
| 2026.02.10 | ₩114,300 | ₩116,700 | ₩113,500 | ₩114,400 | +0.09% | 10.6만 |
|---|
| 2026.02.09 | ₩107,600 | ₩116,700 | ₩107,000 | ₩114,300 | +6.23% | 26.8만 |
|---|
| 2026.02.06 | ₩105,700 | ₩106,800 | ₩102,700 | ₩105,400 | -0.28% | 14.1만 |
|---|
| 2026.02.05 | ₩107,500 | ₩110,300 | ₩106,000 | ₩106,200 | -1.21% | 15.1만 |
|---|
| 2026.02.04 | ₩108,000 | ₩109,900 | ₩107,900 | ₩108,400 | +0.37% | 12.7만 |
|---|
| 2026.02.03 | ₩109,300 | ₩109,700 | ₩106,800 | ₩108,700 | -0.55% | 15.8만 |
|---|
| 2026.02.02 | ₩111,600 | ₩113,600 | ₩105,800 | ₩105,800 | -5.20% | 26.5만 |
|---|
| 2026.01.30 | ₩120,400 | ₩122,200 | ₩116,000 | ₩116,000 | -3.65% | 26.1만 |
|---|
| 2026.01.29 | ₩119,200 | ₩120,700 | ₩113,300 | ₩119,300 | +0.08% | 26.3만 |
|---|
| 2026.01.28 | ₩115,500 | ₩118,300 | ₩114,500 | ₩118,100 | +2.25% | 33.9만 |
|---|
| 2026.01.27 | ₩116,900 | ₩119,400 | ₩113,500 | ₩114,100 | -2.40% | 29.7만 |
|---|
| 2026.01.26 | ₩110,300 | ₩117,800 | ₩109,700 | ₩117,000 | +6.07% | 48.3만 |
|---|
| 2026.01.23 | ₩108,600 | ₩109,400 | ₩107,200 | ₩109,300 | +0.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,900 | ₩109,600 | ₩106,500 | ₩108,100 | -0.73% | 20.5만 |
|---|
| 2026.01.21 | ₩111,800 | ₩112,200 | ₩108,400 | ₩108,800 | -2.68% | 17.5만 |
|---|
| 2026.01.20 | ₩114,100 | ₩115,700 | ₩113,200 | ₩113,400 | -0.61% | 17.1만 |
|---|
| 2026.01.19 | ₩111,800 | ₩114,900 | ₩111,100 | ₩114,000 | +1.97% | 13.4만 |
|---|
| 2026.01.16 | ₩113,400 | ₩114,700 | ₩111,800 | ₩112,300 | -0.97% | 11.4만 |
|---|
| 2026.01.15 | ₩112,600 | ₩114,400 | ₩112,500 | ₩112,900 | +0.27% | 13.9만 |
|---|
| 2026.01.14 | ₩114,600 | ₩115,300 | ₩112,100 | ₩112,700 | -1.66% | 11.8만 |
|---|
| 2026.01.13 | ₩115,600 | ₩116,000 | ₩113,300 | ₩113,900 | -1.47% | 14.7만 |
|---|
| 2026.01.12 | ₩114,400 | ₩117,450 | ₩113,000 | ₩115,900 | +1.31% | 17.5만 |
|---|
| 2026.01.09 | ₩117,000 | ₩117,400 | ₩114,000 | ₩114,400 | -2.22% | 14.9만 |
|---|
| 2026.01.08 | ₩114,300 | ₩118,400 | ₩111,700 | ₩117,900 | +3.15% | 32.8만 |
|---|
| 2026.01.07 | ₩116,700 | ₩120,900 | ₩110,700 | ₩115,500 | -1.03% | 66.4만 |
|---|
| 2026.01.06 | ₩120,000 | ₩120,100 | ₩116,000 | ₩117,100 | -2.42% | 25.3만 |
|---|
| 2026.01.05 | ₩134,700 | ₩134,700 | ₩118,300 | ₩119,000 | -11.66% | 76만 |
|---|
| 2026.01.02 | ₩140,000 | ₩140,400 | ₩129,400 | ₩132,400 | -5.43% | 46.6만 |
|---|
| 2025.12.30 | ₩127,600 | ₩137,500 | ₩127,400 | ₩135,000 | +5.80% | 45.1만 |
|---|
| 2025.12.29 | ₩122,500 | ₩128,500 | ₩121,300 | ₩128,000 | +4.49% | 13.4만 |
|---|
| 2025.12.26 | ₩127,300 | ₩127,900 | ₩123,600 | ₩124,400 | -2.28% | 13.6만 |
|---|
| 2025.12.24 | ₩126,500 | ₩129,600 | ₩125,300 | ₩128,900 | +1.90% | 14만 |
|---|
| 2025.12.23 | ₩121,900 | ₩129,500 | ₩119,400 | ₩127,700 | +4.76% | 41.8만 |
|---|
| 2025.12.22 | ₩118,000 | ₩119,700 | ₩116,100 | ₩118,700 | +0.59% | 8.5만 |
|---|
| 2025.12.19 | ₩118,600 | ₩122,200 | ₩117,100 | ₩117,100 | -1.26% | 19.7만 |
|---|
| 2025.12.18 | ₩117,900 | ₩120,700 | ₩115,500 | ₩118,400 | +0.42% | 22.1만 |
|---|
| 2025.12.17 | ₩112,600 | ₩118,900 | ₩111,600 | ₩118,200 | +4.97% | 27.2만 |
|---|
| 2025.12.16 | ₩109,400 | ₩113,500 | ₩105,700 | ₩111,700 | +2.10% | 22.9만 |
|---|
| 2025.12.15 | ₩102,500 | ₩113,800 | ₩100,700 | ₩109,000 | +6.34% | 31.8만 |
|---|
| 2025.12.12 | ₩102,700 | ₩104,200 | ₩101,200 | ₩103,800 | +1.07% | 12만 |
|---|
| 2025.12.11 | ₩103,600 | ₩103,900 | ₩101,500 | ₩102,200 | -1.35% | 10.2만 |
|---|
| 2025.12.10 | ₩100,700 | ₩105,200 | ₩100,700 | ₩103,800 | +3.08% | 8.4만 |
|---|
| 2025.12.09 | ₩102,000 | ₩103,500 | ₩100,900 | ₩101,600 | -0.39% | 6.6만 |
|---|
| 2025.12.08 | ₩103,000 | ₩103,600 | ₩101,400 | ₩102,000 | -0.97% | 7.6만 |
|---|
| 2025.12.05 | ₩103,700 | ₩104,400 | ₩101,900 | ₩104,400 | +0.68% | 5.7만 |
|---|
| 2025.12.04 | ₩105,600 | ₩105,600 | ₩102,300 | ₩103,800 | -1.70% | 7.4만 |
|---|
| 2025.12.03 | ₩107,200 | ₩107,400 | ₩105,200 | ₩105,300 | -1.77% | 8만 |
|---|
| 2025.12.02 | ₩108,900 | ₩110,300 | ₩106,100 | ₩106,900 | -1.84% | 12.5만 |
|---|
| 2025.12.01 | ₩109,400 | ₩110,200 | ₩106,300 | ₩107,400 | -1.83% | 14.1만 |
|---|
| 2025.11.28 | ₩103,300 | ₩108,500 | ₩103,200 | ₩108,100 | +4.65% | 20.1만 |
|---|
| 2025.11.27 | ₩99,100 | ₩102,900 | ₩99,100 | ₩102,300 | +3.23% | 8.8만 |
|---|
| 2025.11.26 | ₩97,100 | ₩99,500 | ₩96,500 | ₩99,100 | +2.06% | 7.3만 |
|---|
| 2025.11.25 | ₩100,300 | ₩100,300 | ₩96,000 | ₩96,500 | -3.79% | 14.5만 |
|---|
| 2025.11.24 | ₩102,900 | ₩103,000 | ₩99,600 | ₩100,200 | -2.62% | 13.2만 |
|---|
| 2025.11.21 | ₩103,500 | ₩104,000 | ₩101,500 | ₩102,000 | -1.45% | 7만 |
|---|
| 2025.11.20 | ₩102,600 | ₩106,200 | ₩101,800 | ₩105,700 | +3.02% | 13.7만 |
|---|
| 2025.11.19 | ₩105,300 | ₩105,600 | ₩101,100 | ₩101,300 | -3.80% | 12.7만 |
|---|
| 2025.11.18 | ₩103,500 | ₩108,000 | ₩103,200 | ₩104,600 | +1.06% | 29.5만 |
|---|
| 2025.11.17 | ₩101,800 | ₩103,100 | ₩100,200 | ₩102,600 | +0.79% | 8.6만 |
|---|
| 2025.11.14 | ₩100,600 | ₩103,700 | ₩100,600 | ₩101,500 | +0.89% | 14.4만 |
|---|
| 2025.11.13 | ₩99,500 | ₩101,600 | ₩98,700 | ₩100,800 | +1.31% | 18만 |
|---|
| 2025.11.12 | ₩100,000 | ₩100,600 | ₩98,900 | ₩99,000 | -1.00% | 15.1만 |
|---|
| 2025.11.11 | ₩102,700 | ₩103,200 | ₩98,300 | ₩99,400 | -3.21% | 24.9만 |
|---|
| 2025.11.10 | ₩102,800 | ₩103,500 | ₩100,400 | ₩102,700 | -0.10% | 16.1만 |
|---|
| 2025.11.07 | ₩103,300 | ₩104,800 | ₩101,300 | ₩102,600 | -0.68% | 15.7만 |
|---|
| 2025.11.06 | ₩113,600 | ₩114,600 | ₩102,400 | ₩106,000 | -6.69% | 52.4만 |
|---|
| 2025.11.05 | ₩117,000 | ₩117,300 | ₩112,000 | ₩113,500 | -2.99% | 22.4만 |
|---|
| 2025.11.04 | ₩119,900 | ₩119,900 | ₩116,900 | ₩117,900 | -1.67% | 15.7만 |
|---|
| 2025.11.03 | ₩126,800 | ₩129,200 | ₩119,900 | ₩121,000 | -4.57% | 42.4만 |
|---|
| 2025.10.31 | ₩119,900 | ₩121,900 | ₩118,800 | ₩119,500 | -0.33% | 15.1만 |
|---|
| 2025.10.30 | ₩120,600 | ₩122,000 | ₩118,600 | ₩119,400 | -1.00% | 14.8만 |
|---|
| 2025.10.29 | ₩121,100 | ₩121,100 | ₩117,600 | ₩118,500 | -2.15% | 12.7만 |
|---|
| 2025.10.28 | ₩120,900 | ₩122,500 | ₩120,000 | ₩120,600 | -0.25% | 9.2만 |
|---|
| 2025.10.27 | ₩118,600 | ₩124,300 | ₩118,500 | ₩120,900 | +1.94% | 19.2만 |
|---|
| 2025.10.24 | ₩119,800 | ₩120,200 | ₩117,600 | ₩118,100 | -1.42% | 8.1만 |
|---|
| 2025.10.23 | ₩118,500 | ₩121,100 | ₩117,700 | ₩118,800 | +0.25% | 12만 |
|---|
| 2025.10.22 | ₩120,000 | ₩120,000 | ₩117,000 | ₩119,000 | -0.83% | 7.5만 |
|---|
| 2025.10.21 | ₩118,500 | ₩120,700 | ₩118,100 | ₩119,500 | +0.84% | 12.4만 |
|---|
| 2025.10.20 | ₩116,500 | ₩119,600 | ₩115,100 | ₩118,500 | +1.72% | 12.3만 |
|---|
| 2025.10.17 | ₩119,200 | ₩119,800 | ₩115,600 | ₩116,400 | -2.35% | 17.6만 |
|---|
| 2025.10.16 | ₩121,300 | ₩121,700 | ₩118,300 | ₩119,200 | -1.73% | 16.5만 |
|---|
| 2025.10.15 | ₩122,100 | ₩122,500 | ₩119,100 | ₩121,100 | -0.82% | 15.2만 |
|---|
| 2025.10.14 | ₩128,900 | ₩129,000 | ₩119,400 | ₩121,300 | -5.90% | 21.6만 |
|---|
| 2025.10.13 | ₩125,800 | ₩131,400 | ₩123,500 | ₩129,700 | +3.10% | 16.5만 |
|---|