SM Life Design
063440KOSDAQ1,077원-2 (-0.19%)전일 종가 2026-09-18
52주 위치
9402,14011%신고가 대비 -49.67%
- 시가총액
- 488억
- PBR
- 0.70
- BPS
- 1,533원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.2% | -7.1% | -25.3% | -42.9% | -34.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,071 | 1,092 | 1,069 | 1,077 | -2 | -0.19% | 91,514 | 9,856만 |
| 2026-09-17 | 996 | 1,086 | 983 | 1,079 | 81 | +8.12% | 385,968 | 4.16억 |
| 2026-09-16 | 1,007 | 1,007 | 976 | 998 | 0 | 0.00% | 94,944 | 9,475만 |
| 2026-09-15 | 1,001 | 1,009 | 991 | 998 | -3 | -0.30% | 59,761 | 5,964만 |
| 2026-09-14 | 1,014 | 1,021 | 1,000 | 1,001 | -13 | -1.28% | 35,611 | 3,565만 |
| 2026-09-11 | 1,006 | 1,014 | 998 | 1,014 | 8 | +0.80% | 31,867 | 3,231만 |
| 2026-09-10 | 1,012 | 1,012 | 995 | 1,006 | -6 | -0.59% | 42,610 | 4,287만 |
| 2026-09-09 | 1,019 | 1,025 | 1,003 | 1,012 | -14 | -1.36% | 79,797 | 8,075만 |
| 2026-09-08 | 1,028 | 1,038 | 1,017 | 1,026 | -2 | -0.19% | 46,897 | 4,812만 |
| 2026-09-07 | 1,033 | 1,039 | 1,021 | 1,028 | -1 | -0.10% | 28,573 | 2,937만 |
| 2026-09-04 | 1,029 | 1,037 | 1,021 | 1,029 | 0 | 0.00% | 34,136 | 3,513만 |
| 2026-09-03 | 1,038 | 1,047 | 1,026 | 1,029 | -9 | -0.87% | 34,011 | 3,500만 |
| 2026-09-02 | 1,038 | 1,058 | 1,035 | 1,038 | -24 | -2.26% | 33,670 | 3,495만 |
| 2026-09-01 | 1,061 | 1,072 | 1,050 | 1,062 | 0 | 0.00% | 53,929 | 5,727만 |
| 2026-08-31 | 1,064 | 1,064 | 1,040 | 1,062 | -2 | -0.19% | 25,521 | 2,710만 |
| 2026-08-28 | 1,055 | 1,064 | 1,042 | 1,064 | 6 | +0.57% | 14,222 | 1,513만 |
| 2026-08-27 | 1,063 | 1,067 | 1,036 | 1,058 | -5 | -0.47% | 43,204 | 4,571만 |
| 2026-08-26 | 1,040 | 1,063 | 1,040 | 1,063 | 23 | +2.21% | 38,245 | 4,065만 |
| 2026-08-25 | 1,023 | 1,044 | 1,013 | 1,040 | 13 | +1.27% | 47,992 | 4,991만 |
| 2026-08-24 | 1,009 | 1,037 | 1,006 | 1,027 | 5 | +0.49% | 78,330 | 8,044만 |
| 2026-08-21 | 1,042 | 1,049 | 1,015 | 1,022 | -27 | -2.57% | 80,988 | 8,277만 |
| 2026-08-20 | 1,049 | 1,057 | 1,036 | 1,049 | -6 | -0.57% | 71,727 | 7,524만 |
| 2026-08-19 | 1,042 | 1,063 | 1,030 | 1,055 | -20 | -1.86% | 86,071 | 9,080만 |
| 2026-08-18 | 1,095 | 1,098 | 1,040 | 1,075 | -25 | -2.27% | 134,775 | 1.45억 |
| 2026-08-14 | 1,119 | 1,123 | 1,095 | 1,100 | -10 | -0.90% | 134,734 | 1.48억 |
| 2026-08-13 | 1,136 | 1,136 | 1,101 | 1,110 | -20 | -1.77% | 114,030 | 1.27억 |
| 2026-08-12 | 1,129 | 1,136 | 1,112 | 1,130 | 4 | +0.36% | 37,954 | 4,289만 |
| 2026-08-11 | 1,110 | 1,134 | 1,110 | 1,126 | 6 | +0.54% | 38,776 | 4,366만 |
| 2026-08-10 | 1,101 | 1,134 | 1,101 | 1,120 | 12 | +1.08% | 48,285 | 5,408만 |
| 2026-08-07 | 1,110 | 1,119 | 1,098 | 1,108 | -2 | -0.18% | 42,522 | 4,711만 |
| 2026-08-06 | 1,130 | 1,130 | 1,096 | 1,110 | -10 | -0.89% | 72,931 | 8,095만 |
| 2026-08-05 | 1,124 | 1,132 | 1,099 | 1,120 | 0 | 0.00% | 120,049 | 1.34억 |
| 2026-08-04 | 1,055 | 1,155 | 1,050 | 1,120 | 65 | +6.16% | 334,217 | 3.74억 |
| 2026-08-03 | 1,059 | 1,060 | 990 | 1,055 | 0 | 0.00% | 68,050 | 7,179만 |
| 2026-07-31 | 1,031 | 1,070 | 1,031 | 1,055 | 4 | +0.38% | 87,199 | 9,199만 |
| 2026-07-30 | 940 | 1,051 | 940 | 1,051 | 48 | +4.79% | 132,462 | 1.39억 |
| 2026-07-29 | 1,102 | 1,111 | 1,003 | 1,003 | -99 | -8.98% | 231,034 | 2.32억 |
| 2026-07-28 | 1,135 | 1,143 | 1,096 | 1,102 | -43 | -3.76% | 75,288 | 8,297만 |
| 2026-07-27 | 1,143 | 1,166 | 1,126 | 1,145 | 0 | 0.00% | 98,850 | 1.13억 |
| 2026-07-24 | 1,150 | 1,159 | 1,125 | 1,145 | -10 | -0.87% | 40,509 | 4,638만 |
| 2026-07-23 | 1,136 | 1,155 | 1,117 | 1,155 | 19 | +1.67% | 50,690 | 5,855만 |
| 2026-07-22 | 1,127 | 1,152 | 1,113 | 1,136 | 13 | +1.16% | 75,962 | 8,629만 |
| 2026-07-21 | 1,099 | 1,167 | 1,086 | 1,123 | 15 | +1.35% | 163,519 | 1.84억 |
| 2026-07-20 | 1,117 | 1,117 | 1,073 | 1,108 | -5 | -0.45% | 22,728 | 2,518만 |
| 2026-07-16 | 1,097 | 1,125 | 1,097 | 1,113 | -3 | -0.27% | 45,425 | 5,056만 |
| 2026-07-15 | 1,086 | 1,119 | 1,080 | 1,116 | 23 | +2.10% | 53,817 | 6,006만 |
| 2026-07-14 | 1,103 | 1,103 | 1,073 | 1,093 | -17 | -1.53% | 242,227 | 2.65억 |
| 2026-07-13 | 1,125 | 1,142 | 1,088 | 1,110 | -10 | -0.89% | 81,420 | 9,038만 |
| 2026-07-10 | 1,100 | 1,132 | 1,100 | 1,120 | 8 | +0.72% | 88,008 | 9,857만 |
| 2026-07-09 | 1,117 | 1,127 | 1,085 | 1,112 | -3 | -0.27% | 74,607 | 8,296만 |
| 2026-07-08 | 1,138 | 1,138 | 1,050 | 1,115 | -24 | -2.11% | 145,860 | 1.63억 |
| 2026-07-07 | 1,122 | 1,164 | 1,121 | 1,139 | -5 | -0.44% | 111,569 | 1.27억 |
| 2026-07-06 | 1,134 | 1,149 | 1,113 | 1,144 | 13 | +1.15% | 118,718 | 1.36억 |
| 2026-07-03 | 1,129 | 1,134 | 1,095 | 1,131 | 2 | +0.18% | 68,212 | 7,715만 |
| 2026-07-02 | 1,131 | 1,138 | 1,106 | 1,129 | -3 | -0.27% | 118,920 | 1.34억 |
| 2026-07-01 | 1,073 | 1,134 | 1,060 | 1,132 | 53 | +4.91% | 202,764 | 2.3억 |
| 2026-06-30 | 1,123 | 1,143 | 1,056 | 1,079 | -41 | -3.66% | 80,524 | 8,689만 |
| 2026-06-29 | 1,027 | 1,123 | 1,014 | 1,120 | 93 | +9.06% | 291,781 | 3.27억 |
| 2026-06-26 | 1,055 | 1,060 | 1,005 | 1,027 | -17 | -1.63% | 146,495 | 1.5억 |
| 2026-06-25 | 1,066 | 1,095 | 1,036 | 1,044 | -27 | -2.52% | 125,744 | 1.31억 |
| 2026-06-24 | 1,088 | 1,115 | 1,059 | 1,071 | -24 | -2.19% | 134,021 | 1.44억 |
| 2026-06-23 | 1,107 | 1,139 | 1,094 | 1,095 | -20 | -1.79% | 191,991 | 2.1억 |
| 2026-06-22 | 1,063 | 1,168 | 1,063 | 1,115 | -10 | -0.89% | 187,819 | 2.09억 |
| 2026-06-19 | 1,152 | 1,152 | 1,099 | 1,125 | -34 | -2.93% | 192,803 | 2.17억 |
| 2026-06-18 | 1,196 | 1,196 | 1,136 | 1,159 | -38 | -3.17% | 133,360 | 1.55억 |
| 2026-06-17 | 1,163 | 1,197 | 1,157 | 1,197 | 33 | +2.84% | 113,826 | 1.36억 |
| 2026-06-16 | 1,161 | 1,183 | 1,146 | 1,164 | -2 | -0.17% | 169,977 | 1.98억 |
| 2026-06-15 | 1,180 | 1,186 | 1,148 | 1,166 | 14 | +1.22% | 85,104 | 9,923만 |
| 2026-06-12 | 1,106 | 1,174 | 1,106 | 1,152 | 39 | +3.50% | 199,770 | 2.3억 |
| 2026-06-11 | 1,043 | 1,113 | 1,031 | 1,113 | 61 | +5.80% | 197,302 | 2.2억 |
| 2026-06-10 | 1,045 | 1,057 | 1,031 | 1,052 | 7 | +0.67% | 500 | 53만 |
| 2026-06-09 | 1,002 | 1,069 | 1,002 | 1,045 | 45 | +4.50% | 268,276 | 2.8억 |
| 2026-06-08 | 1,046 | 1,089 | 1,000 | 1,000 | -80 | -7.41% | 195,192 | 1.95억 |
| 2026-06-05 | 1,090 | 1,124 | 1,067 | 1,080 | -12 | -1.10% | 159,622 | 1.72억 |
| 2026-06-04 | 1,133 | 1,142 | 1,091 | 1,092 | -41 | -3.62% | 175,523 | 1.92억 |
| 2026-06-02 | 1,118 | 1,147 | 1,112 | 1,133 | -28 | -2.41% | 354,853 | 4.02억 |
| 2026-06-01 | 1,181 | 1,199 | 1,117 | 1,161 | -19 | -1.61% | 277,682 | 3.22억 |
| 2026-05-29 | 1,201 | 1,236 | 1,171 | 1,180 | -59 | -4.76% | 277,110 | 3.27억 |
| 2026-05-28 | 1,241 | 1,241 | 1,194 | 1,239 | -2 | -0.16% | 205,938 | 2.55억 |
| 2026-05-27 | 1,294 | 1,294 | 1,235 | 1,241 | -53 | -4.10% | 262,927 | 3.26억 |
| 2026-05-26 | 1,307 | 1,325 | 1,272 | 1,294 | -25 | -1.90% | 165,719 | 2.14억 |
| 2026-05-22 | 1,295 | 1,323 | 1,282 | 1,319 | 42 | +3.29% | 166,106 | 2.19억 |
| 2026-05-21 | 1,266 | 1,296 | 1,256 | 1,277 | 14 | +1.11% | 132,357 | 1.69억 |
| 2026-05-20 | 1,290 | 1,417 | 1,262 | 1,263 | -37 | -2.85% | 378,010 | 4.77억 |
| 2026-05-19 | 1,338 | 1,370 | 1,286 | 1,300 | -6 | -0.46% | 295,050 | 3.84억 |
| 2026-05-18 | 1,314 | 1,323 | 1,278 | 1,306 | -8 | -0.61% | 227,082 | 2.97억 |
| 2026-05-15 | 1,321 | 1,347 | 1,300 | 1,314 | -23 | -1.72% | 183,302 | 2.41억 |
| 2026-05-14 | 1,330 | 1,340 | 1,310 | 1,337 | 18 | +1.36% | 103,623 | 1.39억 |
| 2026-05-13 | 1,310 | 1,339 | 1,298 | 1,319 | 9 | +0.69% | 123,753 | 1.63억 |
| 2026-05-12 | 1,376 | 1,383 | 1,301 | 1,310 | -66 | -4.80% | 275,029 | 3.6억 |
| 2026-05-11 | 1,405 | 1,413 | 1,358 | 1,376 | -29 | -2.06% | 200,042 | 2.75억 |
| 2026-05-08 | 1,424 | 1,434 | 1,392 | 1,405 | -19 | -1.33% | 130,754 | 1.84억 |
| 2026-05-07 | 1,412 | 1,438 | 1,406 | 1,424 | -2 | -0.14% | 215,355 | 3.07억 |
| 2026-05-06 | 1,464 | 1,464 | 1,425 | 1,426 | -38 | -2.60% | 158,096 | 2.25억 |
| 2026-05-04 | 1,467 | 1,485 | 1,460 | 1,464 | -3 | -0.20% | 144,377 | 2.11억 |
| 2026-04-30 | 1,472 | 1,484 | 1,455 | 1,467 | -5 | -0.34% | 94,827 | 1.39억 |
| 2026-04-29 | 1,465 | 1,472 | 1,451 | 1,472 | 11 | +0.75% | 59,495 | 8,758만 |
| 2026-04-28 | 1,490 | 1,495 | 1,459 | 1,461 | -22 | -1.48% | 136,744 | 2억 |
| 2026-04-27 | 1,465 | 1,489 | 1,448 | 1,483 | 22 | +1.51% | 116,359 | 1.73억 |
| 2026-04-24 | 1,441 | 1,469 | 1,441 | 1,461 | 11 | +0.76% | 54,418 | 7,950만 |
| 2026-04-23 | 1,466 | 1,477 | 1,445 | 1,450 | -15 | -1.02% | 104,334 | 1.51억 |
| 2026-04-22 | 1,487 | 1,487 | 1,460 | 1,465 | -22 | -1.48% | 78,602 | 1.15억 |
| 2026-04-21 | 1,497 | 1,498 | 1,483 | 1,487 | -10 | -0.67% | 69,763 | 1.04억 |
| 2026-04-20 | 1,500 | 1,507 | 1,489 | 1,497 | -12 | -0.80% | 70,861 | 1.06억 |
| 2026-04-17 | 1,504 | 1,513 | 1,488 | 1,509 | 1 | +0.07% | 91,436 | 1.38억 |
| 2026-04-16 | 1,498 | 1,527 | 1,497 | 1,508 | 7 | +0.47% | 108,581 | 1.64억 |
| 2026-04-15 | 1,480 | 1,560 | 1,471 | 1,501 | 11 | +0.74% | 118,385 | 1.78억 |
| 2026-04-14 | 1,462 | 1,491 | 1,446 | 1,490 | 43 | +2.97% | 75,631 | 1.13억 |
| 2026-04-13 | 1,460 | 1,460 | 1,427 | 1,447 | -13 | -0.89% | 46,738 | 6,763만 |
| 2026-04-10 | 1,430 | 1,460 | 1,430 | 1,460 | 30 | +2.10% | 47,827 | 6,983만 |
| 2026-04-09 | 1,448 | 1,448 | 1,414 | 1,430 | -20 | -1.38% | 80,732 | 1.15억 |
| 2026-04-08 | 1,436 | 1,460 | 1,428 | 1,450 | 13 | +0.90% | 110,216 | 1.6억 |
| 2026-04-07 | 1,471 | 1,479 | 1,436 | 1,437 | -2 | -0.14% | 111,896 | 1.61억 |
| 2026-04-06 | 1,499 | 1,500 | 1,436 | 1,439 | -60 | -4.00% | 118,234 | 1.7억 |
| 2026-04-03 | 1,510 | 1,528 | 1,486 | 1,499 | -10 | -0.66% | 112,658 | 1.69억 |
| 2026-04-02 | 1,525 | 1,548 | 1,502 | 1,509 | -16 | -1.05% | 124,181 | 1.87억 |
| 2026-04-01 | 1,533 | 1,571 | 1,523 | 1,525 | -8 | -0.52% | 154,716 | 2.36억 |
| 2026-03-31 | 1,517 | 1,564 | 1,455 | 1,533 | 17 | +1.12% | 295,553 | 4.53억 |
| 2026-03-30 | 1,548 | 1,566 | 1,510 | 1,516 | -42 | -2.70% | 218,235 | 3.31억 |
| 2026-03-27 | 1,560 | 1,570 | 1,516 | 1,558 | — | — | 182,445 | 2.84억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)