시장 데이터를 불러오는 중
전체 종목
VanEck Semiconductor ETF 과거 주가
VanEck Semiconductor ETF · SMH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Semiconductor ETF · SMH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩824,841 | ₩825,391 | ₩806,390 | ₩809,005 | -1.92% | 551.5만 |
| 2026.10.08 | ₩825,592 | ₩835,555 | ₩804,969 | ₩814,288 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩832,833 | ₩839,269 | ₩829,735 | ₩838,103 | +0.63% | 718.3만 |
| 2026.10.06 | ₩856,004 | ₩857,465 | ₩846,765 | ₩848,119 | -0.92% | 506.5만 |
| 2026.10.05 | ₩846,738 | ₩851,177 | ₩840,691 | ₩849,997 | +0.38% | 359.9만 |
| 2026.10.02 | ₩847,811 | ₩853,148 | ₩842,823 | ₩845,572 | -0.26% | 732.5만 |
| 2026.10.01 | ₩819,129 | ₩832,578 | ₩814,262 | ₩828,421 | +1.13% | 510.5만 |
| 2026.09.30 | ₩817,627 | ₩820,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩816,608 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩816,608 | ₩822,334 | ₩811,231 | ₩813,792 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩811,633 | ₩815,200 | ₩793,706 | ₩804,553 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩812,009 | ₩817,493 | ₩807,517 | ₩813,336 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩793,303 | ₩807,262 | ₩789,683 | ₩805,237 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩810,427 | ₩812,974 | ₩796,213 | ₩806,431 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩793,370 | ₩816,166 | ₩792,485 | ₩814,543 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩780,270 | ₩802,690 | ₩775,724 | ₩799,217 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩754,766 | ₩778,808 | ₩754,591 | ₩768,336 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩751,038 | ₩753,277 | ₩747,632 | ₩751,722 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩737,428 | ₩741,746 | ₩724,689 | ₩731,541 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩732,896 | ₩735,068 | ₩724,233 | ₩726,915 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩724,073 | ₩733,150 | ₩721,042 | ₩726,097 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩762,744 | ₩768,068 | ₩756,268 | ₩762,342 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩752,969 | ₩757,810 | ₩747,002 | ₩751,279 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩764,179 | ₩774,464 | ₩764,179 | ₩770,065 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩775,979 | ₩778,486 | ₩766,995 | ₩769,315 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩751,574 | ₩763,508 | ₩747,847 | ₩760,304 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩733,164 | ₩742,510 | ₩724,180 | ₩740,981 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩731,099 | ₩741,772 | ₩726,392 | ₩738,139 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩732,775 | ₩737,334 | ₩725,226 | ₩731,085 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩743,368 | ₩748,799 | ₩741,236 | ₩746,385 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩762,597 | ₩764,474 | ₩740,579 | ₩741,665 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩763,468 | ₩768,617 | ₩754,310 | ₩768,336 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩743,489 | ₩747,927 | ₩738,219 | ₩745,232 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩744,709 | ₩751,414 | ₩738,380 | ₩745,299 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩743,100 | ₩743,100 | ₩725,092 | ₩733,204 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩763,562 | ₩763,562 | ₩745,674 | ₩751,467 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩750,073 | ₩758,949 | ₩747,230 | ₩754,457 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩771,098 | ₩773,485 | ₩745,969 | ₩752,138 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩770,159 | ₩774,718 | ₩754,431 | ₩764,005 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩796,119 | ₩805,036 | ₩793,142 | ₩796,588 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩787,792 | ₩791,574 | ₩780,229 | ₩788,208 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩786,277 | ₩801,791 | ₩784,440 | ₩789,951 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩791,868 | ₩791,895 | ₩782,804 | ₩784,199 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩775,805 | ₩775,845 | ₩763,200 | ₩768,242 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩785,754 | ₩786,089 | ₩763,240 | ₩763,522 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩782,522 | ₩785,888 | ₩767,424 | ₩781,342 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩758,252 | ₩778,299 | ₩750,314 | ₩766,298 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩770,226 | ₩784,427 | ₩762,141 | ₩763,911 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩756,656 | ₩775,885 | ₩753,961 | ₩771,970 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩711,254 | ₩735,470 | ₩703,664 | ₩731,407 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩747,552 | ₩752,835 | ₩717,703 | ₩724,797 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩710,489 | ₩730,308 | ₩703,383 | ₩722,611 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩705,300 | ₩713,587 | ₩675,317 | ₩676,109 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩712,890 | ₩718,642 | ₩694,921 | ₩710,141 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩758,869 | ₩761,122 | ₩717,797 | ₩735,551 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩770,253 | ₩775,737 | ₩746,197 | ₩752,500 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩773,967 | ₩786,961 | ₩769,677 | ₩777,950 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩766,123 | ₩793,826 | ₩766,123 | ₩786,988 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩779,009 | ₩785,767 | ₩767,062 | ₩783,193 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩762,677 | ₩768,027 | ₩747,203 | ₩749,335 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩734,733 | ₩760,840 | ₩719,809 | ₩746,251 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩772,023 | ₩780,189 | ₩756,871 | ₩762,865 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩813,765 | ₩813,765 | ₩769,301 | ₩792,164 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩816,474 | ₩816,474 | ₩791,641 | ₩804,956 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩801,872 | ₩803,682 | ₩781,865 | ₩785,258 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩805,707 | ₩824,721 | ₩798,962 | ₩819,330 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩825,297 | ₩828,904 | ₩810,842 | ₩814,905 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩771,460 | ₩797,836 | ₩771,071 | ₩795,154 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩777,749 | ₩785,727 | ₩760,062 | ₩779,666 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩813,993 | ₩828,958 | ₩809,971 | ₩810,306 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩834,818 | ₩841,683 | ₩781,208 | ₩794,202 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩850,600 | ₩858,029 | ₩829,508 | ₩831,975 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩852,906 | ₩884,645 | ₩850,935 | ₩879,483 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩824,694 | ₩849,138 | ₩799,404 | ₩847,422 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩827,054 | ₩833,651 | ₩816,608 | ₩820,108 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩870,740 | ₩871,625 | ₩823,219 | ₩853,992 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩834,415 | ₩838,371 | ₩812,894 | ₩829,910 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩839,310 | ₩853,992 | ₩827,697 | ₩834,107 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩898,872 | ₩900,857 | ₩885,021 | ₩896,941 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩869,641 | ₩890,089 | ₩869,104 | ₩884,833 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩849,407 | ₩862,869 | ₩835,555 | ₩836,681 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩862,896 | ₩869,319 | ₩825,994 | ₩825,994 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩862,869 | ₩870,566 | ₩857,170 | ₩867,696 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩815,200 | ₩837,553 | ₩807,503 | ₩831,304 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩781,222 | ₩820,121 | ₩779,881 | ₩817,212 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩778,741 | ₩802,837 | ₩762,020 | ₩765,533 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩817,252 | ₩822,897 | ₩743,744 | ₩792,485 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩800,799 | ₩812,854 | ₩789,173 | ₩802,073 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩811,365 | ₩813,926 | ₩763,897 | ₩763,897 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩821,972 | ₩851,177 | ₩810,722 | ₩841,455 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩859,249 | ₩861,890 | ₩836,601 | ₩855,360 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩830,822 | ₩848,213 | ₩823,943 | ₩847,730 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩799,310 | ₩822,548 | ₩795,274 | ₩815,012 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩812,626 | ₩820,349 | ₩800,678 | ₩803,105 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩798,922 | ₩810,896 | ₩787,524 | ₩804,312 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩820,550 | ₩821,033 | ₩784,333 | ₩798,506 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩793,250 | ₩809,863 | ₩789,924 | ₩807,410 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩770,039 | ₩781,074 | ₩768,148 | ₩772,787 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩752,272 | ₩765,118 | ₩747,713 | ₩761,470 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩741,182 | ₩757,233 | ₩739,708 | ₩757,153 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩717,301 | ₩741,974 | ₩707,821 | ₩729,396 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩758,252 | ₩760,572 | ₩719,889 | ₩732,346 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩751,320 | ₩758,788 | ₩741,397 | ₩745,996 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩765,439 | ₩779,291 | ₩761,296 | ₩775,496 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩766,727 | ₩772,627 | ₩751,065 | ₩767,612 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩757,622 | ₩764,849 | ₩727,666 | ₩752,580 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩764,662 | ₩775,121 | ₩760,022 | ₩772,774 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩739,614 | ₩760,009 | ₩736,154 | ₩759,673 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩731,823 | ₩737,093 | ₩718,615 | ₩724,220 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩721,096 | ₩737,334 | ₩713,828 | ₩737,173 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩691,073 | ₩705,582 | ₩689,384 | ₩700,875 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩687,171 | ₩688,083 | ₩671,992 | ₩679,555 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩676,095 | ₩686,527 | ₩673,467 | ₩683,618 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩676,766 | ₩680,896 | ₩663,772 | ₩679,461 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩665,556 | ₩669,887 | ₩660,179 | ₩669,887 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩654,614 | ₩665,971 | ₩648,044 | ₩658,663 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩682,773 | ₩683,993 | ₩667,433 | ₩678,844 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩669,793 | ₩683,309 | ₩664,362 | ₩679,085 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩644,168 | ₩654,466 | ₩637,182 | ₩646,113 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩631,631 | ₩640,172 | ₩626,428 | ₩639,381 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩625,248 | ₩628,118 | ₩619,818 | ₩623,063 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩623,036 | ₩624,511 | ₩615,004 | ₩622,124 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩620,569 | ₩622,955 | ₩616,144 | ₩622,392 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩604,384 | ₩612,912 | ₩600,415 | ₩609,841 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩604,344 | ₩607,870 | ₩583,493 | ₩607,428 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩600,723 | ₩606,221 | ₩595,681 | ₩606,087 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩582,956 | ₩594,877 | ₩581,414 | ₩594,475 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩582,554 | ₩592,061 | ₩582,554 | ₩585,812 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩567,429 | ₩577,459 | ₩566,705 | ₩577,003 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩567,415 | ₩569,869 | ₩556,460 | ₩567,093 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩529,267 | ₩536,481 | ₩522,468 | ₩536,226 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩527,979 | ₩532,471 | ₩525,499 | ₩530,970 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩506,954 | ₩527,644 | ₩506,860 | ₩526,062 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩520,618 | ₩531,841 | ₩518,097 | ₩525,593 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩494,443 | ₩514,235 | ₩493,585 | ₩514,101 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩506,351 | ₩508,523 | ₩482,536 | ₩486,116 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩506,579 | ₩511,299 | ₩500,169 | ₩501,832 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩525,526 | ₩526,545 | ₩509,944 | ₩510,668 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩534,161 | ₩539,712 | ₩530,648 | ₩535,046 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩520,309 | ₩532,176 | ₩519,760 | ₩529,106 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩527,456 | ₩535,395 | ₩522,200 | ₩524,775 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩528,462 | ₩530,634 | ₩510,709 | ₩515,898 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩514,906 | ₩533,048 | ₩511,473 | ₩529,548 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩532,284 | ₩535,944 | ₩527,604 | ₩527,872 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩532,552 | ₩533,155 | ₩527,269 | ₩532,176 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩529,843 | ₩535,663 | ₩526,491 | ₩528,207 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩526,062 | ₩531,439 | ₩517,681 | ₩519,371 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩530,272 | ₩531,077 | ₩518,580 | ₩520,444 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩536,373 | ₩542,247 | ₩534,603 | ₩537,741 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩528,315 | ₩541,563 | ₩528,315 | ₩532,780 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩503,857 | ₩530,138 | ₩501,711 | ₩528,811 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩516,206 | ₩526,531 | ₩507,571 | ₩510,293 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩531,077 | ₩537,848 | ₩518,593 | ₩530,125 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩531,332 | ₩538,009 | ₩527,108 | ₩535,153 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩524,775 | ₩529,039 | ₩517,494 | ₩524,372 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩532,673 | ₩546,229 | ₩532,230 | ₩544,928 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩540,731 | ₩548,750 | ₩538,881 | ₩544,902 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩568,166 | ₩568,166 | ₩543,815 | ₩552,464 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩569,011 | ₩573,825 | ₩568,113 | ₩571,438 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩559,450 | ₩565,417 | ₩552,008 | ₩562,052 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩554,556 | ₩560,094 | ₩548,804 | ₩553,631 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩546,631 | ₩558,927 | ₩545,988 | ₩556,514 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩548,039 | ₩551,110 | ₩543,815 | ₩550,037 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩551,700 | ₩559,209 | ₩548,053 | ₩553,188 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩539,994 | ₩550,936 | ₩533,370 | ₩546,430 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩547,288 | ₩552,545 | ₩539,699 | ₩546,712 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩560,939 | ₩563,232 | ₩543,440 | ₩544,553 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩554,918 | ₩560,603 | ₩544,888 | ₩556,179 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩547,329 | ₩548,160 | ₩538,814 | ₩542,743 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩534,898 | ₩549,353 | ₩532,337 | ₩545,277 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩521,878 | ₩540,490 | ₩519,183 | ₩538,572 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩508,389 | ₩520,376 | ₩503,588 | ₩510,977 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩529,213 | ₩531,948 | ₩501,818 | ₩512,251 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩551,150 | ₩553,229 | ₩523,648 | ₩533,249 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩534,831 | ₩552,504 | ₩534,255 | ₩547,047 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩551,485 | ₩558,673 | ₩537,138 | ₩541,000 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩559,745 | ₩563,983 | ₩540,611 | ₩559,853 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩556,929 | ₩561,153 | ₩553,966 | ₩558,659 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩541,590 | ₩548,951 | ₩539,323 | ₩546,082 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩534,215 | ₩537,352 | ₩531,291 | ₩534,778 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩537,030 | ₩540,503 | ₩533,048 | ₩536,481 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩547,329 | ₩548,066 | ₩538,465 | ₩540,141 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩529,320 | ₩544,244 | ₩527,470 | ₩538,948 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩527,188 | ₩532,552 | ₩522,187 | ₩523,474 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩540,182 | ₩543,480 | ₩534,241 | ₩536,883 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩537,795 | ₩541,214 | ₩531,157 | ₩531,546 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩521,556 | ₩522,066 | ₩514,651 | ₩520,739 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩525,995 | ₩531,130 | ₩523,461 | ₩525,003 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩517,145 | ₩525,606 | ₩517,145 | ₩523,836 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩512,599 | ₩524,131 | ₩509,649 | ₩521,905 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩515,657 | ₩515,898 | ₩503,991 | ₩508,174 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩516,515 | ₩520,014 | ₩514,356 | ₩516,273 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩512,760 | ₩522,106 | ₩512,412 | ₩519,760 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩511,848 | ₩514,892 | ₩505,439 | ₩506,310 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩494,725 | ₩504,634 | ₩494,578 | ₩500,558 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩489,201 | ₩490,193 | ₩482,818 | ₩482,898 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩489,643 | ₩491,091 | ₩486,841 | ₩487,162 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩486,291 | ₩490,528 | ₩483,824 | ₩488,369 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩490,863 | ₩492,580 | ₩488,745 | ₩490,582 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩486,344 | ₩488,812 | ₩485,607 | ₩488,316 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩480,847 | ₩487,149 | ₩480,123 | ₩486,961 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩485,956 | ₩486,049 | ₩479,734 | ₩482,322 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩469,731 | ₩480,753 | ₩469,731 | ₩477,669 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩470,441 | ₩472,117 | ₩463,723 | ₩465,628 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩473,190 | ₩473,190 | ₩453,305 | ₩454,887 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩471,420 | ₩475,202 | ₩467,049 | ₩471,916 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩480,217 | ₩481,651 | ₩472,252 | ₩473,204 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩492,097 | ₩492,861 | ₩473,177 | ₩474,840 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩495,838 | ₩497,769 | ₩484,977 | ₩497,326 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩494,671 | ₩503,629 | ₩492,016 | ₩501,631 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩492,164 | ₩495,543 | ₩489,898 | ₩494,792 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩493,585 | ₩497,098 | ₩490,421 | ₩494,189 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩488,704 | ₩494,229 | ₩487,471 | ₩488,651 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩487,095 | ₩488,584 | ₩482,188 | ₩484,869 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩482,322 | ₩488,865 | ₩477,669 | ₩488,584 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩477,159 | ₩483,783 | ₩474,880 | ₩481,960 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩467,773 | ₩476,033 | ₩466,714 | ₩473,284 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩468,202 | ₩472,761 | ₩466,244 | ₩472,372 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩461,605 | ₩469,717 | ₩460,505 | ₩466,244 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩448,839 | ₩456,871 | ₩438,944 | ₩455,919 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩441,156 | ₩456,670 | ₩440,928 | ₩454,726 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩435,793 | ₩444,669 | ₩422,451 | ₩437,308 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩467,786 | ₩469,020 | ₩434,036 | ₩435,927 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩448,947 | ₩460,009 | ₩447,137 | ₩455,155 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩450,207 | ₩452,943 | ₩441,317 | ₩446,909 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩458,507 | ₩467,089 | ₩451,950 | ₩456,308 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩449,523 | ₩467,853 | ₩447,525 | ₩462,584 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩471,501 | ₩473,177 | ₩457,582 | ₩462,369 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩477,629 | ₩479,345 | ₩473,257 | ₩476,730 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩476,355 | ₩477,414 | ₩468,966 | ₩470,723 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩479,439 | ₩482,724 | ₩474,612 | ₩481,102 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩464,675 | ₩466,875 | ₩451,454 | ₩466,794 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩482,174 | ₩482,925 | ₩467,585 | ₩470,777 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩473,472 | ₩488,463 | ₩472,962 | ₩482,054 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩480,015 | ₩485,124 | ₩471,729 | ₩473,016 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩493,036 | ₩495,422 | ₩489,013 | ₩490,903 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩491,949 | ₩494,028 | ₩483,394 | ₩486,774 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩492,687 | ₩495,945 | ₩487,484 | ₩487,726 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩494,899 | ₩499,861 | ₩490,528 | ₩494,269 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩482,201 | ₩488,986 | ₩480,659 | ₩486,894 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩479,600 | ₩483,529 | ₩477,642 | ₩482,644 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩470,093 | ₩473,257 | ₩469,074 | ₩470,844 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩451,950 | ₩463,831 | ₩451,521 | ₩462,342 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩459,741 | ₩462,423 | ₩445,715 | ₩454,029 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩465,373 | ₩465,426 | ₩460,143 | ₩463,013 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩463,951 | ₩469,382 | ₩463,495 | ₩465,587 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩457,542 | ₩462,517 | ₩453,412 | ₩459,701 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩464,179 | ₩465,413 | ₩455,651 | ₩460,331 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩458,722 | ₩460,036 | ₩449,885 | ₩458,293 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩446,600 | ₩454,646 | ₩442,832 | ₩447,190 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩452,527 | ₩457,368 | ₩449,202 | ₩455,571 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩463,911 | ₩464,608 | ₩435,565 | ₩436,248 | -5.96% | 1880.5만 |
|---|