시장 데이터를 불러오는 중
전체 종목
SM Life Design 과거 주가
SM Life Design · 063440.KQ · KOSDAQ
주요 제품·사업: 추첨식복권 제조, 일반출판 인쇄, CD ·DVD 복제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SM Life Design · 063440.KQ · KOSDAQ
주요 제품·사업: 추첨식복권 제조, 일반출판 인쇄, CD ·DVD 복제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,084 | ₩1,098 | ₩1,076 | ₩1,090 | +0.55% | 6.2만 |
| 2026.10.07 | ₩1,101 | ₩1,101 | ₩1,084 | ₩1,084 | -1.54% | 5.9만 |
| 2026.10.06 | ₩1,095 | ₩1,099 | ₩1,080 | ₩1,094 | -0.09% | 6.7만 |
| 2026.10.02 | ₩1,092 | ₩1,098 | ₩1,087 | ₩1,090 | -0.18% | 3.7만 |
| 2026.10.01 | ₩1,098 | ₩1,098 | ₩1,079 | ₩1,087 | -1.00% | 2.2만 |
| 2026.09.30 | ₩1,076 | ₩1,097 | ₩1,076 | ₩1,087 | +1.02% | 5.5만 |
| 2026.09.29 | ₩1,090 | ₩1,099 | ₩1,065 | ₩1,077 | -1.19% | 7.7만 |
| 2026.09.28 | ₩1,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,079 |
| ₩1,089 |
| -1.54% |
| 8.9만 |
| 2026.09.23 | ₩1,083 | ₩1,094 | ₩1,074 | ₩1,084 | +0.09% | 6만 |
|---|
| 2026.09.22 | ₩1,091 | ₩1,091 | ₩1,075 | ₩1,079 | -1.10% | 7.4만 |
|---|
| 2026.09.21 | ₩1,093 | ₩1,093 | ₩1,053 | ₩1,078 | -1.37% | 7.1만 |
|---|
| 2026.09.18 | ₩1,071 | ₩1,092 | ₩1,069 | ₩1,077 | +0.56% | 9.2만 |
|---|
| 2026.09.17 | ₩996 | ₩1,086 | ₩983 | ₩1,079 | +8.33% | 38.6만 |
|---|
| 2026.09.16 | ₩1,007 | ₩1,007 | ₩976 | ₩998 | -0.89% | 9.5만 |
|---|
| 2026.09.15 | ₩1,001 | ₩1,009 | ₩991 | ₩998 | -0.30% | 6만 |
|---|
| 2026.09.14 | ₩1,014 | ₩1,021 | ₩1,000 | ₩1,001 | -1.28% | 3.6만 |
|---|
| 2026.09.11 | ₩1,006 | ₩1,014 | ₩998 | ₩1,014 | +0.80% | 3.2만 |
|---|
| 2026.09.10 | ₩1,012 | ₩1,012 | ₩995 | ₩1,006 | -0.59% | 4.3만 |
|---|
| 2026.09.09 | ₩1,019 | ₩1,025 | ₩1,003 | ₩1,012 | -0.69% | 8만 |
|---|
| 2026.09.08 | ₩1,028 | ₩1,038 | ₩1,017 | ₩1,026 | -0.19% | 4.7만 |
|---|
| 2026.09.07 | ₩1,033 | ₩1,039 | ₩1,021 | ₩1,028 | -0.48% | 2.9만 |
|---|
| 2026.09.04 | ₩1,029 | ₩1,037 | ₩1,021 | ₩1,029 | 0.00% | 3.4만 |
|---|
| 2026.09.03 | ₩1,038 | ₩1,047 | ₩1,026 | ₩1,029 | -0.87% | 3.4만 |
|---|
| 2026.09.02 | ₩1,038 | ₩1,058 | ₩1,035 | ₩1,038 | 0.00% | 3.4만 |
|---|
| 2026.09.01 | ₩1,061 | ₩1,072 | ₩1,050 | ₩1,062 | +0.09% | 5.4만 |
|---|
| 2026.08.31 | ₩1,064 | ₩1,064 | ₩1,040 | ₩1,062 | -0.19% | 2.6만 |
|---|
| 2026.08.28 | ₩1,055 | ₩1,064 | ₩1,042 | ₩1,064 | +0.85% | 1.4만 |
|---|
| 2026.08.27 | ₩1,063 | ₩1,067 | ₩1,036 | ₩1,058 | -0.47% | 4.3만 |
|---|
| 2026.08.26 | ₩1,040 | ₩1,063 | ₩1,040 | ₩1,063 | +2.21% | 3.8만 |
|---|
| 2026.08.25 | ₩1,023 | ₩1,044 | ₩1,013 | ₩1,040 | +1.66% | 4.8만 |
|---|
| 2026.08.24 | ₩1,009 | ₩1,037 | ₩1,006 | ₩1,027 | +1.78% | 7.8만 |
|---|
| 2026.08.21 | ₩1,042 | ₩1,049 | ₩1,015 | ₩1,022 | -1.92% | 8.1만 |
|---|
| 2026.08.20 | ₩1,049 | ₩1,057 | ₩1,036 | ₩1,049 | 0.00% | 7.2만 |
|---|
| 2026.08.19 | ₩1,042 | ₩1,063 | ₩1,030 | ₩1,055 | +1.25% | 8.6만 |
|---|
| 2026.08.18 | ₩1,095 | ₩1,098 | ₩1,040 | ₩1,075 | -1.83% | 13.5만 |
|---|
| 2026.08.14 | ₩1,119 | ₩1,123 | ₩1,095 | ₩1,100 | -1.70% | 13.5만 |
|---|
| 2026.08.13 | ₩1,136 | ₩1,136 | ₩1,101 | ₩1,110 | -2.29% | 11.4만 |
|---|
| 2026.08.12 | ₩1,129 | ₩1,136 | ₩1,112 | ₩1,130 | +0.09% | 3.8만 |
|---|
| 2026.08.11 | ₩1,110 | ₩1,134 | ₩1,110 | ₩1,126 | +1.44% | 3.9만 |
|---|
| 2026.08.10 | ₩1,101 | ₩1,134 | ₩1,101 | ₩1,120 | +1.73% | 4.8만 |
|---|
| 2026.08.07 | ₩1,110 | ₩1,119 | ₩1,098 | ₩1,108 | -0.18% | 4.3만 |
|---|
| 2026.08.06 | ₩1,130 | ₩1,130 | ₩1,096 | ₩1,110 | -1.77% | 7.3만 |
|---|
| 2026.08.05 | ₩1,124 | ₩1,132 | ₩1,099 | ₩1,120 | -0.36% | 12만 |
|---|
| 2026.08.04 | ₩1,055 | ₩1,155 | ₩1,050 | ₩1,120 | +6.16% | 33.4만 |
|---|
| 2026.08.03 | ₩1,059 | ₩1,060 | ₩990 | ₩1,055 | -0.38% | 6.8만 |
|---|
| 2026.07.31 | ₩1,031 | ₩1,070 | ₩1,031 | ₩1,055 | +2.33% | 8.7만 |
|---|
| 2026.07.30 | ₩940 | ₩1,051 | ₩940 | ₩1,051 | +11.81% | 13.2만 |
|---|
| 2026.07.29 | ₩1,102 | ₩1,111 | ₩1,003 | ₩1,003 | -8.98% | 23.1만 |
|---|
| 2026.07.28 | ₩1,135 | ₩1,143 | ₩1,096 | ₩1,102 | -2.91% | 7.5만 |
|---|
| 2026.07.27 | ₩1,143 | ₩1,166 | ₩1,126 | ₩1,145 | +0.17% | 9.9만 |
|---|
| 2026.07.24 | ₩1,150 | ₩1,159 | ₩1,125 | ₩1,145 | -0.43% | 4.1만 |
|---|
| 2026.07.23 | ₩1,136 | ₩1,155 | ₩1,117 | ₩1,155 | +1.67% | 5.1만 |
|---|
| 2026.07.22 | ₩1,127 | ₩1,152 | ₩1,113 | ₩1,136 | +0.80% | 7.6만 |
|---|
| 2026.07.21 | ₩1,099 | ₩1,167 | ₩1,086 | ₩1,123 | +2.18% | 16.4만 |
|---|
| 2026.07.20 | ₩1,117 | ₩1,117 | ₩1,073 | ₩1,108 | -0.81% | 2.3만 |
|---|
| 2026.07.16 | ₩1,097 | ₩1,125 | ₩1,097 | ₩1,113 | +1.46% | 4.5만 |
|---|
| 2026.07.15 | ₩1,086 | ₩1,119 | ₩1,080 | ₩1,116 | +2.76% | 5.4만 |
|---|
| 2026.07.14 | ₩1,103 | ₩1,103 | ₩1,073 | ₩1,093 | -0.91% | 24.2만 |
|---|
| 2026.07.13 | ₩1,125 | ₩1,142 | ₩1,088 | ₩1,110 | -1.33% | 8.1만 |
|---|
| 2026.07.10 | ₩1,100 | ₩1,132 | ₩1,100 | ₩1,120 | +1.82% | 8.8만 |
|---|
| 2026.07.09 | ₩1,117 | ₩1,127 | ₩1,085 | ₩1,112 | -0.45% | 7.5만 |
|---|
| 2026.07.08 | ₩1,138 | ₩1,138 | ₩1,050 | ₩1,115 | -2.02% | 14.6만 |
|---|
| 2026.07.07 | ₩1,122 | ₩1,164 | ₩1,121 | ₩1,139 | +1.52% | 11.2만 |
|---|
| 2026.07.06 | ₩1,134 | ₩1,149 | ₩1,113 | ₩1,144 | +0.88% | 11.9만 |
|---|
| 2026.07.03 | ₩1,129 | ₩1,134 | ₩1,095 | ₩1,131 | +0.18% | 6.8만 |
|---|
| 2026.07.02 | ₩1,131 | ₩1,138 | ₩1,106 | ₩1,129 | -0.18% | 11.9만 |
|---|
| 2026.07.01 | ₩1,073 | ₩1,134 | ₩1,060 | ₩1,132 | +5.50% | 20.3만 |
|---|
| 2026.06.30 | ₩1,123 | ₩1,143 | ₩1,056 | ₩1,079 | -3.92% | 8.1만 |
|---|
| 2026.06.29 | ₩1,027 | ₩1,123 | ₩1,014 | ₩1,120 | +9.06% | 29.2만 |
|---|
| 2026.06.26 | ₩1,055 | ₩1,060 | ₩1,005 | ₩1,027 | -2.65% | 14.6만 |
|---|
| 2026.06.25 | ₩1,066 | ₩1,095 | ₩1,036 | ₩1,044 | -2.06% | 12.6만 |
|---|
| 2026.06.24 | ₩1,088 | ₩1,115 | ₩1,059 | ₩1,071 | -1.56% | 13.4만 |
|---|
| 2026.06.23 | ₩1,107 | ₩1,139 | ₩1,094 | ₩1,095 | -1.08% | 19.2만 |
|---|
| 2026.06.22 | ₩1,063 | ₩1,168 | ₩1,063 | ₩1,115 | +4.89% | 18.8만 |
|---|
| 2026.06.19 | ₩1,152 | ₩1,152 | ₩1,099 | ₩1,125 | -2.34% | 19.3만 |
|---|
| 2026.06.18 | ₩1,196 | ₩1,196 | ₩1,136 | ₩1,159 | -3.09% | 13.3만 |
|---|
| 2026.06.17 | ₩1,163 | ₩1,197 | ₩1,157 | ₩1,197 | +2.92% | 11.4만 |
|---|
| 2026.06.16 | ₩1,161 | ₩1,183 | ₩1,146 | ₩1,164 | +0.26% | 17만 |
|---|
| 2026.06.15 | ₩1,180 | ₩1,186 | ₩1,148 | ₩1,166 | -1.19% | 8.5만 |
|---|
| 2026.06.12 | ₩1,106 | ₩1,174 | ₩1,106 | ₩1,152 | +4.16% | 20만 |
|---|
| 2026.06.11 | ₩1,043 | ₩1,113 | ₩1,031 | ₩1,113 | +6.71% | 19.7만 |
|---|
| 2026.06.10 | ₩1,045 | ₩1,057 | ₩1,031 | ₩1,052 | +0.67% | 500 |
|---|
| 2026.06.09 | ₩1,002 | ₩1,069 | ₩1,002 | ₩1,045 | +4.29% | 26.8만 |
|---|
| 2026.06.08 | ₩1,046 | ₩1,089 | ₩1,000 | ₩1,000 | -4.40% | 19.5만 |
|---|
| 2026.06.05 | ₩1,090 | ₩1,124 | ₩1,067 | ₩1,080 | -0.92% | 16만 |
|---|
| 2026.06.04 | ₩1,133 | ₩1,142 | ₩1,091 | ₩1,092 | -3.62% | 17.6만 |
|---|
| 2026.06.02 | ₩1,118 | ₩1,147 | ₩1,112 | ₩1,133 | +1.34% | 35.5만 |
|---|
| 2026.06.01 | ₩1,181 | ₩1,199 | ₩1,117 | ₩1,161 | -1.69% | 27.8만 |
|---|
| 2026.05.29 | ₩1,201 | ₩1,236 | ₩1,171 | ₩1,180 | -1.75% | 27.7만 |
|---|
| 2026.05.28 | ₩1,241 | ₩1,241 | ₩1,194 | ₩1,239 | -0.16% | 20.6만 |
|---|
| 2026.05.27 | ₩1,294 | ₩1,294 | ₩1,235 | ₩1,241 | -4.10% | 26.3만 |
|---|
| 2026.05.26 | ₩1,307 | ₩1,325 | ₩1,272 | ₩1,294 | -0.99% | 16.6만 |
|---|
| 2026.05.22 | ₩1,295 | ₩1,323 | ₩1,282 | ₩1,319 | +1.85% | 16.6만 |
|---|
| 2026.05.21 | ₩1,266 | ₩1,296 | ₩1,256 | ₩1,277 | +0.87% | 13.2만 |
|---|
| 2026.05.20 | ₩1,290 | ₩1,417 | ₩1,262 | ₩1,263 | -2.09% | 37.8만 |
|---|
| 2026.05.19 | ₩1,338 | ₩1,370 | ₩1,286 | ₩1,300 | -2.84% | 29.5만 |
|---|
| 2026.05.18 | ₩1,314 | ₩1,323 | ₩1,278 | ₩1,306 | -0.61% | 22.7만 |
|---|
| 2026.05.15 | ₩1,321 | ₩1,347 | ₩1,300 | ₩1,314 | -0.53% | 18.3만 |
|---|
| 2026.05.14 | ₩1,330 | ₩1,340 | ₩1,310 | ₩1,337 | +0.53% | 10.4만 |
|---|
| 2026.05.13 | ₩1,310 | ₩1,339 | ₩1,298 | ₩1,319 | +0.69% | 12.4만 |
|---|
| 2026.05.12 | ₩1,376 | ₩1,383 | ₩1,301 | ₩1,310 | -4.80% | 27.5만 |
|---|
| 2026.05.11 | ₩1,405 | ₩1,413 | ₩1,358 | ₩1,376 | -2.06% | 20만 |
|---|
| 2026.05.08 | ₩1,424 | ₩1,434 | ₩1,392 | ₩1,405 | -1.33% | 13.1만 |
|---|
| 2026.05.07 | ₩1,412 | ₩1,438 | ₩1,406 | ₩1,424 | +0.85% | 21.5만 |
|---|
| 2026.05.06 | ₩1,464 | ₩1,464 | ₩1,425 | ₩1,426 | -2.60% | 15.8만 |
|---|
| 2026.05.04 | ₩1,467 | ₩1,485 | ₩1,460 | ₩1,464 | -0.20% | 14.4만 |
|---|
| 2026.04.30 | ₩1,472 | ₩1,484 | ₩1,455 | ₩1,467 | -0.34% | 9.5만 |
|---|
| 2026.04.29 | ₩1,465 | ₩1,472 | ₩1,451 | ₩1,472 | +0.48% | 5.9만 |
|---|
| 2026.04.28 | ₩1,490 | ₩1,495 | ₩1,459 | ₩1,461 | -1.95% | 13.7만 |
|---|
| 2026.04.27 | ₩1,465 | ₩1,489 | ₩1,448 | ₩1,483 | +1.23% | 11.6만 |
|---|
| 2026.04.24 | ₩1,441 | ₩1,469 | ₩1,441 | ₩1,461 | +1.39% | 5.4만 |
|---|
| 2026.04.23 | ₩1,466 | ₩1,477 | ₩1,445 | ₩1,450 | -1.09% | 10.4만 |
|---|
| 2026.04.22 | ₩1,487 | ₩1,487 | ₩1,460 | ₩1,465 | -1.48% | 7.9만 |
|---|
| 2026.04.21 | ₩1,497 | ₩1,498 | ₩1,483 | ₩1,487 | -0.67% | 7만 |
|---|
| 2026.04.20 | ₩1,500 | ₩1,507 | ₩1,489 | ₩1,497 | -0.20% | 7.1만 |
|---|
| 2026.04.17 | ₩1,504 | ₩1,513 | ₩1,488 | ₩1,509 | +0.33% | 9.1만 |
|---|
| 2026.04.16 | ₩1,498 | ₩1,527 | ₩1,497 | ₩1,508 | +0.67% | 10.9만 |
|---|
| 2026.04.15 | ₩1,480 | ₩1,560 | ₩1,471 | ₩1,501 | +1.42% | 11.8만 |
|---|
| 2026.04.14 | ₩1,462 | ₩1,491 | ₩1,446 | ₩1,490 | +1.92% | 7.6만 |
|---|
| 2026.04.13 | ₩1,460 | ₩1,460 | ₩1,427 | ₩1,447 | -0.89% | 4.7만 |
|---|
| 2026.04.10 | ₩1,430 | ₩1,460 | ₩1,430 | ₩1,460 | +2.10% | 4.8만 |
|---|
| 2026.04.09 | ₩1,448 | ₩1,448 | ₩1,414 | ₩1,430 | -1.24% | 8.1만 |
|---|
| 2026.04.08 | ₩1,436 | ₩1,460 | ₩1,428 | ₩1,450 | +0.97% | 11만 |
|---|
| 2026.04.07 | ₩1,471 | ₩1,479 | ₩1,436 | ₩1,437 | -2.31% | 11.2만 |
|---|
| 2026.04.06 | ₩1,499 | ₩1,500 | ₩1,436 | ₩1,439 | -4.00% | 11.8만 |
|---|
| 2026.04.03 | ₩1,510 | ₩1,528 | ₩1,486 | ₩1,499 | -0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩1,525 | ₩1,548 | ₩1,502 | ₩1,509 | -1.05% | 12.4만 |
|---|
| 2026.04.01 | ₩1,533 | ₩1,571 | ₩1,523 | ₩1,525 | -0.52% | 15.5만 |
|---|
| 2026.03.31 | ₩1,517 | ₩1,564 | ₩1,455 | ₩1,533 | +1.05% | 29.6만 |
|---|
| 2026.03.30 | ₩1,548 | ₩1,566 | ₩1,510 | ₩1,516 | -2.07% | 21.8만 |
|---|
| 2026.03.27 | ₩1,560 | ₩1,570 | ₩1,516 | ₩1,558 | -0.13% | 18.2만 |
|---|
| 2026.03.26 | ₩1,568 | ₩1,584 | ₩1,535 | ₩1,557 | -0.70% | 27.9만 |
|---|
| 2026.03.25 | ₩1,490 | ₩1,562 | ₩1,465 | ₩1,560 | +4.70% | 33.8만 |
|---|
| 2026.03.24 | ₩1,382 | ₩1,498 | ₩1,365 | ₩1,479 | +7.02% | 43만 |
|---|
| 2026.03.23 | ₩1,437 | ₩1,437 | ₩1,370 | ₩1,380 | -3.97% | 13.4만 |
|---|
| 2026.03.20 | ₩1,419 | ₩1,446 | ₩1,416 | ₩1,438 | +1.34% | 10.4만 |
|---|
| 2026.03.19 | ₩1,442 | ₩1,442 | ₩1,414 | ₩1,419 | -1.60% | 8.9만 |
|---|
| 2026.03.18 | ₩1,456 | ₩1,456 | ₩1,426 | ₩1,442 | -0.96% | 8.5만 |
|---|
| 2026.03.17 | ₩1,455 | ₩1,465 | ₩1,437 | ₩1,446 | -0.62% | 8.4만 |
|---|
| 2026.03.16 | ₩1,473 | ₩1,484 | ₩1,442 | ₩1,467 | -0.41% | 13만 |
|---|
| 2026.03.13 | ₩1,448 | ₩1,473 | ₩1,424 | ₩1,473 | +1.73% | 15.8만 |
|---|
| 2026.03.12 | ₩1,449 | ₩1,455 | ₩1,436 | ₩1,449 | 0.00% | 6.9만 |
|---|
| 2026.03.11 | ₩1,453 | ₩1,464 | ₩1,433 | ₩1,449 | -0.28% | 10.8만 |
|---|
| 2026.03.10 | ₩1,445 | ₩1,472 | ₩1,422 | ₩1,425 | -1.38% | 12.6만 |
|---|
| 2026.03.09 | ₩1,420 | ₩1,494 | ₩1,405 | ₩1,441 | +1.48% | 13.2만 |
|---|
| 2026.03.06 | ₩1,471 | ₩1,506 | ₩1,450 | ₩1,499 | +1.90% | 11.3만 |
|---|
| 2026.03.05 | ₩1,432 | ₩1,500 | ₩1,432 | ₩1,483 | +3.56% | 17.6만 |
|---|
| 2026.03.04 | ₩1,520 | ₩1,520 | ₩1,385 | ₩1,392 | -8.42% | 52.7만 |
|---|
| 2026.03.03 | ₩1,535 | ₩1,553 | ₩1,520 | ₩1,520 | -0.98% | 22.7만 |
|---|
| 2026.02.27 | ₩1,545 | ₩1,563 | ₩1,536 | ₩1,547 | +0.13% | 17.5만 |
|---|
| 2026.02.26 | ₩1,625 | ₩1,625 | ₩1,561 | ₩1,564 | -3.75% | 37.9만 |
|---|
| 2026.02.25 | ₩1,669 | ₩1,669 | ₩1,610 | ₩1,619 | -3.00% | 23.6만 |
|---|
| 2026.02.24 | ₩1,665 | ₩1,670 | ₩1,636 | ₩1,660 | -0.30% | 25.3만 |
|---|
| 2026.02.23 | ₩1,674 | ₩1,675 | ₩1,635 | ₩1,657 | -1.02% | 18.1만 |
|---|
| 2026.02.20 | ₩1,632 | ₩1,667 | ₩1,630 | ₩1,655 | +1.41% | 16.5만 |
|---|
| 2026.02.19 | ₩1,628 | ₩1,649 | ₩1,611 | ₩1,647 | +1.17% | 13.1만 |
|---|
| 2026.02.13 | ₩1,648 | ₩1,655 | ₩1,610 | ₩1,633 | -0.91% | 12.4만 |
|---|
| 2026.02.12 | ₩1,665 | ₩1,676 | ₩1,645 | ₩1,655 | -0.60% | 9.2만 |
|---|
| 2026.02.11 | ₩1,662 | ₩1,698 | ₩1,631 | ₩1,664 | +0.12% | 15.2만 |
|---|
| 2026.02.10 | ₩1,629 | ₩1,656 | ₩1,628 | ₩1,648 | +1.17% | 9.1만 |
|---|
| 2026.02.09 | ₩1,638 | ₩1,651 | ₩1,614 | ₩1,642 | +0.24% | 14.9만 |
|---|
| 2026.02.06 | ₩1,620 | ₩1,642 | ₩1,571 | ₩1,622 | +0.12% | 17.3만 |
|---|
| 2026.02.05 | ₩1,643 | ₩1,688 | ₩1,621 | ₩1,622 | -1.28% | 19.7만 |
|---|
| 2026.02.04 | ₩1,630 | ₩1,667 | ₩1,564 | ₩1,656 | +1.60% | 22만 |
|---|
| 2026.02.03 | ₩1,623 | ₩1,643 | ₩1,616 | ₩1,643 | +1.23% | 12.1만 |
|---|
| 2026.02.02 | ₩1,665 | ₩1,679 | ₩1,570 | ₩1,600 | -3.90% | 46.2만 |
|---|
| 2026.01.30 | ₩1,713 | ₩1,713 | ₩1,675 | ₩1,684 | -1.69% | 25.6만 |
|---|
| 2026.01.29 | ₩1,725 | ₩1,726 | ₩1,682 | ₩1,703 | -1.28% | 31.9만 |
|---|
| 2026.01.28 | ₩1,721 | ₩1,746 | ₩1,720 | ₩1,725 | +0.23% | 23.1만 |
|---|
| 2026.01.27 | ₩1,732 | ₩1,732 | ₩1,707 | ₩1,727 | -0.29% | 24.1만 |
|---|
| 2026.01.26 | ₩1,739 | ₩1,747 | ₩1,705 | ₩1,721 | -1.04% | 23.6만 |
|---|
| 2026.01.23 | ₩1,740 | ₩1,743 | ₩1,708 | ₩1,728 | -0.69% | 15.1만 |
|---|
| 2026.01.22 | ₩1,711 | ₩1,744 | ₩1,695 | ₩1,740 | +1.69% | 19.4만 |
|---|
| 2026.01.21 | ₩1,740 | ₩1,740 | ₩1,699 | ₩1,711 | -1.67% | 19.4만 |
|---|
| 2026.01.20 | ₩1,737 | ₩1,761 | ₩1,711 | ₩1,747 | +0.58% | 16.4만 |
|---|
| 2026.01.19 | ₩1,737 | ₩1,749 | ₩1,712 | ₩1,737 | 0.00% | 12.9만 |
|---|
| 2026.01.16 | ₩1,760 | ₩1,760 | ₩1,700 | ₩1,737 | -1.31% | 18.5만 |
|---|
| 2026.01.15 | ₩1,764 | ₩1,764 | ₩1,700 | ₩1,760 | -0.23% | 14.7만 |
|---|
| 2026.01.14 | ₩1,760 | ₩1,782 | ₩1,748 | ₩1,749 | -0.63% | 11.9만 |
|---|
| 2026.01.13 | ₩1,785 | ₩1,785 | ₩1,740 | ₩1,760 | -1.40% | 22.3만 |
|---|
| 2026.01.12 | ₩1,829 | ₩1,829 | ₩1,778 | ₩1,785 | -2.41% | 23.6만 |
|---|
| 2026.01.09 | ₩1,800 | ₩1,825 | ₩1,798 | ₩1,802 | +0.11% | 15.7만 |
|---|
| 2026.01.08 | ₩1,809 | ₩1,826 | ₩1,791 | ₩1,810 | +0.06% | 20.8만 |
|---|
| 2026.01.07 | ₩1,789 | ₩1,842 | ₩1,789 | ₩1,815 | +1.45% | 34.5만 |
|---|
| 2026.01.06 | ₩1,823 | ₩1,838 | ₩1,786 | ₩1,811 | -0.66% | 31.4만 |
|---|
| 2026.01.05 | ₩1,892 | ₩1,918 | ₩1,809 | ₩1,823 | -3.65% | 56.3만 |
|---|
| 2026.01.02 | ₩1,934 | ₩1,950 | ₩1,862 | ₩1,891 | -2.22% | 88.9만 |
|---|
| 2025.12.30 | ₩1,830 | ₩2,010 | ₩1,824 | ₩1,885 | +3.01% | 369.6만 |
|---|
| 2025.12.29 | ₩1,810 | ₩1,848 | ₩1,783 | ₩1,830 | +1.10% | 47.8만 |
|---|
| 2025.12.26 | ₩1,824 | ₩1,829 | ₩1,791 | ₩1,822 | -0.11% | 22.6만 |
|---|
| 2025.12.24 | ₩1,800 | ₩1,844 | ₩1,800 | ₩1,823 | +1.28% | 25.2만 |
|---|
| 2025.12.23 | ₩1,776 | ₩1,816 | ₩1,776 | ₩1,801 | +1.41% | 25.8만 |
|---|
| 2025.12.22 | ₩1,809 | ₩1,825 | ₩1,783 | ₩1,789 | -1.11% | 43.4만 |
|---|
| 2025.12.19 | ₩1,811 | ₩1,831 | ₩1,801 | ₩1,820 | +0.50% | 22.5만 |
|---|
| 2025.12.18 | ₩1,824 | ₩1,825 | ₩1,795 | ₩1,811 | -0.71% | 27.6만 |
|---|
| 2025.12.17 | ₩1,805 | ₩1,840 | ₩1,805 | ₩1,827 | +1.22% | 29.6만 |
|---|
| 2025.12.16 | ₩1,851 | ₩1,881 | ₩1,821 | ₩1,830 | -1.13% | 38.9만 |
|---|
| 2025.12.15 | ₩1,860 | ₩1,878 | ₩1,791 | ₩1,849 | -0.59% | 50.1만 |
|---|
| 2025.12.12 | ₩1,861 | ₩1,893 | ₩1,791 | ₩1,873 | +0.64% | 69.9만 |
|---|
| 2025.12.11 | ₩1,860 | ₩1,913 | ₩1,834 | ₩1,855 | -0.27% | 98.8만 |
|---|
| 2025.12.10 | ₩1,909 | ₩1,918 | ₩1,758 | ₩1,865 | -2.30% | 94.4만 |
|---|
| 2025.12.09 | ₩1,885 | ₩1,926 | ₩1,875 | ₩1,909 | +1.27% | 22.4만 |
|---|
| 2025.12.08 | ₩2,020 | ₩2,020 | ₩1,867 | ₩1,892 | -6.34% | 124.8만 |
|---|
| 2025.12.05 | ₩2,045 | ₩2,095 | ₩1,976 | ₩1,997 | -2.35% | 72만 |
|---|
| 2025.12.04 | ₩2,000 | ₩2,055 | ₩1,991 | ₩2,045 | +2.25% | 28.7만 |
|---|
| 2025.12.03 | ₩2,065 | ₩2,075 | ₩1,998 | ₩2,025 | -1.94% | 46.2만 |
|---|
| 2025.12.02 | ₩2,050 | ₩2,140 | ₩2,015 | ₩2,060 | +0.49% | 52.7만 |
|---|
| 2025.12.01 | ₩2,100 | ₩2,130 | ₩2,050 | ₩2,080 | -0.95% | 65.9만 |
|---|
| 2025.11.28 | ₩1,950 | ₩2,095 | ₩1,922 | ₩2,080 | +6.67% | 164.5만 |
|---|
| 2025.11.27 | ₩1,915 | ₩1,960 | ₩1,882 | ₩1,948 | +1.72% | 55.7만 |
|---|
| 2025.11.26 | ₩1,819 | ₩1,922 | ₩1,819 | ₩1,922 | +5.66% | 80.7만 |
|---|
| 2025.11.25 | ₩1,916 | ₩1,930 | ₩1,798 | ₩1,814 | -5.32% | 118만 |
|---|
| 2025.11.24 | ₩1,740 | ₩1,932 | ₩1,740 | ₩1,906 | +9.54% | 424.3만 |
|---|
| 2025.11.21 | ₩1,730 | ₩1,744 | ₩1,681 | ₩1,730 | 0.00% | 86.2만 |
|---|
| 2025.11.20 | ₩1,670 | ₩1,760 | ₩1,666 | ₩1,740 | +4.19% | 52.2만 |
|---|
| 2025.11.19 | ₩1,655 | ₩1,673 | ₩1,636 | ₩1,670 | +0.91% | 26만 |
|---|
| 2025.11.18 | ₩1,627 | ₩1,666 | ₩1,626 | ₩1,646 | +1.17% | 34.6만 |
|---|
| 2025.11.17 | ₩1,642 | ₩1,667 | ₩1,625 | ₩1,627 | -0.91% | 16만 |
|---|
| 2025.11.14 | ₩1,656 | ₩1,670 | ₩1,642 | ₩1,642 | -0.85% | 16.4만 |
|---|
| 2025.11.13 | ₩1,678 | ₩1,680 | ₩1,655 | ₩1,671 | -0.42% | 22.8만 |
|---|
| 2025.11.12 | ₩1,694 | ₩1,715 | ₩1,672 | ₩1,692 | -0.12% | 29.1만 |
|---|
| 2025.11.11 | ₩1,765 | ₩1,765 | ₩1,671 | ₩1,694 | -4.02% | 37.3만 |
|---|
| 2025.11.10 | ₩1,689 | ₩1,740 | ₩1,680 | ₩1,736 | +2.78% | 50.5만 |
|---|
| 2025.11.07 | ₩1,687 | ₩1,734 | ₩1,671 | ₩1,689 | +0.12% | 29.8만 |
|---|
| 2025.11.06 | ₩1,672 | ₩1,735 | ₩1,670 | ₩1,709 | +2.21% | 52.7만 |
|---|
| 2025.11.05 | ₩1,655 | ₩1,682 | ₩1,595 | ₩1,672 | +1.03% | 29.8만 |
|---|
| 2025.11.04 | ₩1,666 | ₩1,670 | ₩1,644 | ₩1,655 | -0.66% | 21.2만 |
|---|
| 2025.11.03 | ₩1,760 | ₩1,775 | ₩1,650 | ₩1,666 | -5.34% | 54.1만 |
|---|
| 2025.10.31 | ₩1,652 | ₩1,736 | ₩1,652 | ₩1,700 | +2.91% | 36.6만 |
|---|
| 2025.10.30 | ₩1,703 | ₩1,718 | ₩1,651 | ₩1,651 | -3.05% | 23.2만 |
|---|
| 2025.10.29 | ₩1,727 | ₩1,729 | ₩1,699 | ₩1,703 | -1.39% | 21만 |
|---|
| 2025.10.28 | ₩1,727 | ₩1,759 | ₩1,700 | ₩1,726 | -0.06% | 25.7만 |
|---|
| 2025.10.27 | ₩1,691 | ₩1,738 | ₩1,690 | ₩1,720 | +1.71% | 45만 |
|---|
| 2025.10.24 | ₩1,680 | ₩1,736 | ₩1,672 | ₩1,701 | +1.25% | 53.2만 |
|---|
| 2025.10.23 | ₩1,663 | ₩1,675 | ₩1,650 | ₩1,656 | -0.42% | 54.9만 |
|---|
| 2025.10.22 | ₩1,666 | ₩1,695 | ₩1,640 | ₩1,663 | -0.18% | 112.7만 |
|---|
| 2025.10.21 | ₩1,627 | ₩2,070 | ₩1,609 | ₩1,666 | +2.40% | 2589만 |
|---|
| 2025.10.20 | ₩1,604 | ₩1,653 | ₩1,604 | ₩1,627 | +1.43% | 10.2만 |
|---|
| 2025.10.17 | ₩1,650 | ₩1,650 | ₩1,602 | ₩1,604 | -2.79% | 16.1만 |
|---|
| 2025.10.16 | ₩1,683 | ₩1,694 | ₩1,653 | ₩1,658 | -1.49% | 10.5만 |
|---|
| 2025.10.15 | ₩1,673 | ₩1,695 | ₩1,655 | ₩1,687 | +0.84% | 11.1만 |
|---|
| 2025.10.14 | ₩1,700 | ₩1,706 | ₩1,640 | ₩1,673 | -1.59% | 28만 |
|---|
| 2025.10.13 | ₩1,653 | ₩1,720 | ₩1,653 | ₩1,700 | +2.84% | 21만 |
|---|
| 2025.10.10 | ₩1,722 | ₩1,722 | ₩1,679 | ₩1,699 | -1.34% | 19.1만 |
|---|