시장 데이터를 불러오는 중
전체 종목
스코츠 미러클 그로 과거 주가
Scotts Miracle-Gro Company (The) Common Stock · SMG · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scotts Miracle-Gro Company (The) Common Stock · SMG · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,235 | ₩68,973 | ₩66,259 | ₩66,647 | -0.87% | 95.7만 |
| 2026.10.08 | ₩65,738 | ₩67,476 | ₩65,163 | ₩67,409 | +2.54% | 125.8만 |
| 2026.10.07 | ₩67,222 | ₩67,222 | ₩65,096 | ₩66,032 | -1.77% | 104.3만 |
| 2026.10.06 | ₩65,845 | ₩67,823 | ₩65,765 | ₩67,529 | +2.56% | 88.9만 |
| 2026.10.05 | ₩65,110 | ₩66,166 | ₩64,642 | ₩65,631 | +0.80% | 114만 |
| 2026.10.02 | ₩68,104 | ₩68,171 | ₩65,364 | ₩65,524 | -3.79% | 98.6만 |
| 2026.10.01 | ₩66,326 | ₩66,994 | ₩64,923 | ₩66,861 | +0.81% | 123.4만 |
| 2026.09.30 | ₩66,607 | ₩67,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,981 |
| +0.56% |
| 174.9만 |
| 2026.09.29 | ₩64,468 | ₩66,259 | ₩64,027 | ₩66,166 | +2.63% | 190.7만 |
|---|
| 2026.09.28 | ₩67,248 | ₩68,264 | ₩64,615 | ₩64,749 | -3.72% | 173.3만 |
|---|
| 2026.09.25 | ₩67,863 | ₩68,946 | ₩67,101 | ₩68,024 | +0.24% | 129.1만 |
|---|
| 2026.09.24 | ₩70,603 | ₩71,125 | ₩67,663 | ₩68,344 | -3.20% | 160.7만 |
|---|
| 2026.09.23 | ₩69,935 | ₩71,593 | ₩69,307 | ₩70,617 | +0.97% | 114만 |
|---|
| 2026.09.22 | ₩70,029 | ₩71,272 | ₩69,775 | ₩70,416 | +0.55% | 114.9만 |
|---|
| 2026.09.21 | ₩70,149 | ₩70,430 | ₩68,318 | ₩68,732 | -2.02% | 118.5만 |
|---|
| 2026.09.18 | ₩71,472 | ₩71,927 | ₩69,681 | ₩69,989 | -2.08% | 117.7만 |
|---|
| 2026.09.17 | ₩74,440 | ₩74,453 | ₩72,047 | ₩72,087 | -3.16% | 105.4만 |
|---|
| 2026.09.16 | ₩75,121 | ₩76,084 | ₩73,197 | ₩73,237 | -2.51% | 72만 |
|---|
| 2026.09.15 | ₩75,188 | ₩76,030 | ₩73,918 | ₩74,974 | -0.28% | 82.4만 |
|---|
| 2026.09.14 | ₩75,202 | ₩75,950 | ₩74,533 | ₩74,734 | -0.62% | 73.1만 |
|---|
| 2026.09.11 | ₩76,044 | ₩76,846 | ₩74,199 | ₩75,482 | -0.74% | 56.1만 |
|---|
| 2026.09.10 | ₩75,295 | ₩75,870 | ₩74,600 | ₩75,068 | -0.30% | 72.8만 |
|---|
| 2026.09.09 | ₩76,405 | ₩76,979 | ₩75,656 | ₩76,057 | -0.45% | 113.2만 |
|---|
| 2026.09.08 | ₩78,730 | ₩79,466 | ₩76,391 | ₩76,899 | -2.33% | 88.2만 |
|---|
| 2026.09.04 | ₩78,637 | ₩80,308 | ₩78,637 | ₩79,492 | +1.09% | 44.3만 |
|---|
| 2026.09.03 | ₩81,390 | ₩81,390 | ₩77,608 | ₩79,252 | -2.63% | 84만 |
|---|
| 2026.09.02 | ₩79,399 | ₩80,695 | ₩79,399 | ₩80,161 | +0.96% | 63.3만 |
|---|
| 2026.09.01 | ₩79,225 | ₩81,083 | ₩78,249 | ₩78,998 | -0.29% | 75.1만 |
|---|
| 2026.08.31 | ₩80,829 | ₩81,818 | ₩79,038 | ₩79,933 | -1.11% | 109.1만 |
|---|
| 2026.08.28 | ₩81,604 | ₩82,206 | ₩80,375 | ₩80,776 | -1.02% | 63.1만 |
|---|
| 2026.08.27 | ₩80,776 | ₩82,005 | ₩80,241 | ₩80,989 | +0.26% | 65.8만 |
|---|
| 2026.08.26 | ₩84,438 | ₩85,240 | ₩81,885 | ₩82,005 | -2.88% | 58만 |
|---|
| 2026.08.25 | ₩81,136 | ₩83,930 | ₩81,070 | ₩83,690 | +3.15% | 75.5만 |
|---|
| 2026.08.24 | ₩81,671 | ₩82,847 | ₩79,679 | ₩81,123 | -0.67% | 102.3만 |
|---|
| 2026.08.21 | ₩81,725 | ₩82,660 | ₩81,203 | ₩81,551 | -0.21% | 78.4만 |
|---|
| 2026.08.20 | ₩80,869 | ₩82,246 | ₩80,201 | ₩81,711 | +1.04% | 81만 |
|---|
| 2026.08.19 | ₩80,669 | ₩84,826 | ₩80,334 | ₩81,711 | +1.29% | 169만 |
|---|
| 2026.08.18 | ₩79,599 | ₩81,190 | ₩78,797 | ₩79,599 | 0.00% | 102만 |
|---|
| 2026.08.17 | ₩81,016 | ₩81,056 | ₩78,276 | ₩79,131 | -2.33% | 83.8만 |
|---|
| 2026.08.14 | ₩82,072 | ₩82,781 | ₩81,056 | ₩81,457 | -0.75% | 48.3만 |
|---|
| 2026.08.13 | ₩83,944 | ₩85,080 | ₩82,059 | ₩82,500 | -1.72% | 71.7만 |
|---|
| 2026.08.12 | ₩83,422 | ₩83,703 | ₩81,003 | ₩83,101 | -0.38% | 78.4만 |
|---|
| 2026.08.11 | ₩82,968 | ₩84,331 | ₩82,166 | ₩82,914 | -0.06% | 75.1만 |
|---|
| 2026.08.10 | ₩82,928 | ₩84,077 | ₩81,644 | ₩83,235 | +0.37% | 113.9만 |
|---|
| 2026.08.07 | ₩82,861 | ₩86,804 | ₩82,861 | ₩84,091 | +1.48% | 172.5만 |
|---|
| 2026.08.06 | ₩88,288 | ₩88,715 | ₩82,794 | ₩82,954 | -6.04% | 94만 |
|---|
| 2026.08.05 | ₩88,274 | ₩89,290 | ₩87,673 | ₩88,395 | +0.14% | 81.2만 |
|---|
| 2026.08.04 | ₩88,314 | ₩89,397 | ₩87,071 | ₩88,729 | +0.47% | 132.4만 |
|---|
| 2026.08.03 | ₩89,624 | ₩92,899 | ₩88,929 | ₩91,108 | +1.66% | 130.6만 |
|---|
| 2026.07.31 | ₩90,480 | ₩91,242 | ₩87,593 | ₩87,793 | -2.97% | 100.2만 |
|---|
| 2026.07.30 | ₩93,728 | ₩95,426 | ₩91,121 | ₩91,309 | -2.58% | 103.7만 |
|---|
| 2026.07.29 | ₩96,736 | ₩96,736 | ₩89,598 | ₩94,009 | -2.82% | 191.3만 |
|---|
| 2026.07.28 | ₩93,822 | ₩98,126 | ₩91,683 | ₩97,711 | +4.15% | 168.2만 |
|---|
| 2026.07.27 | ₩93,167 | ₩94,089 | ₩92,084 | ₩93,380 | +0.23% | 91.5만 |
|---|
| 2026.07.24 | ₩90,373 | ₩93,394 | ₩89,691 | ₩92,645 | +2.51% | 69.9만 |
|---|
| 2026.07.23 | ₩90,667 | ₩91,830 | ₩89,571 | ₩90,266 | -0.44% | 53.4만 |
|---|
| 2026.07.22 | ₩92,097 | ₩94,330 | ₩91,710 | ₩91,830 | -0.29% | 70.1만 |
|---|
| 2026.07.21 | ₩92,111 | ₩92,846 | ₩91,055 | ₩91,603 | -0.55% | 71만 |
|---|
| 2026.07.20 | ₩94,824 | ₩95,118 | ₩91,923 | ₩92,632 | -2.31% | 111.7만 |
|---|
| 2026.07.17 | ₩98,206 | ₩100,705 | ₩94,263 | ₩94,878 | -3.39% | 180.4만 |
|---|
| 2026.07.16 | ₩93,514 | ₩100,652 | ₩93,367 | ₩98,206 | +5.02% | 187.7만 |
|---|
| 2026.07.15 | ₩85,427 | ₩92,378 | ₩85,427 | ₩90,881 | +6.38% | 131.9만 |
|---|
| 2026.07.14 | ₩86,630 | ₩87,125 | ₩84,518 | ₩85,708 | -1.06% | 71만 |
|---|
| 2026.07.13 | ₩87,713 | ₩88,475 | ₩85,400 | ₩85,427 | -2.61% | 63.7만 |
|---|
| 2026.07.10 | ₩87,686 | ₩88,796 | ₩87,258 | ₩87,526 | -0.18% | 43.3만 |
|---|
| 2026.07.09 | ₩87,472 | ₩88,448 | ₩85,668 | ₩87,218 | -0.29% | 50만 |
|---|
| 2026.07.08 | ₩89,063 | ₩89,063 | ₩85,588 | ₩87,178 | -2.12% | 151만 |
|---|
| 2026.07.07 | ₩90,253 | ₩90,373 | ₩88,248 | ₩89,277 | -1.08% | 90.1만 |
|---|
| 2026.07.06 | ₩91,817 | ₩91,977 | ₩86,871 | ₩89,664 | -2.34% | 73.9만 |
|---|
| 2026.07.02 | ₩91,536 | ₩93,086 | ₩91,028 | ₩92,030 | +0.54% | 59.8만 |
|---|
| 2026.07.01 | ₩91,108 | ₩92,659 | ₩90,279 | ₩91,656 | +0.60% | 76.2만 |
|---|
| 2026.06.30 | ₩89,477 | ₩91,188 | ₩88,288 | ₩91,041 | +1.75% | 53.9만 |
|---|
| 2026.06.29 | ₩86,964 | ₩91,175 | ₩86,964 | ₩90,480 | +4.04% | 142.7만 |
|---|
| 2026.06.26 | ₩92,124 | ₩95,185 | ₩92,097 | ₩93,447 | +1.44% | 112.1만 |
|---|
| 2026.06.25 | ₩91,990 | ₩94,303 | ₩90,761 | ₩92,672 | +0.74% | 83.4만 |
|---|
| 2026.06.24 | ₩86,229 | ₩92,231 | ₩85,601 | ₩91,616 | +6.25% | 120.1만 |
|---|
| 2026.06.23 | ₩82,888 | ₩85,748 | ₩82,874 | ₩84,866 | +2.39% | 59.3만 |
|---|
| 2026.06.22 | ₩85,507 | ₩85,801 | ₩83,583 | ₩83,823 | -1.97% | 70.4만 |
|---|
| 2026.06.18 | ₩84,238 | ₩87,218 | ₩84,171 | ₩86,470 | +2.65% | 87.8만 |
|---|
| 2026.06.17 | ₩84,679 | ₩86,844 | ₩82,794 | ₩83,823 | -1.01% | 55.5만 |
|---|
| 2026.06.16 | ₩84,371 | ₩85,735 | ₩83,676 | ₩84,318 | -0.06% | 77.9만 |
|---|
| 2026.06.15 | ₩84,144 | ₩88,154 | ₩83,596 | ₩84,438 | +0.35% | 108.5만 |
|---|
| 2026.06.12 | ₩83,436 | ₩84,184 | ₩82,420 | ₩82,433 | -1.20% | 83.7만 |
|---|
| 2026.06.11 | ₩79,880 | ₩82,888 | ₩79,786 | ₩82,714 | +3.55% | 70.1만 |
|---|
| 2026.06.10 | ₩79,385 | ₩81,110 | ₩77,928 | ₩79,372 | -0.02% | 82.5만 |
|---|
| 2026.06.09 | ₩78,102 | ₩81,150 | ₩77,648 | ₩79,693 | +2.04% | 86.5만 |
|---|
| 2026.06.08 | ₩76,872 | ₩77,875 | ₩75,375 | ₩76,899 | +0.03% | 77.3만 |
|---|
| 2026.06.05 | ₩75,362 | ₩77,153 | ₩75,255 | ₩77,086 | +2.29% | 81.4만 |
|---|
| 2026.06.04 | ₩77,287 | ₩78,236 | ₩75,309 | ₩75,964 | -1.71% | 78.9만 |
|---|
| 2026.06.03 | ₩76,552 | ₩79,506 | ₩75,629 | ₩76,151 | -0.52% | 131.2만 |
|---|
| 2026.06.02 | ₩77,621 | ₩77,688 | ₩71,646 | ₩75,415 | -2.84% | 108.5만 |
|---|
| 2026.06.01 | ₩76,966 | ₩78,864 | ₩76,592 | ₩78,503 | +2.00% | 153.2만 |
|---|
| 2026.05.29 | ₩78,249 | ₩79,693 | ₩77,233 | ₩78,864 | +0.79% | 155.9만 |
|---|
| 2026.05.28 | ₩80,682 | ₩82,968 | ₩79,372 | ₩80,842 | +0.20% | 78.6만 |
|---|
| 2026.05.27 | ₩79,332 | ₩82,380 | ₩79,265 | ₩81,711 | +3.00% | 65.1만 |
|---|
| 2026.05.26 | ₩80,134 | ₩80,508 | ₩78,530 | ₩78,704 | -1.78% | 106.8만 |
|---|
| 2026.05.22 | ₩78,637 | ₩79,319 | ₩77,033 | ₩79,078 | +0.56% | 71.7만 |
|---|
| 2026.05.21 | ₩76,872 | ₩79,372 | ₩75,883 | ₩79,305 | +3.16% | 96.5만 |
|---|
| 2026.05.20 | ₩75,643 | ₩78,463 | ₩74,453 | ₩77,982 | +3.09% | 70.5만 |
|---|
| 2026.05.19 | ₩77,046 | ₩78,557 | ₩74,360 | ₩75,295 | -2.27% | 71.4만 |
|---|
| 2026.05.18 | ₩75,522 | ₩78,196 | ₩74,854 | ₩76,899 | +1.82% | 88만 |
|---|
| 2026.05.15 | ₩77,915 | ₩78,129 | ₩75,255 | ₩75,696 | -2.85% | 82.1만 |
|---|
| 2026.05.14 | ₩79,586 | ₩79,653 | ₩77,942 | ₩78,918 | -0.84% | 51만 |
|---|
| 2026.05.13 | ₩79,252 | ₩79,760 | ₩77,380 | ₩78,610 | -0.81% | 119.4만 |
|---|
| 2026.05.12 | ₩80,054 | ₩80,588 | ₩78,329 | ₩79,626 | -0.53% | 103.6만 |
|---|
| 2026.05.11 | ₩81,524 | ₩81,872 | ₩78,971 | ₩80,241 | -1.57% | 136.6만 |
|---|
| 2026.05.08 | ₩83,863 | ₩83,863 | ₩81,417 | ₩81,644 | -2.65% | 82.4만 |
|---|
| 2026.05.07 | ₩84,211 | ₩85,574 | ₩82,727 | ₩83,329 | -1.05% | 76.1만 |
|---|
| 2026.05.06 | ₩81,738 | ₩84,692 | ₩81,738 | ₩84,010 | +2.78% | 99.8만 |
|---|
| 2026.05.05 | ₩80,080 | ₩80,642 | ₩76,859 | ₩80,281 | +0.25% | 151.1만 |
|---|
| 2026.05.04 | ₩81,925 | ₩82,192 | ₩77,661 | ₩79,385 | -3.10% | 142.3만 |
|---|
| 2026.05.01 | ₩84,010 | ₩84,759 | ₩81,685 | ₩82,500 | -1.80% | 140.9만 |
|---|
| 2026.04.30 | ₩83,676 | ₩84,652 | ₩79,880 | ₩83,810 | +0.16% | 161.3만 |
|---|
| 2026.04.29 | ₩91,857 | ₩91,964 | ₩83,141 | ₩83,436 | -9.17% | 156.8만 |
|---|
| 2026.04.28 | ₩91,242 | ₩91,923 | ₩87,325 | ₩87,392 | -4.22% | 113.3만 |
|---|
| 2026.04.27 | ₩90,213 | ₩91,696 | ₩89,130 | ₩90,600 | +0.43% | 84.5만 |
|---|
| 2026.04.24 | ₩87,633 | ₩90,747 | ₩86,964 | ₩89,825 | +2.50% | 102.3만 |
|---|
| 2026.04.23 | ₩85,614 | ₩86,229 | ₩84,411 | ₩85,989 | +0.44% | 63.1만 |
|---|
| 2026.04.22 | ₩86,857 | ₩87,152 | ₩84,759 | ₩85,227 | -1.88% | 100.4만 |
|---|
| 2026.04.21 | ₩89,010 | ₩89,865 | ₩85,574 | ₩86,042 | -3.33% | 61.1만 |
|---|
| 2026.04.20 | ₩87,232 | ₩89,317 | ₩86,363 | ₩88,903 | +1.92% | 67.3만 |
|---|
| 2026.04.17 | ₩84,398 | ₩90,186 | ₩84,117 | ₩88,274 | +4.59% | 106.7만 |
|---|
| 2026.04.16 | ₩83,930 | ₩85,360 | ₩82,433 | ₩83,462 | -0.56% | 85.4만 |
|---|
| 2026.04.15 | ₩82,246 | ₩83,957 | ₩80,896 | ₩83,703 | +1.77% | 95.6만 |
|---|
| 2026.04.14 | ₩82,460 | ₩83,075 | ₩80,749 | ₩82,807 | +0.42% | 74.8만 |
|---|
| 2026.04.13 | ₩80,107 | ₩82,794 | ₩79,078 | ₩82,754 | +3.30% | 90만 |
|---|
| 2026.04.10 | ₩83,997 | ₩84,318 | ₩80,575 | ₩81,190 | -3.34% | 70.5만 |
|---|
| 2026.04.09 | ₩84,211 | ₩85,695 | ₩82,981 | ₩83,596 | -0.73% | 72.2만 |
|---|
| 2026.04.08 | ₩84,879 | ₩88,395 | ₩84,879 | ₩85,307 | +0.50% | 132.1만 |
|---|
| 2026.04.07 | ₩86,015 | ₩86,951 | ₩82,059 | ₩82,152 | -4.49% | 141.3만 |
|---|
| 2026.04.06 | ₩85,240 | ₩87,566 | ₩84,465 | ₩87,446 | +2.59% | 77.2만 |
|---|
| 2026.04.02 | ₩80,375 | ₩85,427 | ₩78,851 | ₩85,387 | +6.24% | 114만 |
|---|
| 2026.04.01 | ₩81,257 | ₩82,326 | ₩80,655 | ₩81,551 | +0.36% | 102.8만 |
|---|
| 2026.03.31 | ₩81,564 | ₩83,101 | ₩80,348 | ₩81,284 | -0.34% | 123.7만 |
|---|
| 2026.03.30 | ₩82,593 | ₩82,593 | ₩80,054 | ₩80,361 | -2.70% | 92.4만 |
|---|
| 2026.03.27 | ₩82,888 | ₩83,583 | ₩80,735 | ₩81,070 | -2.19% | 124.8만 |
|---|
| 2026.03.26 | ₩86,363 | ₩87,379 | ₩82,246 | ₩83,128 | -3.75% | 153.6만 |
|---|
| 2026.03.25 | ₩90,146 | ₩90,734 | ₩88,622 | ₩90,453 | +0.34% | 57.5만 |
|---|
| 2026.03.24 | ₩87,446 | ₩90,293 | ₩86,510 | ₩89,344 | +2.17% | 72.4만 |
|---|
| 2026.03.23 | ₩85,227 | ₩88,395 | ₩84,492 | ₩87,766 | +2.98% | 94.2만 |
|---|
| 2026.03.20 | ₩86,269 | ₩86,697 | ₩82,968 | ₩83,235 | -3.52% | 98만 |
|---|
| 2026.03.19 | ₩84,852 | ₩86,376 | ₩83,663 | ₩85,975 | +1.32% | 99.6만 |
|---|
| 2026.03.18 | ₩84,438 | ₩88,689 | ₩83,449 | ₩86,176 | +2.06% | 132.3만 |
|---|
| 2026.03.17 | ₩84,131 | ₩84,919 | ₩83,035 | ₩83,208 | -1.10% | 59.1만 |
|---|
| 2026.03.16 | ₩82,353 | ₩84,064 | ₩81,631 | ₩83,088 | +0.89% | 72.2만 |
|---|
| 2026.03.13 | ₩80,709 | ₩81,698 | ₩79,974 | ₩81,484 | +0.96% | 109.9만 |
|---|
| 2026.03.12 | ₩83,195 | ₩83,195 | ₩79,212 | ₩79,733 | -4.16% | 121.4만 |
|---|
| 2026.03.11 | ₩84,879 | ₩85,240 | ₩80,588 | ₩83,917 | -1.13% | 127.3만 |
|---|
| 2026.03.10 | ₩85,548 | ₩87,138 | ₩84,505 | ₩84,919 | -0.73% | 97.1만 |
|---|
| 2026.03.09 | ₩86,737 | ₩87,499 | ₩84,238 | ₩85,975 | -0.88% | 85.7만 |
|---|
| 2026.03.06 | ₩88,060 | ₩88,609 | ₩85,120 | ₩86,791 | -1.44% | 94.7만 |
|---|
| 2026.03.05 | ₩91,442 | ₩92,231 | ₩88,234 | ₩88,435 | -3.29% | 79.1만 |
|---|
| 2026.03.04 | ₩93,113 | ₩93,340 | ₩91,362 | ₩92,137 | -1.05% | 65.6만 |
|---|
| 2026.03.03 | ₩92,405 | ₩93,407 | ₩89,584 | ₩92,899 | +0.54% | 57.8만 |
|---|
| 2026.03.02 | ₩92,806 | ₩94,116 | ₩91,576 | ₩94,076 | +1.37% | 60.3만 |
|---|
| 2026.02.27 | ₩92,752 | ₩94,129 | ₩91,736 | ₩93,728 | +1.05% | 64.2만 |
|---|
| 2026.02.26 | ₩93,808 | ₩93,808 | ₩91,536 | ₩93,367 | -0.47% | 72.3만 |
|---|
| 2026.02.25 | ₩94,316 | ₩94,436 | ₩91,121 | ₩93,193 | -1.19% | 117.7만 |
|---|
| 2026.02.24 | ₩93,367 | ₩96,709 | ₩93,060 | ₩94,263 | +0.96% | 97.8만 |
|---|
| 2026.02.23 | ₩93,126 | ₩93,474 | ₩91,162 | ₩92,391 | -0.79% | 58.5만 |
|---|
| 2026.02.20 | ₩92,766 | ₩94,182 | ₩92,004 | ₩93,514 | +0.81% | 97.5만 |
|---|
| 2026.02.19 | ₩93,300 | ₩93,541 | ₩92,231 | ₩93,314 | +0.01% | 67.7만 |
|---|
| 2026.02.18 | ₩93,220 | ₩94,076 | ₩92,672 | ₩93,380 | +0.17% | 65.5만 |
|---|
| 2026.02.17 | ₩92,057 | ₩94,570 | ₩91,416 | ₩93,421 | +1.48% | 105.3만 |
|---|
| 2026.02.13 | ₩88,996 | ₩91,736 | ₩87,954 | ₩91,362 | +2.66% | 86.2만 |
|---|
| 2026.02.12 | ₩90,132 | ₩91,563 | ₩88,047 | ₩89,250 | -0.98% | 74.1만 |
|---|
| 2026.02.11 | ₩89,865 | ₩91,162 | ₩89,263 | ₩89,825 | -0.04% | 63.1만 |
|---|
| 2026.02.10 | ₩90,226 | ₩90,948 | ₩89,263 | ₩89,584 | -0.71% | 83.2만 |
|---|
| 2026.02.09 | ₩88,609 | ₩89,825 | ₩87,619 | ₩89,050 | +0.50% | 81.4만 |
|---|
| 2026.02.06 | ₩87,245 | ₩89,397 | ₩86,243 | ₩88,675 | +1.64% | 85.3만 |
|---|
| 2026.02.05 | ₩87,713 | ₩88,114 | ₩86,069 | ₩86,938 | -0.88% | 113.7만 |
|---|
| 2026.02.04 | ₩86,684 | ₩88,221 | ₩85,280 | ₩86,483 | -0.23% | 73만 |
|---|
| 2026.02.03 | ₩83,342 | ₩86,991 | ₩82,781 | ₩85,133 | +2.15% | 97.4만 |
|---|
| 2026.02.02 | ₩85,548 | ₩87,178 | ₩82,954 | ₩83,329 | -2.59% | 113만 |
|---|
| 2026.01.30 | ₩86,884 | ₩87,967 | ₩85,253 | ₩85,842 | -1.20% | 132.4만 |
|---|
| 2026.01.29 | ₩83,716 | ₩88,381 | ₩83,676 | ₩87,446 | +4.45% | 176.3만 |
|---|
| 2026.01.28 | ₩84,050 | ₩84,919 | ₩77,634 | ₩83,944 | -0.13% | 262.2만 |
|---|
| 2026.01.27 | ₩83,623 | ₩84,545 | ₩82,353 | ₩84,518 | +1.07% | 106.1만 |
|---|
| 2026.01.26 | ₩84,197 | ₩84,639 | ₩83,436 | ₩84,024 | -0.21% | 76.5만 |
|---|
| 2026.01.23 | ₩83,583 | ₩84,598 | ₩82,767 | ₩83,850 | +0.32% | 52만 |
|---|
| 2026.01.22 | ₩85,253 | ₩85,748 | ₩83,235 | ₩83,302 | -2.29% | 74.7만 |
|---|
| 2026.01.21 | ₩85,093 | ₩86,617 | ₩84,251 | ₩85,173 | +0.09% | 69.7만 |
|---|
| 2026.01.20 | ₩83,609 | ₩84,826 | ₩82,794 | ₩83,944 | +0.40% | 71.4만 |
|---|
| 2026.01.16 | ₩84,759 | ₩85,481 | ₩84,505 | ₩85,026 | +0.32% | 54.7만 |
|---|
| 2026.01.15 | ₩85,147 | ₩86,350 | ₩84,064 | ₩85,695 | +0.64% | 54.4만 |
|---|
| 2026.01.14 | ₩83,917 | ₩85,654 | ₩83,837 | ₩84,959 | +1.24% | 60.5만 |
|---|
| 2026.01.13 | ₩82,313 | ₩83,516 | ₩82,192 | ₩83,489 | +1.43% | 56.7만 |
|---|
| 2026.01.12 | ₩81,885 | ₩83,796 | ₩81,537 | ₩82,059 | +0.21% | 106.7만 |
|---|
| 2026.01.09 | ₩81,591 | ₩83,182 | ₩80,749 | ₩82,567 | +1.20% | 85.5만 |
|---|
| 2026.01.08 | ₩78,757 | ₩82,032 | ₩78,156 | ₩81,270 | +3.19% | 107.8만 |
|---|
| 2026.01.07 | ₩81,390 | ₩81,979 | ₩77,340 | ₩78,757 | -3.24% | 110만 |
|---|
| 2026.01.06 | ₩80,308 | ₩82,567 | ₩80,214 | ₩81,644 | +1.66% | 63.1만 |
|---|
| 2026.01.05 | ₩79,118 | ₩81,537 | ₩79,118 | ₩80,602 | +1.88% | 71.8만 |
|---|
| 2026.01.02 | ₩78,289 | ₩80,027 | ₩78,062 | ₩79,439 | +1.47% | 62.9만 |
|---|
| 2025.12.31 | ₩76,471 | ₩78,303 | ₩76,471 | ₩77,995 | +1.99% | 61만 |
|---|
| 2025.12.30 | ₩76,779 | ₩78,075 | ₩76,298 | ₩77,140 | +0.47% | 42.7만 |
|---|
| 2025.12.29 | ₩77,247 | ₩77,354 | ₩76,284 | ₩77,113 | -0.17% | 48.9만 |
|---|
| 2025.12.26 | ₩77,233 | ₩77,474 | ₩76,712 | ₩77,434 | +0.26% | 37.8만 |
|---|
| 2025.12.24 | ₩78,289 | ₩78,517 | ₩76,391 | ₩77,273 | -1.30% | 27.7만 |
|---|
| 2025.12.23 | ₩79,399 | ₩79,466 | ₩77,648 | ₩78,049 | -1.70% | 66.8만 |
|---|
| 2025.12.22 | ₩78,370 | ₩79,933 | ₩78,329 | ₩79,158 | +1.01% | 100.7만 |
|---|
| 2025.12.19 | ₩77,661 | ₩78,436 | ₩77,086 | ₩78,410 | +0.96% | 154.6만 |
|---|
| 2025.12.18 | ₩78,998 | ₩80,522 | ₩76,966 | ₩77,554 | -1.83% | 107.8만 |
|---|
| 2025.12.17 | ₩77,835 | ₩80,321 | ₩77,434 | ₩78,517 | +0.88% | 98.1만 |
|---|
| 2025.12.16 | ₩77,835 | ₩79,319 | ₩75,977 | ₩78,356 | +0.67% | 122.7만 |
|---|
| 2025.12.15 | ₩77,527 | ₩78,263 | ₩76,177 | ₩78,182 | +0.84% | 97.5만 |
|---|
| 2025.12.12 | ₩74,988 | ₩77,233 | ₩74,627 | ₩77,193 | +2.94% | 99.1만 |
|---|
| 2025.12.11 | ₩73,223 | ₩74,881 | ₩73,223 | ₩74,052 | +1.13% | 57.9만 |
|---|
| 2025.12.10 | ₩70,550 | ₩73,718 | ₩70,550 | ₩73,384 | +4.02% | 100.3만 |
|---|
| 2025.12.09 | ₩69,828 | ₩71,272 | ₩69,588 | ₩70,309 | +0.69% | 72만 |
|---|
| 2025.12.08 | ₩71,365 | ₩71,659 | ₩69,882 | ₩70,015 | -1.89% | 72.1만 |
|---|
| 2025.12.05 | ₩73,317 | ₩73,985 | ₩71,566 | ₩71,940 | -1.88% | 66.2만 |
|---|
| 2025.12.04 | ₩75,990 | ₩76,498 | ₩72,595 | ₩73,143 | -3.75% | 96.5만 |
|---|
| 2025.12.03 | ₩74,306 | ₩75,750 | ₩74,186 | ₩75,576 | +1.71% | 74.5만 |
|---|
| 2025.12.02 | ₩76,324 | ₩76,592 | ₩74,052 | ₩74,306 | -2.64% | 50.6만 |
|---|
| 2025.12.01 | ₩75,496 | ₩77,915 | ₩75,496 | ₩76,177 | +0.90% | 74.1만 |
|---|
| 2025.11.28 | ₩75,576 | ₩75,937 | ₩75,148 | ₩75,683 | +0.14% | 35.3만 |
|---|
| 2025.11.26 | ₩73,705 | ₩76,231 | ₩73,705 | ₩75,643 | +2.63% | 58.1만 |
|---|
| 2025.11.25 | ₩71,646 | ₩74,212 | ₩71,392 | ₩74,065 | +3.38% | 68만 |
|---|
| 2025.11.24 | ₩71,887 | ₩72,141 | ₩70,737 | ₩70,991 | -1.25% | 69.6만 |
|---|
| 2025.11.21 | ₩70,109 | ₩73,090 | ₩69,507 | ₩71,446 | +1.91% | 105.9만 |
|---|
| 2025.11.20 | ₩71,365 | ₩72,341 | ₩70,029 | ₩70,563 | -1.12% | 94.3만 |
|---|
| 2025.11.19 | ₩71,913 | ₩72,207 | ₩70,510 | ₩71,205 | -0.99% | 81.9만 |
|---|
| 2025.11.18 | ₩72,542 | ₩73,050 | ₩71,713 | ₩72,074 | -0.64% | 65.8만 |
|---|
| 2025.11.17 | ₩75,603 | ₩75,803 | ₩72,595 | ₩73,090 | -3.32% | 71.7만 |
|---|
| 2025.11.14 | ₩77,367 | ₩77,982 | ₩75,456 | ₩75,830 | -1.99% | 67.1만 |
|---|
| 2025.11.13 | ₩78,075 | ₩79,573 | ₩77,928 | ₩78,062 | -0.02% | 81.4만 |
|---|
| 2025.11.12 | ₩77,527 | ₩78,730 | ₩77,527 | ₩78,182 | +0.84% | 83만 |
|---|
| 2025.11.11 | ₩76,525 | ₩78,009 | ₩76,324 | ₩77,447 | +1.21% | 75.4만 |
|---|
| 2025.11.10 | ₩75,536 | ₩76,431 | ₩74,025 | ₩76,137 | +0.80% | 103.8만 |
|---|
| 2025.11.07 | ₩75,375 | ₩76,993 | ₩74,186 | ₩75,496 | +0.16% | 89.3만 |
|---|
| 2025.11.06 | ₩77,220 | ₩78,717 | ₩75,375 | ₩75,509 | -2.22% | 129.1만 |
|---|
| 2025.11.05 | ₩71,339 | ₩75,964 | ₩70,283 | ₩74,881 | +4.97% | 165.9만 |
|---|
| 2025.11.04 | ₩71,873 | ₩73,557 | ₩71,446 | ₩72,796 | +1.28% | 100.6만 |
|---|
| 2025.11.03 | ₩71,606 | ₩72,234 | ₩70,283 | ₩72,181 | +0.80% | 89.4만 |
|---|
| 2025.10.31 | ₩70,537 | ₩71,953 | ₩69,775 | ₩71,539 | +1.42% | 94.1만 |
|---|
| 2025.10.30 | ₩71,352 | ₩72,207 | ₩70,697 | ₩71,018 | -0.47% | 68.8만 |
|---|
| 2025.10.29 | ₩74,373 | ₩74,908 | ₩72,047 | ₩72,221 | -2.89% | 69.6만 |
|---|
| 2025.10.28 | ₩72,996 | ₩74,988 | ₩72,568 | ₩74,881 | +2.58% | 49.3만 |
|---|
| 2025.10.27 | ₩74,560 | ₩74,894 | ₩73,237 | ₩73,598 | -1.29% | 49.9만 |
|---|
| 2025.10.24 | ₩74,694 | ₩74,854 | ₩73,878 | ₩74,172 | -0.70% | 32.3만 |
|---|
| 2025.10.23 | ₩73,972 | ₩74,507 | ₩72,809 | ₩74,052 | +0.11% | 36.3만 |
|---|
| 2025.10.22 | ₩73,357 | ₩74,266 | ₩72,916 | ₩73,317 | -0.05% | 43만 |
|---|
| 2025.10.21 | ₩72,689 | ₩73,945 | ₩72,542 | ₩73,410 | +0.99% | 27.9만 |
|---|
| 2025.10.20 | ₩72,943 | ₩73,811 | ₩72,461 | ₩72,876 | -0.09% | 31.7만 |
|---|
| 2025.10.17 | ₩71,940 | ₩72,662 | ₩71,419 | ₩72,635 | +0.97% | 39.8만 |
|---|
| 2025.10.16 | ₩73,932 | ₩74,279 | ₩71,820 | ₩72,087 | -2.50% | 51만 |
|---|
| 2025.10.15 | ₩75,268 | ₩75,522 | ₩73,651 | ₩73,771 | -1.99% | 60만 |
|---|
| 2025.10.14 | ₩73,063 | ₩75,215 | ₩72,702 | ₩75,135 | +2.84% | 67.1만 |
|---|
| 2025.10.13 | ₩75,068 | ₩75,282 | ₩74,039 | ₩74,106 | -1.28% | 59.7만 |
|---|
| 2025.10.10 | ₩77,354 | ₩77,527 | ₩73,785 | ₩74,159 | -4.13% | 87.9만 |
|---|