시장 데이터를 불러오는 중
전체 종목
SM C&C 과거 주가
048550.KQ · KOSDAQ
주요 제품·사업: 영상콘텐츠 제작 및 매니지먼트, 광고, 여행
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048550.KQ · KOSDAQ
주요 제품·사업: 영상콘텐츠 제작 및 매니지먼트, 광고, 여행
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩995 | ₩995 | ₩863 | ₩882 | -11.36% | 240.7만 |
| 2026.10.07 | ₩1,030 | ₩1,043 | ₩962 | ₩962 | -6.60% | 184.5만 |
| 2026.10.06 | ₩1,043 | ₩1,075 | ₩990 | ₩1,030 | -1.25% | 62.8만 |
| 2026.10.02 | ₩1,015 | ₩1,051 | ₩1,010 | ₩1,032 | +1.67% | 27.1만 |
| 2026.10.01 | ₩1,013 | ₩1,124 | ₩1,007 | ₩1,011 | -0.20% | 44.8만 |
| 2026.09.30 | ₩1,061 | ₩1,061 | ₩965 | ₩1,013 | -4.52% | 31.3만 |
| 2026.09.29 | ₩1,064 | ₩1,071 | ₩1,039 | ₩1,050 | -1.32% | 17만 |
| 2026.09.28 | ₩1,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,054 |
| ₩1,064 |
| -0.65% |
| 20.2만 |
| 2026.09.23 | ₩1,075 | ₩1,095 | ₩1,047 | ₩1,060 | -1.40% | 35.8만 |
|---|
| 2026.09.22 | ₩1,083 | ₩1,090 | ₩1,054 | ₩1,075 | -0.74% | 25만 |
|---|
| 2026.09.21 | ₩1,079 | ₩1,098 | ₩1,050 | ₩1,076 | -0.28% | 30.8만 |
|---|
| 2026.09.18 | ₩1,132 | ₩1,132 | ₩1,064 | ₩1,074 | -5.12% | 39.3만 |
|---|
| 2026.09.17 | ₩1,107 | ₩1,159 | ₩1,100 | ₩1,133 | +2.35% | 28.7만 |
|---|
| 2026.09.16 | ₩1,108 | ₩1,109 | ₩1,079 | ₩1,108 | 0.00% | 16.5만 |
|---|
| 2026.09.15 | ₩1,068 | ₩1,104 | ₩1,058 | ₩1,095 | +2.53% | 21.4만 |
|---|
| 2026.09.14 | ₩1,074 | ₩1,074 | ₩1,040 | ₩1,061 | -1.21% | 14.6만 |
|---|
| 2026.09.11 | ₩1,080 | ₩1,100 | ₩1,055 | ₩1,060 | -1.85% | 25.1만 |
|---|
| 2026.09.10 | ₩1,080 | ₩1,118 | ₩1,075 | ₩1,088 | +0.74% | 25.3만 |
|---|
| 2026.09.09 | ₩1,080 | ₩1,112 | ₩1,055 | ₩1,081 | +0.09% | 27.2만 |
|---|
| 2026.09.08 | ₩1,127 | ₩1,127 | ₩1,059 | ₩1,080 | -4.17% | 28만 |
|---|
| 2026.09.07 | ₩1,081 | ₩1,138 | ₩1,069 | ₩1,105 | +2.22% | 46.1만 |
|---|
| 2026.09.04 | ₩1,137 | ₩1,137 | ₩1,010 | ₩1,091 | -4.05% | 101.5만 |
|---|
| 2026.09.03 | ₩1,195 | ₩1,206 | ₩1,111 | ₩1,125 | -5.86% | 53.5만 |
|---|
| 2026.09.02 | ₩1,273 | ₩1,273 | ₩1,189 | ₩1,195 | -6.13% | 38.2만 |
|---|
| 2026.09.01 | ₩1,343 | ₩1,345 | ₩1,250 | ₩1,253 | -6.70% | 77.6만 |
|---|
| 2026.08.31 | ₩1,291 | ₩1,374 | ₩1,272 | ₩1,343 | +4.03% | 49.2만 |
|---|
| 2026.08.28 | ₩1,276 | ₩1,294 | ₩1,243 | ₩1,294 | +1.41% | 46.5만 |
|---|
| 2026.08.27 | ₩1,298 | ₩1,321 | ₩1,217 | ₩1,276 | -1.69% | 103.8만 |
|---|
| 2026.08.26 | ₩1,292 | ₩1,334 | ₩1,287 | ₩1,293 | +0.08% | 17.7만 |
|---|
| 2026.08.25 | ₩1,267 | ₩1,313 | ₩1,224 | ₩1,303 | +2.84% | 65.4만 |
|---|
| 2026.08.24 | ₩1,280 | ₩1,334 | ₩1,237 | ₩1,278 | -0.16% | 73.1만 |
|---|
| 2026.08.21 | ₩1,372 | ₩1,380 | ₩1,286 | ₩1,300 | -5.25% | 44만 |
|---|
| 2026.08.20 | ₩1,335 | ₩1,380 | ₩1,333 | ₩1,361 | +1.95% | 48.8만 |
|---|
| 2026.08.19 | ₩1,311 | ₩1,361 | ₩1,220 | ₩1,330 | +1.45% | 34.1만 |
|---|
| 2026.08.18 | ₩1,360 | ₩1,385 | ₩1,296 | ₩1,312 | -3.53% | 55.9만 |
|---|
| 2026.08.14 | ₩1,337 | ₩1,377 | ₩1,306 | ₩1,360 | +1.72% | 76.6만 |
|---|
| 2026.08.13 | ₩1,409 | ₩1,409 | ₩1,321 | ₩1,337 | -5.11% | 50.6만 |
|---|
| 2026.08.12 | ₩1,441 | ₩1,444 | ₩1,288 | ₩1,383 | -4.02% | 222.7만 |
|---|
| 2026.08.11 | ₩1,514 | ₩1,530 | ₩1,411 | ₩1,444 | -4.62% | 164.7만 |
|---|
| 2026.08.10 | ₩1,718 | ₩1,718 | ₩1,481 | ₩1,515 | -11.82% | 195.2만 |
|---|
| 2026.08.07 | ₩1,776 | ₩1,808 | ₩1,681 | ₩1,719 | -3.21% | 81.2만 |
|---|
| 2026.08.06 | ₩1,641 | ₩1,792 | ₩1,600 | ₩1,773 | +8.04% | 140만 |
|---|
| 2026.08.05 | ₩1,739 | ₩1,739 | ₩1,557 | ₩1,690 | -2.82% | 207.1만 |
|---|
| 2026.08.04 | ₩1,571 | ₩1,774 | ₩1,569 | ₩1,742 | +10.88% | 184.2만 |
|---|
| 2026.08.03 | ₩1,550 | ₩1,633 | ₩1,529 | ₩1,571 | +1.35% | 61.7만 |
|---|
| 2026.07.31 | ₩1,522 | ₩1,579 | ₩1,520 | ₩1,550 | +1.84% | 65.2만 |
|---|
| 2026.07.30 | ₩1,462 | ₩1,575 | ₩1,462 | ₩1,520 | +3.97% | 44.2만 |
|---|
| 2026.07.29 | ₩1,559 | ₩1,715 | ₩1,470 | ₩1,505 | -3.46% | 164.2만 |
|---|
| 2026.07.28 | ₩1,577 | ₩1,579 | ₩1,526 | ₩1,557 | -1.27% | 27.8만 |
|---|
| 2026.07.27 | ₩1,590 | ₩1,590 | ₩1,510 | ₩1,578 | -0.75% | 45.9만 |
|---|
| 2026.07.24 | ₩1,578 | ₩1,590 | ₩1,537 | ₩1,558 | -1.27% | 28만 |
|---|
| 2026.07.23 | ₩1,560 | ₩1,606 | ₩1,513 | ₩1,574 | +0.90% | 24.1만 |
|---|
| 2026.07.22 | ₩1,510 | ₩1,610 | ₩1,508 | ₩1,560 | +3.31% | 37.1만 |
|---|
| 2026.07.21 | ₩1,502 | ₩1,582 | ₩1,465 | ₩1,510 | +0.53% | 33.3만 |
|---|
| 2026.07.20 | ₩1,604 | ₩1,604 | ₩1,498 | ₩1,509 | -5.92% | 66.3만 |
|---|
| 2026.07.16 | ₩1,565 | ₩1,610 | ₩1,544 | ₩1,605 | +2.56% | 48.2만 |
|---|
| 2026.07.15 | ₩1,492 | ₩1,618 | ₩1,476 | ₩1,568 | +5.09% | 61.9만 |
|---|
| 2026.07.14 | ₩1,464 | ₩1,500 | ₩1,374 | ₩1,475 | +0.75% | 82만 |
|---|
| 2026.07.13 | ₩1,544 | ₩1,574 | ₩1,487 | ₩1,494 | -3.24% | 40.7만 |
|---|
| 2026.07.10 | ₩1,607 | ₩1,609 | ₩1,515 | ₩1,543 | -3.98% | 65.1만 |
|---|
| 2026.07.09 | ₩1,500 | ₩1,623 | ₩1,367 | ₩1,606 | +7.07% | 144.2만 |
|---|
| 2026.07.08 | ₩1,549 | ₩1,646 | ₩1,489 | ₩1,500 | -3.16% | 48.1만 |
|---|
| 2026.07.07 | ₩1,563 | ₩1,627 | ₩1,497 | ₩1,549 | -0.90% | 58.6만 |
|---|
| 2026.07.06 | ₩1,610 | ₩1,667 | ₩1,561 | ₩1,598 | -0.75% | 32.8만 |
|---|
| 2026.07.03 | ₩1,585 | ₩1,630 | ₩1,521 | ₩1,604 | +1.20% | 62만 |
|---|
| 2026.07.02 | ₩1,680 | ₩1,736 | ₩1,591 | ₩1,591 | -5.30% | 93.8만 |
|---|
| 2026.07.01 | ₩1,602 | ₩1,692 | ₩1,500 | ₩1,680 | +4.87% | 131.6만 |
|---|
| 2026.06.30 | ₩1,796 | ₩1,900 | ₩1,488 | ₩1,600 | -10.91% | 202.5만 |
|---|
| 2026.06.29 | ₩1,599 | ₩1,799 | ₩1,555 | ₩1,786 | +11.69% | 266.6만 |
|---|
| 2026.06.26 | ₩1,512 | ₩1,590 | ₩1,466 | ₩1,539 | +1.79% | 92.3만 |
|---|
| 2026.06.25 | ₩1,538 | ₩1,592 | ₩1,480 | ₩1,512 | -1.69% | 87.7만 |
|---|
| 2026.06.24 | ₩1,541 | ₩1,609 | ₩1,481 | ₩1,538 | -0.19% | 136.7만 |
|---|
| 2026.06.23 | ₩1,526 | ₩1,610 | ₩1,450 | ₩1,540 | +0.92% | 191.5만 |
|---|
| 2026.06.22 | ₩1,401 | ₩1,546 | ₩1,365 | ₩1,540 | +9.92% | 342만 |
|---|
| 2026.06.19 | ₩1,300 | ₩1,401 | ₩1,298 | ₩1,380 | +6.15% | 284.9만 |
|---|
| 2026.06.18 | ₩1,289 | ₩1,350 | ₩1,270 | ₩1,290 | +0.08% | 99.2만 |
|---|
| 2026.06.17 | ₩1,202 | ₩1,293 | ₩1,202 | ₩1,289 | +7.24% | 94.6만 |
|---|
| 2026.06.16 | ₩1,203 | ₩1,288 | ₩1,090 | ₩1,201 | -0.17% | 230.6만 |
|---|
| 2026.06.15 | ₩1,103 | ₩1,220 | ₩1,100 | ₩1,199 | +8.70% | 174.7만 |
|---|
| 2026.06.12 | ₩976 | ₩1,146 | ₩976 | ₩1,100 | +12.70% | 187.2만 |
|---|
| 2026.06.11 | ₩880 | ₩999 | ₩867 | ₩983 | +11.70% | 64.5만 |
|---|
| 2026.06.10 | ₩853 | ₩908 | ₩848 | ₩880 | +3.17% | 1.1천 |
|---|
| 2026.06.09 | ₩808 | ₩895 | ₩795 | ₩860 | +6.44% | 25.2만 |
|---|
| 2026.06.08 | ₩840 | ₩887 | ₩787 | ₩832 | -0.95% | 30.7만 |
|---|
| 2026.06.05 | ₩851 | ₩877 | ₩829 | ₩848 | -0.35% | 22.3만 |
|---|
| 2026.06.04 | ₩821 | ₩872 | ₩821 | ₩851 | +3.65% | 20만 |
|---|
| 2026.06.02 | ₩777 | ₩888 | ₩777 | ₩847 | +9.01% | 78.3만 |
|---|
| 2026.06.01 | ₩881 | ₩883 | ₩793 | ₩815 | -7.49% | 64.1만 |
|---|
| 2026.05.29 | ₩910 | ₩930 | ₩861 | ₩880 | -3.30% | 42.5만 |
|---|
| 2026.05.28 | ₩920 | ₩939 | ₩889 | ₩912 | -0.87% | 27.2만 |
|---|
| 2026.05.27 | ₩970 | ₩988 | ₩921 | ₩922 | -4.95% | 60.9만 |
|---|
| 2026.05.26 | ₩1,022 | ₩1,024 | ₩989 | ₩994 | -2.74% | 36.7만 |
|---|
| 2026.05.22 | ₩1,010 | ₩1,038 | ₩1,010 | ₩1,025 | +1.49% | 21.7만 |
|---|
| 2026.05.21 | ₩1,018 | ₩1,042 | ₩1,010 | ₩1,022 | +0.39% | 35.1만 |
|---|
| 2026.05.20 | ₩1,070 | ₩1,176 | ₩1,002 | ₩1,017 | -4.95% | 270.3만 |
|---|
| 2026.05.19 | ₩1,005 | ₩1,019 | ₩977 | ₩999 | -0.60% | 40만 |
|---|
| 2026.05.18 | ₩1,040 | ₩1,040 | ₩977 | ₩978 | -5.96% | 34.7만 |
|---|
| 2026.05.15 | ₩1,008 | ₩1,230 | ₩982 | ₩1,007 | -0.10% | 91.6만 |
|---|
| 2026.05.14 | ₩1,000 | ₩1,011 | ₩996 | ₩1,007 | +0.70% | 24.6만 |
|---|
| 2026.05.13 | ₩990 | ₩1,036 | ₩990 | ₩1,009 | +1.92% | 26.2만 |
|---|
| 2026.05.12 | ₩1,029 | ₩1,040 | ₩1,001 | ₩1,004 | -2.43% | 30.6만 |
|---|
| 2026.05.11 | ₩1,064 | ₩1,074 | ₩1,030 | ₩1,040 | -2.26% | 35.1만 |
|---|
| 2026.05.08 | ₩1,077 | ₩1,084 | ₩1,060 | ₩1,066 | -1.02% | 18.8만 |
|---|
| 2026.05.07 | ₩1,082 | ₩1,082 | ₩1,060 | ₩1,077 | -0.46% | 18.6만 |
|---|
| 2026.05.06 | ₩1,116 | ₩1,117 | ₩1,078 | ₩1,086 | -2.69% | 29만 |
|---|
| 2026.05.04 | ₩1,141 | ₩1,148 | ₩1,116 | ₩1,127 | -1.23% | 24.5만 |
|---|
| 2026.04.30 | ₩1,143 | ₩1,170 | ₩1,140 | ₩1,140 | -0.26% | 17.3만 |
|---|
| 2026.04.29 | ₩1,150 | ₩1,163 | ₩1,142 | ₩1,151 | +0.09% | 19.4만 |
|---|
| 2026.04.28 | ₩1,162 | ₩1,180 | ₩1,147 | ₩1,150 | -1.03% | 22.3만 |
|---|
| 2026.04.27 | ₩1,163 | ₩1,183 | ₩1,159 | ₩1,162 | -0.09% | 13.8만 |
|---|
| 2026.04.24 | ₩1,145 | ₩1,168 | ₩1,145 | ₩1,163 | +1.57% | 7.7만 |
|---|
| 2026.04.23 | ₩1,166 | ₩1,175 | ₩1,147 | ₩1,153 | -1.11% | 16.8만 |
|---|
| 2026.04.22 | ₩1,176 | ₩1,181 | ₩1,152 | ₩1,166 | -0.85% | 7.2만 |
|---|
| 2026.04.21 | ₩1,187 | ₩1,188 | ₩1,170 | ₩1,176 | -0.93% | 8.1만 |
|---|
| 2026.04.20 | ₩1,195 | ₩1,195 | ₩1,170 | ₩1,187 | -0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩1,193 | ₩1,195 | ₩1,170 | ₩1,195 | +0.17% | 19.7만 |
|---|
| 2026.04.16 | ₩1,139 | ₩1,195 | ₩1,138 | ₩1,193 | +4.74% | 26.6만 |
|---|
| 2026.04.15 | ₩1,145 | ₩1,157 | ₩1,136 | ₩1,139 | -0.52% | 10만 |
|---|
| 2026.04.14 | ₩1,139 | ₩1,163 | ₩1,139 | ₩1,145 | +0.53% | 11.7만 |
|---|
| 2026.04.13 | ₩1,145 | ₩1,167 | ₩1,133 | ₩1,144 | -0.09% | 8.8만 |
|---|
| 2026.04.10 | ₩1,139 | ₩1,169 | ₩1,133 | ₩1,167 | +2.46% | 17.6만 |
|---|
| 2026.04.09 | ₩1,114 | ₩1,139 | ₩1,101 | ₩1,137 | +2.06% | 27.6만 |
|---|
| 2026.04.08 | ₩1,078 | ₩1,124 | ₩1,078 | ₩1,122 | +4.08% | 18.5만 |
|---|
| 2026.04.07 | ₩1,094 | ₩1,094 | ₩1,068 | ₩1,068 | -2.38% | 6.1만 |
|---|
| 2026.04.06 | ₩1,089 | ₩1,107 | ₩1,085 | ₩1,085 | -0.37% | 5.4만 |
|---|
| 2026.04.03 | ₩1,089 | ₩1,115 | ₩1,089 | ₩1,101 | +1.10% | 6.6만 |
|---|
| 2026.04.02 | ₩1,108 | ₩1,131 | ₩1,073 | ₩1,089 | -1.71% | 12.4만 |
|---|
| 2026.04.01 | ₩1,097 | ₩1,124 | ₩1,097 | ₩1,113 | +1.46% | 5.5만 |
|---|
| 2026.03.31 | ₩1,113 | ₩1,122 | ₩1,092 | ₩1,092 | -1.89% | 9.7만 |
|---|
| 2026.03.30 | ₩1,112 | ₩1,130 | ₩1,101 | ₩1,113 | +0.09% | 8.8만 |
|---|
| 2026.03.27 | ₩1,132 | ₩1,145 | ₩1,110 | ₩1,130 | -0.18% | 10.3만 |
|---|
| 2026.03.26 | ₩1,145 | ₩1,155 | ₩1,105 | ₩1,138 | -0.61% | 6.5만 |
|---|
| 2026.03.25 | ₩1,140 | ₩1,161 | ₩1,085 | ₩1,145 | +0.44% | 9.8만 |
|---|
| 2026.03.24 | ₩1,126 | ₩1,143 | ₩1,116 | ₩1,143 | +1.51% | 9.8만 |
|---|
| 2026.03.23 | ₩1,159 | ₩1,159 | ₩1,113 | ₩1,125 | -2.93% | 9.9만 |
|---|
| 2026.03.20 | ₩1,142 | ₩1,170 | ₩1,131 | ₩1,161 | +1.66% | 8.8만 |
|---|
| 2026.03.19 | ₩1,154 | ₩1,154 | ₩1,118 | ₩1,142 | -1.04% | 10.2만 |
|---|
| 2026.03.18 | ₩1,142 | ₩1,151 | ₩1,118 | ₩1,143 | +0.09% | 9.6만 |
|---|
| 2026.03.17 | ₩1,137 | ₩1,152 | ₩1,130 | ₩1,142 | +0.44% | 8.6만 |
|---|
| 2026.03.16 | ₩1,167 | ₩1,167 | ₩1,139 | ₩1,143 | -2.06% | 9.2만 |
|---|
| 2026.03.13 | ₩1,126 | ₩1,149 | ₩1,114 | ₩1,142 | +1.42% | 10.9만 |
|---|
| 2026.03.12 | ₩1,122 | ₩1,140 | ₩1,103 | ₩1,130 | +0.71% | 12.9만 |
|---|
| 2026.03.11 | ₩1,131 | ₩1,166 | ₩1,112 | ₩1,122 | -0.80% | 14.7만 |
|---|
| 2026.03.10 | ₩1,106 | ₩1,132 | ₩1,106 | ₩1,114 | +0.72% | 8만 |
|---|
| 2026.03.09 | ₩1,124 | ₩1,124 | ₩1,060 | ₩1,095 | -2.58% | 22.6만 |
|---|
| 2026.03.06 | ₩1,116 | ₩1,161 | ₩1,115 | ₩1,130 | +1.25% | 18.2만 |
|---|
| 2026.03.05 | ₩1,041 | ₩1,130 | ₩1,041 | ₩1,129 | +8.45% | 35.5만 |
|---|
| 2026.03.04 | ₩1,148 | ₩1,148 | ₩1,030 | ₩1,031 | -10.19% | 67만 |
|---|
| 2026.03.03 | ₩1,189 | ₩1,189 | ₩1,148 | ₩1,157 | -2.69% | 50.2만 |
|---|
| 2026.02.27 | ₩1,230 | ₩1,230 | ₩1,196 | ₩1,197 | -2.68% | 56.2만 |
|---|
| 2026.02.26 | ₩1,228 | ₩1,232 | ₩1,203 | ₩1,208 | -1.63% | 66.4만 |
|---|
| 2026.02.25 | ₩1,230 | ₩1,231 | ₩1,220 | ₩1,228 | -0.16% | 38.2만 |
|---|
| 2026.02.24 | ₩1,234 | ₩1,237 | ₩1,226 | ₩1,230 | -0.32% | 27.1만 |
|---|
| 2026.02.23 | ₩1,239 | ₩1,245 | ₩1,227 | ₩1,234 | -0.40% | 20.9만 |
|---|
| 2026.02.20 | ₩1,252 | ₩1,254 | ₩1,235 | ₩1,238 | -1.12% | 51.2만 |
|---|
| 2026.02.19 | ₩1,264 | ₩1,275 | ₩1,240 | ₩1,252 | -0.95% | 30.1만 |
|---|
| 2026.02.13 | ₩1,291 | ₩1,293 | ₩1,263 | ₩1,263 | -2.17% | 35.7만 |
|---|
| 2026.02.12 | ₩1,295 | ₩1,307 | ₩1,288 | ₩1,291 | -0.31% | 19.6만 |
|---|
| 2026.02.11 | ₩1,281 | ₩1,380 | ₩1,279 | ₩1,295 | +1.09% | 189.7만 |
|---|
| 2026.02.10 | ₩1,273 | ₩1,314 | ₩1,264 | ₩1,297 | +1.89% | 47.5만 |
|---|
| 2026.02.09 | ₩1,269 | ₩1,303 | ₩1,264 | ₩1,273 | +0.32% | 25.3만 |
|---|
| 2026.02.06 | ₩1,285 | ₩1,285 | ₩1,224 | ₩1,257 | -2.18% | 25.4만 |
|---|
| 2026.02.05 | ₩1,273 | ₩1,300 | ₩1,266 | ₩1,285 | +0.94% | 31만 |
|---|
| 2026.02.04 | ₩1,265 | ₩1,285 | ₩1,250 | ₩1,284 | +1.50% | 21.6만 |
|---|
| 2026.02.03 | ₩1,277 | ₩1,277 | ₩1,244 | ₩1,265 | -0.94% | 20.2만 |
|---|
| 2026.02.02 | ₩1,296 | ₩1,296 | ₩1,240 | ₩1,240 | -4.32% | 48만 |
|---|
| 2026.01.30 | ₩1,328 | ₩1,333 | ₩1,298 | ₩1,298 | -2.26% | 28.5만 |
|---|
| 2026.01.29 | ₩1,327 | ₩1,336 | ₩1,303 | ₩1,328 | +0.08% | 33.1만 |
|---|
| 2026.01.28 | ₩1,326 | ₩1,343 | ₩1,320 | ₩1,322 | -0.30% | 30.7만 |
|---|
| 2026.01.27 | ₩1,333 | ₩1,358 | ₩1,324 | ₩1,325 | -0.60% | 37.5만 |
|---|
| 2026.01.26 | ₩1,322 | ₩1,349 | ₩1,321 | ₩1,344 | +1.66% | 51.3만 |
|---|
| 2026.01.23 | ₩1,300 | ₩1,327 | ₩1,293 | ₩1,322 | +1.69% | 36.9만 |
|---|
| 2026.01.22 | ₩1,285 | ₩1,311 | ₩1,280 | ₩1,300 | +1.17% | 25.3만 |
|---|
| 2026.01.21 | ₩1,297 | ₩1,298 | ₩1,272 | ₩1,281 | -1.23% | 29.1만 |
|---|
| 2026.01.20 | ₩1,261 | ₩1,367 | ₩1,261 | ₩1,298 | +2.93% | 102.9만 |
|---|
| 2026.01.19 | ₩1,276 | ₩1,276 | ₩1,254 | ₩1,260 | -1.25% | 28.3만 |
|---|
| 2026.01.16 | ₩1,269 | ₩1,287 | ₩1,266 | ₩1,276 | +0.55% | 19.8만 |
|---|
| 2026.01.15 | ₩1,276 | ₩1,295 | ₩1,270 | ₩1,277 | +0.08% | 11.6만 |
|---|
| 2026.01.14 | ₩1,292 | ₩1,304 | ₩1,276 | ₩1,276 | -1.24% | 21.2만 |
|---|
| 2026.01.13 | ₩1,291 | ₩1,300 | ₩1,275 | ₩1,292 | +0.08% | 21.3만 |
|---|
| 2026.01.12 | ₩1,291 | ₩1,319 | ₩1,276 | ₩1,299 | +0.62% | 33.5만 |
|---|
| 2026.01.09 | ₩1,265 | ₩1,290 | ₩1,251 | ₩1,290 | +1.98% | 17.6만 |
|---|
| 2026.01.08 | ₩1,305 | ₩1,305 | ₩1,257 | ₩1,265 | -3.07% | 40만 |
|---|
| 2026.01.07 | ₩1,315 | ₩1,359 | ₩1,277 | ₩1,305 | -0.76% | 63.3만 |
|---|
| 2026.01.06 | ₩1,352 | ₩1,352 | ₩1,306 | ₩1,317 | -2.59% | 28.9만 |
|---|
| 2026.01.05 | ₩1,374 | ₩1,375 | ₩1,324 | ₩1,352 | -1.60% | 50만 |
|---|
| 2026.01.02 | ₩1,367 | ₩1,397 | ₩1,358 | ₩1,375 | +0.59% | 124만 |
|---|
| 2025.12.30 | ₩1,319 | ₩1,393 | ₩1,309 | ₩1,330 | +0.83% | 196.1만 |
|---|
| 2025.12.29 | ₩1,305 | ₩1,329 | ₩1,303 | ₩1,319 | +1.07% | 23.6만 |
|---|
| 2025.12.26 | ₩1,323 | ₩1,323 | ₩1,298 | ₩1,305 | -1.36% | 19.5만 |
|---|
| 2025.12.24 | ₩1,310 | ₩1,315 | ₩1,289 | ₩1,315 | +0.38% | 23만 |
|---|
| 2025.12.23 | ₩1,298 | ₩1,340 | ₩1,275 | ₩1,307 | +0.69% | 56.9만 |
|---|
| 2025.12.22 | ₩1,312 | ₩1,315 | ₩1,291 | ₩1,299 | -0.99% | 19.4만 |
|---|
| 2025.12.19 | ₩1,275 | ₩1,324 | ₩1,275 | ₩1,316 | +3.22% | 70.6만 |
|---|
| 2025.12.18 | ₩1,269 | ₩1,290 | ₩1,265 | ₩1,280 | +0.87% | 17.3만 |
|---|
| 2025.12.17 | ₩1,270 | ₩1,295 | ₩1,261 | ₩1,294 | +1.89% | 38.8만 |
|---|
| 2025.12.16 | ₩1,288 | ₩1,345 | ₩1,271 | ₩1,275 | -1.01% | 83.9만 |
|---|
| 2025.12.15 | ₩1,242 | ₩1,366 | ₩1,232 | ₩1,280 | +3.06% | 155.2만 |
|---|
| 2025.12.12 | ₩1,252 | ₩1,272 | ₩1,251 | ₩1,264 | +0.96% | 6.2만 |
|---|
| 2025.12.11 | ₩1,279 | ₩1,279 | ₩1,253 | ₩1,265 | -1.09% | 9.8만 |
|---|
| 2025.12.10 | ₩1,246 | ₩1,260 | ₩1,238 | ₩1,259 | +1.04% | 11.9만 |
|---|
| 2025.12.09 | ₩1,239 | ₩1,254 | ₩1,231 | ₩1,254 | +1.21% | 9.4만 |
|---|
| 2025.12.08 | ₩1,245 | ₩1,250 | ₩1,230 | ₩1,238 | -0.56% | 8.2만 |
|---|
| 2025.12.05 | ₩1,246 | ₩1,249 | ₩1,227 | ₩1,244 | -0.16% | 6.6만 |
|---|
| 2025.12.04 | ₩1,260 | ₩1,268 | ₩1,244 | ₩1,246 | -1.11% | 8.9만 |
|---|
| 2025.12.03 | ₩1,252 | ₩1,264 | ₩1,244 | ₩1,260 | +0.64% | 10.9만 |
|---|
| 2025.12.02 | ₩1,260 | ₩1,267 | ₩1,245 | ₩1,256 | -0.32% | 13.2만 |
|---|
| 2025.12.01 | ₩1,270 | ₩1,282 | ₩1,257 | ₩1,266 | -0.31% | 15.8만 |
|---|
| 2025.11.28 | ₩1,239 | ₩1,274 | ₩1,235 | ₩1,274 | +2.82% | 27.1만 |
|---|
| 2025.11.27 | ₩1,222 | ₩1,240 | ₩1,222 | ₩1,239 | +1.39% | 12.3만 |
|---|
| 2025.11.26 | ₩1,223 | ₩1,237 | ₩1,216 | ₩1,231 | +0.65% | 20.5만 |
|---|
| 2025.11.25 | ₩1,235 | ₩1,249 | ₩1,214 | ₩1,219 | -1.30% | 15.1만 |
|---|
| 2025.11.24 | ₩1,229 | ₩1,274 | ₩1,229 | ₩1,232 | +0.24% | 35.2만 |
|---|
| 2025.11.21 | ₩1,245 | ₩1,246 | ₩1,207 | ₩1,229 | -1.29% | 13.5만 |
|---|
| 2025.11.20 | ₩1,210 | ₩1,247 | ₩1,205 | ₩1,247 | +3.06% | 12.2만 |
|---|
| 2025.11.19 | ₩1,213 | ₩1,241 | ₩1,213 | ₩1,215 | +0.16% | 20.1만 |
|---|
| 2025.11.18 | ₩1,249 | ₩1,256 | ₩1,217 | ₩1,218 | -2.48% | 33.3만 |
|---|
| 2025.11.17 | ₩1,256 | ₩1,256 | ₩1,231 | ₩1,250 | -0.48% | 18.1만 |
|---|
| 2025.11.14 | ₩1,261 | ₩1,269 | ₩1,246 | ₩1,256 | -0.40% | 23.3만 |
|---|
| 2025.11.13 | ₩1,278 | ₩1,278 | ₩1,261 | ₩1,265 | -1.02% | 17.2만 |
|---|
| 2025.11.12 | ₩1,262 | ₩1,282 | ₩1,259 | ₩1,272 | +0.79% | 19.9만 |
|---|
| 2025.11.11 | ₩1,274 | ₩1,296 | ₩1,259 | ₩1,259 | -1.18% | 28.1만 |
|---|
| 2025.11.10 | ₩1,262 | ₩1,287 | ₩1,259 | ₩1,274 | +0.95% | 14.3만 |
|---|
| 2025.11.07 | ₩1,289 | ₩1,290 | ₩1,257 | ₩1,257 | -2.48% | 50.3만 |
|---|
| 2025.11.06 | ₩1,301 | ₩1,312 | ₩1,280 | ₩1,297 | -0.31% | 27.9만 |
|---|
| 2025.11.05 | ₩1,304 | ₩1,306 | ₩1,263 | ₩1,300 | -0.31% | 45.8만 |
|---|
| 2025.11.04 | ₩1,305 | ₩1,368 | ₩1,300 | ₩1,305 | 0.00% | 50.7만 |
|---|
| 2025.11.03 | ₩1,361 | ₩1,380 | ₩1,305 | ₩1,305 | -4.11% | 75.1만 |
|---|
| 2025.10.31 | ₩1,330 | ₩1,354 | ₩1,324 | ₩1,326 | -0.30% | 50.1만 |
|---|
| 2025.10.30 | ₩1,348 | ₩1,370 | ₩1,312 | ₩1,330 | -1.34% | 67.4만 |
|---|
| 2025.10.29 | ₩1,370 | ₩1,377 | ₩1,338 | ₩1,345 | -1.82% | 43만 |
|---|
| 2025.10.28 | ₩1,370 | ₩1,387 | ₩1,355 | ₩1,370 | 0.00% | 68.2만 |
|---|
| 2025.10.27 | ₩1,335 | ₩1,413 | ₩1,332 | ₩1,374 | +2.92% | 269.1만 |
|---|
| 2025.10.24 | ₩1,351 | ₩1,368 | ₩1,323 | ₩1,334 | -1.26% | 156.5만 |
|---|
| 2025.10.23 | ₩1,420 | ₩1,428 | ₩1,346 | ₩1,347 | -5.14% | 227.4만 |
|---|
| 2025.10.22 | ₩1,455 | ₩1,542 | ₩1,418 | ₩1,428 | -1.86% | 858.4만 |
|---|
| 2025.10.21 | ₩1,284 | ₩1,669 | ₩1,279 | ₩1,468 | +14.33% | 5101만 |
|---|
| 2025.10.20 | ₩1,248 | ₩1,287 | ₩1,248 | ₩1,284 | +2.88% | 10.8만 |
|---|
| 2025.10.17 | ₩1,288 | ₩1,288 | ₩1,256 | ₩1,260 | -2.17% | 20만 |
|---|
| 2025.10.16 | ₩1,290 | ₩1,290 | ₩1,276 | ₩1,288 | -0.16% | 15.8만 |
|---|
| 2025.10.15 | ₩1,268 | ₩1,304 | ₩1,266 | ₩1,290 | +1.74% | 19.1만 |
|---|
| 2025.10.14 | ₩1,299 | ₩1,299 | ₩1,255 | ₩1,276 | -1.77% | 20만 |
|---|
| 2025.10.13 | ₩1,290 | ₩1,312 | ₩1,217 | ₩1,283 | -0.54% | 27.3만 |
|---|
| 2025.10.10 | ₩1,291 | ₩1,326 | ₩1,291 | ₩1,311 | +1.55% | 22.8만 |
|---|