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 | ₩821,815 | ₩822,362 | ₩803,432 | ₩806,037 | -1.92% | 551.5만 |
| 2026.10.08 | ₩822,563 | ₩832,489 | ₩802,016 | ₩811,301 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩829,777 | ₩836,190 | ₩826,691 | ₩835,028 | +0.63% | 718.3만 |
| 2026.10.06 | ₩852,863 | ₩854,319 | ₩843,658 | ₩845,007 | -0.92% | 506.5만 |
| 2026.10.05 | ₩843,631 | ₩848,053 | ₩837,606 | ₩846,878 | +0.38% | 359.9만 |
| 2026.10.02 | ₩844,700 | ₩850,017 | ₩839,730 | ₩842,469 | -0.26% | 732.5만 |
| 2026.10.01 | ₩816,123 | ₩829,523 | ₩811,274 | ₩825,382 | +1.13% | 510.5만 |
| 2026.09.30 | ₩814,627 | ₩817,553 | ₩809,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩813,612 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩813,612 | ₩819,316 | ₩808,255 | ₩810,806 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩808,655 | ₩812,209 | ₩790,793 | ₩801,601 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩809,029 | ₩814,494 | ₩804,554 | ₩810,352 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩790,392 | ₩804,300 | ₩786,785 | ₩802,283 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩807,453 | ₩809,991 | ₩793,292 | ₩803,472 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩790,459 | ₩813,171 | ₩789,578 | ₩811,554 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩777,407 | ₩799,744 | ₩772,878 | ₩796,284 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩751,996 | ₩775,951 | ₩751,823 | ₩765,517 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩748,282 | ₩750,514 | ₩744,889 | ₩748,964 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩734,722 | ₩739,024 | ₩722,030 | ₩728,857 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩730,207 | ₩732,371 | ₩721,576 | ₩724,248 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩721,416 | ₩730,460 | ₩718,396 | ₩723,433 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩759,946 | ₩765,249 | ₩753,493 | ₩759,545 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩750,206 | ₩755,029 | ₩744,261 | ₩748,523 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩761,375 | ₩771,622 | ₩761,375 | ₩767,240 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩773,132 | ₩775,630 | ₩764,181 | ₩766,492 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩748,817 | ₩760,707 | ₩745,103 | ₩757,514 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩730,474 | ₩739,786 | ₩721,523 | ₩738,263 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩728,416 | ₩739,051 | ₩723,727 | ₩735,430 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩730,086 | ₩734,629 | ₩722,565 | ₩728,403 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩740,641 | ₩746,051 | ₩738,516 | ₩743,647 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩759,799 | ₩761,669 | ₩737,862 | ₩738,944 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩760,667 | ₩765,797 | ₩751,542 | ₩765,517 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩740,761 | ₩745,183 | ₩735,510 | ₩742,498 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩741,977 | ₩748,656 | ₩735,671 | ₩742,564 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩740,373 | ₩740,373 | ₩722,431 | ₩730,514 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩760,760 | ₩760,760 | ₩742,938 | ₩748,710 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩747,320 | ₩756,165 | ₩744,488 | ₩751,689 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩768,269 | ₩770,647 | ₩743,232 | ₩749,378 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩767,333 | ₩771,876 | ₩751,662 | ₩761,201 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩793,198 | ₩802,082 | ₩790,232 | ₩793,666 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩784,902 | ₩788,669 | ₩777,367 | ₩785,316 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩783,392 | ₩798,849 | ₩781,562 | ₩787,053 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩788,963 | ₩788,990 | ₩779,932 | ₩781,321 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩772,958 | ₩772,998 | ₩760,400 | ₩765,423 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩782,871 | ₩783,205 | ₩760,440 | ₩760,720 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩779,651 | ₩783,005 | ₩764,608 | ₩778,476 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩755,470 | ₩775,443 | ₩747,561 | ₩763,486 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩767,400 | ₩781,548 | ₩759,344 | ₩761,108 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩753,880 | ₩773,038 | ₩751,195 | ₩769,137 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩708,644 | ₩732,772 | ₩701,082 | ₩728,724 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩744,809 | ₩750,073 | ₩715,070 | ₩722,137 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩707,882 | ₩727,628 | ₩700,802 | ₩719,960 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩702,712 | ₩710,968 | ₩672,840 | ₩673,628 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩710,274 | ₩716,005 | ₩692,372 | ₩707,535 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩756,085 | ₩758,329 | ₩715,163 | ₩732,852 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩767,427 | ₩772,891 | ₩743,459 | ₩749,739 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩771,128 | ₩784,073 | ₩766,853 | ₩775,095 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩763,312 | ₩790,914 | ₩763,312 | ₩784,100 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩776,151 | ₩782,884 | ₩764,247 | ₩780,319 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩759,879 | ₩765,209 | ₩744,461 | ₩746,586 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩732,037 | ₩758,048 | ₩717,167 | ₩743,513 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩769,190 | ₩777,327 | ₩754,094 | ₩760,066 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩810,780 | ₩810,780 | ₩766,478 | ₩789,257 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩813,478 | ₩813,478 | ₩788,736 | ₩802,002 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩798,929 | ₩800,733 | ₩778,997 | ₩782,377 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩802,750 | ₩821,694 | ₩796,030 | ₩816,324 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩822,269 | ₩825,863 | ₩807,867 | ₩811,915 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩768,629 | ₩794,908 | ₩768,242 | ₩792,236 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩774,895 | ₩782,844 | ₩757,274 | ₩776,806 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩811,007 | ₩825,916 | ₩806,999 | ₩807,333 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩831,754 | ₩838,595 | ₩778,342 | ₩791,288 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩847,479 | ₩854,880 | ₩826,464 | ₩828,922 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩849,777 | ₩881,399 | ₩847,813 | ₩876,256 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩821,668 | ₩846,023 | ₩796,471 | ₩844,313 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩824,019 | ₩830,592 | ₩813,612 | ₩817,099 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩867,545 | ₩868,427 | ₩820,198 | ₩850,859 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩831,354 | ₩835,295 | ₩809,911 | ₩826,865 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩836,230 | ₩850,859 | ₩824,660 | ₩831,046 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩895,574 | ₩897,551 | ₩881,774 | ₩893,650 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩866,450 | ₩886,824 | ₩865,915 | ₩881,586 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩846,290 | ₩859,703 | ₩832,489 | ₩833,611 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩859,730 | ₩866,129 | ₩822,964 | ₩822,964 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩859,703 | ₩867,372 | ₩854,025 | ₩864,513 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩812,209 | ₩834,480 | ₩804,541 | ₩828,254 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩778,355 | ₩817,112 | ₩777,019 | ₩814,213 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩775,884 | ₩799,891 | ₩759,224 | ₩762,724 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩814,253 | ₩819,878 | ₩741,015 | ₩789,578 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩797,861 | ₩809,871 | ₩786,278 | ₩799,130 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩808,388 | ₩810,940 | ₩761,094 | ₩761,094 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩818,956 | ₩848,053 | ₩807,747 | ₩838,368 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩856,096 | ₩858,728 | ₩833,531 | ₩852,222 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩827,773 | ₩845,101 | ₩820,920 | ₩844,620 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩796,378 | ₩819,530 | ₩792,356 | ₩812,022 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩809,644 | ₩817,339 | ₩797,740 | ₩800,158 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩795,990 | ₩807,921 | ₩784,634 | ₩801,361 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩817,540 | ₩818,021 | ₩781,455 | ₩795,576 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩790,339 | ₩806,892 | ₩787,026 | ₩804,447 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩767,213 | ₩778,208 | ₩765,329 | ₩769,952 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩749,512 | ₩762,310 | ₩744,969 | ₩758,676 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩738,463 | ₩754,455 | ₩736,993 | ₩754,374 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩714,669 | ₩739,251 | ₩705,224 | ₩726,720 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩755,470 | ₩757,781 | ₩717,248 | ₩729,659 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩748,563 | ₩756,004 | ₩738,677 | ₩743,259 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩762,631 | ₩776,431 | ₩758,503 | ₩772,651 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩763,913 | ₩769,792 | ₩748,309 | ₩764,795 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩754,842 | ₩762,043 | ₩724,996 | ₩749,819 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩761,856 | ₩772,277 | ₩757,233 | ₩769,939 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩736,900 | ₩757,220 | ₩733,453 | ₩756,886 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩729,138 | ₩734,388 | ₩715,978 | ₩721,563 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩718,450 | ₩734,629 | ₩711,209 | ₩734,468 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩688,537 | ₩702,993 | ₩686,854 | ₩698,303 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩684,650 | ₩685,558 | ₩669,526 | ₩677,061 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩673,614 | ₩684,008 | ₩670,996 | ₩681,109 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩674,282 | ₩678,397 | ₩661,337 | ₩676,968 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩663,114 | ₩667,429 | ₩657,756 | ₩667,429 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩652,212 | ₩663,528 | ₩645,666 | ₩656,247 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩680,268 | ₩681,483 | ₩664,984 | ₩676,353 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩667,335 | ₩680,802 | ₩661,925 | ₩676,594 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩641,805 | ₩652,065 | ₩634,844 | ₩643,742 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩629,313 | ₩637,824 | ₩624,130 | ₩637,035 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩622,954 | ₩625,813 | ₩617,543 | ₩620,776 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩620,750 | ₩622,219 | ₩612,747 | ₩619,841 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩618,292 | ₩620,670 | ₩613,883 | ₩620,108 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩602,166 | ₩610,663 | ₩598,212 | ₩607,604 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩602,126 | ₩605,640 | ₩581,352 | ₩605,199 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩598,519 | ₩603,997 | ₩593,496 | ₩603,863 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩580,817 | ₩592,694 | ₩579,281 | ₩592,293 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩580,417 | ₩589,889 | ₩580,417 | ₩583,663 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩565,347 | ₩575,340 | ₩564,625 | ₩574,886 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩565,333 | ₩567,778 | ₩554,418 | ₩565,013 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩527,325 | ₩534,512 | ₩520,551 | ₩534,258 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩526,042 | ₩530,518 | ₩523,571 | ₩529,021 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩505,094 | ₩525,708 | ₩505,000 | ₩524,132 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩518,708 | ₩529,890 | ₩516,196 | ₩523,664 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩492,629 | ₩512,348 | ₩491,774 | ₩512,215 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩504,493 | ₩506,657 | ₩480,766 | ₩484,333 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩504,720 | ₩509,423 | ₩498,334 | ₩499,991 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩523,597 | ₩524,613 | ₩508,073 | ₩508,795 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩532,201 | ₩537,732 | ₩528,701 | ₩533,083 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩518,400 | ₩530,224 | ₩517,853 | ₩527,164 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩525,521 | ₩533,430 | ₩520,284 | ₩522,849 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩526,523 | ₩528,687 | ₩508,835 | ₩514,005 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩513,016 | ₩531,092 | ₩509,596 | ₩527,605 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩530,331 | ₩533,978 | ₩525,668 | ₩525,935 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩530,598 | ₩531,199 | ₩525,334 | ₩530,224 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩527,899 | ₩533,697 | ₩524,559 | ₩526,269 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩524,132 | ₩529,489 | ₩515,782 | ₩517,465 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩528,327 | ₩529,128 | ₩516,677 | ₩518,534 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩534,405 | ₩540,257 | ₩532,642 | ₩535,768 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩526,376 | ₩539,576 | ₩526,376 | ₩530,825 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩502,008 | ₩528,193 | ₩499,870 | ₩526,870 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩514,312 | ₩524,599 | ₩505,709 | ₩508,421 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩529,128 | ₩535,875 | ₩516,690 | ₩528,180 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩529,382 | ₩536,035 | ₩525,174 | ₩533,190 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩522,849 | ₩527,098 | ₩515,595 | ₩522,448 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩530,718 | ₩544,225 | ₩530,277 | ₩542,929 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩538,747 | ₩546,736 | ₩536,904 | ₩542,902 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩566,081 | ₩566,081 | ₩541,820 | ₩550,437 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩566,923 | ₩571,719 | ₩566,028 | ₩569,341 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩557,398 | ₩563,343 | ₩549,983 | ₩559,989 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩552,521 | ₩558,039 | ₩546,790 | ₩551,599 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩544,626 | ₩556,877 | ₩543,984 | ₩554,472 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩546,028 | ₩549,088 | ₩541,820 | ₩548,019 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩549,676 | ₩557,157 | ₩546,042 | ₩551,159 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩538,012 | ₩548,914 | ₩531,413 | ₩544,425 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩545,280 | ₩550,517 | ₩537,719 | ₩544,706 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩558,880 | ₩561,165 | ₩541,446 | ₩542,555 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩552,882 | ₩558,547 | ₩542,889 | ₩554,138 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩545,320 | ₩546,149 | ₩536,837 | ₩540,751 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩532,936 | ₩547,338 | ₩530,384 | ₩543,276 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩519,963 | ₩538,507 | ₩517,278 | ₩536,596 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩506,523 | ₩518,467 | ₩501,741 | ₩509,102 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩527,271 | ₩529,997 | ₩499,977 | ₩510,371 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩549,128 | ₩551,199 | ₩521,727 | ₩531,293 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩532,869 | ₩550,477 | ₩532,295 | ₩545,040 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩549,462 | ₩556,623 | ₩535,167 | ₩539,014 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩557,691 | ₩561,913 | ₩538,627 | ₩557,798 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩554,886 | ₩559,094 | ₩551,933 | ₩556,609 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩539,602 | ₩546,937 | ₩537,345 | ₩544,078 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩532,254 | ₩535,381 | ₩529,342 | ₩532,816 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩535,060 | ₩538,520 | ₩531,092 | ₩534,512 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩545,320 | ₩546,055 | ₩536,489 | ₩538,159 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩527,378 | ₩542,248 | ₩525,534 | ₩536,970 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩525,254 | ₩530,598 | ₩520,271 | ₩521,553 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩538,200 | ₩541,486 | ₩532,281 | ₩534,913 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩535,822 | ₩539,228 | ₩529,208 | ₩529,596 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩519,643 | ₩520,150 | ₩512,762 | ₩518,828 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩524,065 | ₩529,182 | ₩521,540 | ₩523,076 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩515,247 | ₩523,677 | ₩515,247 | ₩521,914 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩510,718 | ₩522,208 | ₩507,779 | ₩519,990 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩513,764 | ₩514,005 | ₩502,141 | ₩506,310 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩514,620 | ₩518,106 | ₩512,469 | ₩514,379 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩510,879 | ₩520,191 | ₩510,531 | ₩517,853 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩509,970 | ₩513,003 | ₩503,584 | ₩504,453 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩492,910 | ₩502,783 | ₩492,763 | ₩498,721 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩487,406 | ₩488,394 | ₩481,046 | ₩481,126 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩487,846 | ₩489,289 | ₩485,054 | ₩485,375 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩484,507 | ₩488,728 | ₩482,048 | ₩486,577 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩489,062 | ₩490,772 | ₩486,951 | ₩488,782 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩484,560 | ₩487,018 | ₩483,825 | ₩486,524 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩479,082 | ₩485,362 | ₩478,361 | ₩485,175 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩484,173 | ₩484,266 | ₩477,974 | ₩480,552 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩468,007 | ₩478,989 | ₩468,007 | ₩475,916 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩468,715 | ₩470,385 | ₩462,022 | ₩463,919 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩471,454 | ₩471,454 | ₩451,641 | ₩453,218 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩469,690 | ₩473,458 | ₩465,335 | ₩470,185 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩478,455 | ₩479,884 | ₩470,519 | ₩471,467 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩490,291 | ₩491,053 | ₩471,441 | ₩473,097 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩494,019 | ₩495,942 | ₩483,197 | ₩495,502 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩492,856 | ₩501,781 | ₩490,211 | ₩499,790 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩490,358 | ₩493,725 | ₩488,100 | ₩492,977 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩491,774 | ₩495,275 | ₩488,621 | ₩492,375 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩486,911 | ₩492,415 | ₩485,682 | ₩486,858 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩485,308 | ₩486,791 | ₩480,418 | ₩483,090 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩480,552 | ₩487,072 | ₩475,916 | ₩486,791 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩475,408 | ₩482,008 | ₩473,137 | ₩480,191 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩466,057 | ₩474,286 | ₩465,001 | ₩471,547 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩466,484 | ₩471,026 | ₩464,534 | ₩470,639 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩459,911 | ₩467,994 | ₩458,816 | ₩464,534 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩447,193 | ₩455,195 | ₩437,333 | ₩454,247 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩439,537 | ₩454,995 | ₩439,310 | ₩453,058 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩434,194 | ₩443,038 | ₩420,900 | ₩435,703 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩466,070 | ₩467,299 | ₩432,443 | ₩434,327 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩447,299 | ₩458,321 | ₩445,496 | ₩453,485 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩448,555 | ₩451,281 | ₩439,698 | ₩445,269 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩456,825 | ₩465,375 | ₩450,292 | ₩454,634 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩447,874 | ₩466,137 | ₩445,883 | ₩460,886 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩469,771 | ₩471,441 | ₩455,903 | ₩460,673 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩475,876 | ₩477,586 | ₩471,521 | ₩474,981 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩474,607 | ₩475,662 | ₩467,246 | ₩468,996 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩477,680 | ₩480,953 | ₩472,870 | ₩479,336 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩462,971 | ₩465,162 | ₩449,798 | ₩465,081 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩480,405 | ₩481,153 | ₩465,870 | ₩469,049 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩471,735 | ₩486,671 | ₩471,227 | ₩480,285 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩478,254 | ₩483,344 | ₩469,998 | ₩471,280 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩491,226 | ₩493,605 | ₩487,219 | ₩489,102 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩490,144 | ₩492,215 | ₩481,621 | ₩484,987 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩490,879 | ₩494,126 | ₩485,696 | ₩485,936 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩493,083 | ₩498,027 | ₩488,728 | ₩492,456 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩480,432 | ₩487,192 | ₩478,895 | ₩485,108 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩477,840 | ₩481,754 | ₩475,889 | ₩480,873 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩468,368 | ₩471,521 | ₩467,353 | ₩469,116 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩450,292 | ₩462,129 | ₩449,865 | ₩460,646 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩458,054 | ₩460,726 | ₩444,080 | ₩452,363 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩463,665 | ₩463,719 | ₩458,455 | ₩461,314 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩462,249 | ₩467,660 | ₩461,795 | ₩463,879 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩455,863 | ₩460,820 | ₩451,748 | ₩458,014 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩462,476 | ₩463,705 | ₩453,979 | ₩458,642 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩457,039 | ₩458,348 | ₩448,235 | ₩456,611 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩444,961 | ₩452,977 | ₩441,207 | ₩445,549 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩450,867 | ₩455,689 | ₩447,553 | ₩453,899 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩462,209 | ₩462,904 | ₩433,966 | ₩434,648 | -5.96% | 1880.5만 |
|---|