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 | ₩820,769 | ₩821,316 | ₩802,409 | ₩805,011 | -1.92% | 551.5만 |
| 2026.10.08 | ₩821,516 | ₩831,430 | ₩800,995 | ₩810,268 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩828,721 | ₩835,126 | ₩825,639 | ₩833,965 | +0.63% | 718.3만 |
| 2026.10.06 | ₩851,778 | ₩853,232 | ₩842,584 | ₩843,932 | -0.92% | 506.5만 |
| 2026.10.05 | ₩842,558 | ₩846,974 | ₩836,540 | ₩845,800 | +0.38% | 359.9만 |
| 2026.10.02 | ₩843,625 | ₩848,936 | ₩838,662 | ₩841,397 | -0.26% | 732.5만 |
| 2026.10.01 | ₩815,085 | ₩828,468 | ₩810,242 | ₩824,332 | +1.13% | 510.5만 |
| 2026.09.30 | ₩813,591 | ₩816,513 | ₩808,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩812,577 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩812,577 | ₩818,274 | ₩807,226 | ₩809,775 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩807,626 | ₩811,176 | ₩789,787 | ₩800,581 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩808,000 | ₩813,457 | ₩803,530 | ₩809,321 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩789,387 | ₩803,277 | ₩785,784 | ₩801,262 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩806,426 | ₩808,961 | ₩792,282 | ₩802,449 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩789,453 | ₩812,136 | ₩788,573 | ₩810,522 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩776,418 | ₩798,727 | ₩771,894 | ₩795,271 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩751,040 | ₩774,963 | ₩750,866 | ₩764,542 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩747,330 | ₩749,559 | ₩743,941 | ₩748,011 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩733,787 | ₩738,084 | ₩721,112 | ₩727,930 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩729,277 | ₩731,439 | ₩720,658 | ₩723,327 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩720,498 | ₩729,531 | ₩717,482 | ₩722,513 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩758,979 | ₩764,276 | ₩752,534 | ₩758,578 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩749,252 | ₩754,068 | ₩743,314 | ₩747,570 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩760,406 | ₩770,640 | ₩760,406 | ₩766,264 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩772,148 | ₩774,643 | ₩763,208 | ₩765,516 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩747,864 | ₩759,739 | ₩744,155 | ₩756,550 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩729,544 | ₩738,844 | ₩720,605 | ₩737,323 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩727,489 | ₩738,110 | ₩722,806 | ₩734,494 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩729,157 | ₩733,694 | ₩721,645 | ₩727,476 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩739,698 | ₩745,102 | ₩737,577 | ₩742,700 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩758,832 | ₩760,700 | ₩736,923 | ₩738,004 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩759,699 | ₩764,823 | ₩750,586 | ₩764,542 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩739,818 | ₩744,235 | ₩734,574 | ₩741,553 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩741,032 | ₩747,704 | ₩734,735 | ₩741,620 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩739,431 | ₩739,431 | ₩721,512 | ₩729,584 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩759,792 | ₩759,792 | ₩741,993 | ₩747,757 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩746,370 | ₩755,202 | ₩743,541 | ₩750,733 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩767,291 | ₩769,666 | ₩742,287 | ₩748,424 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩766,357 | ₩770,894 | ₩750,706 | ₩760,233 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩792,189 | ₩801,062 | ₩789,227 | ₩792,656 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩783,903 | ₩787,666 | ₩776,377 | ₩784,316 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩782,395 | ₩797,833 | ₩780,567 | ₩786,051 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩787,959 | ₩787,986 | ₩778,939 | ₩780,327 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩771,974 | ₩772,014 | ₩759,432 | ₩764,449 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩781,875 | ₩782,208 | ₩759,472 | ₩759,752 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩778,659 | ₩782,008 | ₩763,635 | ₩777,485 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩754,509 | ₩774,456 | ₩746,610 | ₩762,514 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩766,424 | ₩780,554 | ₩758,378 | ₩760,139 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩752,921 | ₩772,054 | ₩750,239 | ₩768,158 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩707,742 | ₩731,839 | ₩700,190 | ₩727,796 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩743,861 | ₩749,118 | ₩714,160 | ₩721,218 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩706,982 | ₩726,702 | ₩699,910 | ₩719,044 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩701,818 | ₩710,064 | ₩671,983 | ₩672,771 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩709,370 | ₩715,094 | ₩691,491 | ₩706,635 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩755,122 | ₩757,364 | ₩714,253 | ₩731,919 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩766,450 | ₩771,908 | ₩742,513 | ₩748,785 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩770,146 | ₩783,076 | ₩765,877 | ₩774,109 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩762,341 | ₩789,907 | ₩762,341 | ₩783,102 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩775,163 | ₩781,888 | ₩763,275 | ₩779,326 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩758,912 | ₩764,236 | ₩743,514 | ₩745,636 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩731,105 | ₩757,084 | ₩716,255 | ₩742,567 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩768,212 | ₩776,338 | ₩753,134 | ₩759,099 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩809,748 | ₩809,748 | ₩765,503 | ₩788,253 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩812,443 | ₩812,443 | ₩787,732 | ₩800,982 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩797,913 | ₩799,714 | ₩778,005 | ₩781,381 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩801,729 | ₩820,649 | ₩795,017 | ₩815,285 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩821,223 | ₩824,812 | ₩806,839 | ₩810,882 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩767,651 | ₩793,897 | ₩767,264 | ₩791,228 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩773,909 | ₩781,848 | ₩756,310 | ₩775,817 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩809,975 | ₩824,865 | ₩805,972 | ₩806,305 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩830,696 | ₩837,528 | ₩777,351 | ₩790,281 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩846,400 | ₩853,792 | ₩825,412 | ₩827,867 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩848,695 | ₩880,278 | ₩846,734 | ₩875,141 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩820,622 | ₩844,946 | ₩795,458 | ₩843,238 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩822,971 | ₩829,535 | ₩812,577 | ₩816,059 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩866,441 | ₩867,322 | ₩819,155 | ₩849,776 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩830,296 | ₩834,232 | ₩808,881 | ₩825,813 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩835,166 | ₩849,776 | ₩823,611 | ₩829,989 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩894,435 | ₩896,409 | ₩880,652 | ₩892,513 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩865,347 | ₩885,695 | ₩864,814 | ₩880,465 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩845,213 | ₩858,609 | ₩831,430 | ₩832,551 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩858,636 | ₩865,027 | ₩821,916 | ₩821,916 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩858,609 | ₩866,268 | ₩852,938 | ₩863,413 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩811,176 | ₩833,418 | ₩803,517 | ₩827,200 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩777,365 | ₩816,072 | ₩776,031 | ₩813,177 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩774,896 | ₩798,873 | ₩758,258 | ₩761,754 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩813,217 | ₩818,834 | ₩740,072 | ₩788,573 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩796,845 | ₩808,841 | ₩785,277 | ₩798,113 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩807,360 | ₩809,908 | ₩760,126 | ₩760,126 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩817,914 | ₩846,974 | ₩806,719 | ₩837,301 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩855,007 | ₩857,635 | ₩832,471 | ₩851,137 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩826,720 | ₩844,026 | ₩819,875 | ₩843,545 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩795,364 | ₩818,487 | ₩791,348 | ₩810,989 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩808,614 | ₩816,299 | ₩796,725 | ₩799,140 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩794,977 | ₩806,892 | ₩783,636 | ₩800,341 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩816,499 | ₩816,980 | ₩780,460 | ₩794,564 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩789,333 | ₩805,865 | ₩786,024 | ₩803,423 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩766,237 | ₩777,218 | ₩764,356 | ₩768,972 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩748,558 | ₩761,340 | ₩744,021 | ₩757,711 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩737,523 | ₩753,495 | ₩736,056 | ₩753,415 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩713,760 | ₩738,311 | ₩704,326 | ₩725,795 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩754,509 | ₩756,817 | ₩716,335 | ₩728,730 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩747,610 | ₩755,042 | ₩737,737 | ₩742,313 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩761,660 | ₩775,443 | ₩757,537 | ₩771,668 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩762,941 | ₩768,812 | ₩747,357 | ₩763,822 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩753,882 | ₩761,073 | ₩724,074 | ₩748,865 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩760,887 | ₩771,294 | ₩756,270 | ₩768,959 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩735,962 | ₩756,257 | ₩732,520 | ₩755,923 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩728,210 | ₩733,454 | ₩715,067 | ₩720,645 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩717,536 | ₩733,694 | ₩710,304 | ₩733,534 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩687,661 | ₩702,098 | ₩685,980 | ₩697,415 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩683,778 | ₩684,686 | ₩668,674 | ₩676,200 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩672,757 | ₩683,138 | ₩670,142 | ₩680,243 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩673,424 | ₩677,534 | ₩660,495 | ₩676,106 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩662,270 | ₩666,580 | ₩656,919 | ₩666,580 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩651,382 | ₩662,684 | ₩644,844 | ₩655,412 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩679,402 | ₩680,616 | ₩664,138 | ₩675,493 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩666,486 | ₩679,936 | ₩661,082 | ₩675,733 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩640,988 | ₩651,235 | ₩634,037 | ₩642,923 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩628,513 | ₩637,012 | ₩623,336 | ₩636,225 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩622,161 | ₩625,017 | ₩616,758 | ₩619,987 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩619,960 | ₩621,428 | ₩611,968 | ₩619,053 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩617,505 | ₩619,880 | ₩613,102 | ₩619,319 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩601,400 | ₩609,886 | ₩597,451 | ₩606,831 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩601,360 | ₩604,869 | ₩580,612 | ₩604,429 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩597,757 | ₩603,228 | ₩592,741 | ₩603,095 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩580,078 | ₩591,940 | ₩578,544 | ₩591,540 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩579,678 | ₩589,138 | ₩579,678 | ₩582,920 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩564,627 | ₩574,608 | ₩563,907 | ₩574,154 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩564,614 | ₩567,056 | ₩553,713 | ₩564,294 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩526,654 | ₩533,832 | ₩519,889 | ₩533,579 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩525,373 | ₩529,843 | ₩522,904 | ₩528,348 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩504,451 | ₩525,039 | ₩504,358 | ₩523,465 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩518,048 | ₩529,215 | ₩515,539 | ₩522,998 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩492,002 | ₩511,696 | ₩491,148 | ₩511,563 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩503,851 | ₩506,012 | ₩480,154 | ₩483,717 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩504,078 | ₩508,774 | ₩497,700 | ₩499,354 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩522,931 | ₩523,945 | ₩507,427 | ₩508,147 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩531,524 | ₩537,048 | ₩528,028 | ₩532,404 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩517,741 | ₩529,549 | ₩517,194 | ₩526,494 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩524,852 | ₩532,751 | ₩519,622 | ₩522,184 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩525,853 | ₩528,015 | ₩508,187 | ₩513,351 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩512,364 | ₩530,416 | ₩508,948 | ₩526,934 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩529,656 | ₩533,298 | ₩524,999 | ₩525,266 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩529,923 | ₩530,523 | ₩524,666 | ₩529,549 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩527,227 | ₩533,018 | ₩523,892 | ₩525,600 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩523,465 | ₩528,815 | ₩515,125 | ₩516,807 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩527,654 | ₩528,455 | ₩516,019 | ₩517,874 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩533,725 | ₩539,570 | ₩531,964 | ₩535,086 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩525,706 | ₩538,889 | ₩525,706 | ₩530,149 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩501,369 | ₩527,521 | ₩499,234 | ₩526,200 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩513,658 | ₩523,932 | ₩505,065 | ₩507,774 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩528,455 | ₩535,193 | ₩516,033 | ₩527,508 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩528,708 | ₩535,353 | ₩524,505 | ₩532,511 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩522,184 | ₩526,427 | ₩514,939 | ₩521,784 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩530,043 | ₩543,532 | ₩529,602 | ₩542,238 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩538,062 | ₩546,041 | ₩536,220 | ₩542,211 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩565,361 | ₩565,361 | ₩541,131 | ₩549,737 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩566,202 | ₩570,992 | ₩565,308 | ₩568,617 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩556,688 | ₩562,626 | ₩549,283 | ₩559,277 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩551,818 | ₩557,329 | ₩546,094 | ₩550,898 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩543,933 | ₩556,168 | ₩543,292 | ₩553,766 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩545,334 | ₩548,389 | ₩541,131 | ₩547,322 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩548,976 | ₩556,448 | ₩545,347 | ₩550,457 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩537,328 | ₩548,216 | ₩530,737 | ₩543,732 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩544,586 | ₩549,817 | ₩537,034 | ₩544,013 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩558,169 | ₩560,451 | ₩540,757 | ₩541,864 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩552,178 | ₩557,836 | ₩542,198 | ₩553,433 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩544,626 | ₩545,454 | ₩536,154 | ₩540,063 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩532,258 | ₩546,641 | ₩529,709 | ₩542,585 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩519,302 | ₩537,822 | ₩516,620 | ₩535,914 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩505,879 | ₩517,807 | ₩501,102 | ₩508,454 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩526,600 | ₩529,322 | ₩499,341 | ₩509,722 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩548,429 | ₩550,497 | ₩521,063 | ₩530,616 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩532,191 | ₩549,777 | ₩531,617 | ₩544,346 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩548,763 | ₩555,914 | ₩534,486 | ₩538,329 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩556,982 | ₩561,198 | ₩537,942 | ₩557,089 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩554,180 | ₩558,383 | ₩551,231 | ₩555,901 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩538,916 | ₩546,241 | ₩536,661 | ₩543,386 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩531,577 | ₩534,699 | ₩528,668 | ₩532,138 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩534,379 | ₩537,835 | ₩530,416 | ₩533,832 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩544,626 | ₩545,360 | ₩535,807 | ₩537,475 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩526,707 | ₩541,558 | ₩524,866 | ₩536,287 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩524,586 | ₩529,923 | ₩519,609 | ₩520,890 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩537,515 | ₩540,797 | ₩531,604 | ₩534,232 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩535,140 | ₩538,542 | ₩528,535 | ₩528,922 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩518,982 | ₩519,489 | ₩512,110 | ₩518,168 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩523,398 | ₩528,508 | ₩520,876 | ₩522,411 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩514,592 | ₩523,011 | ₩514,592 | ₩521,250 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩510,069 | ₩521,543 | ₩507,133 | ₩519,328 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩513,111 | ₩513,351 | ₩501,502 | ₩505,665 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩513,965 | ₩517,447 | ₩511,816 | ₩513,724 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩510,229 | ₩519,529 | ₩509,882 | ₩517,194 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩509,321 | ₩512,350 | ₩502,944 | ₩503,811 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩492,283 | ₩502,143 | ₩492,136 | ₩498,087 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩486,785 | ₩487,773 | ₩480,434 | ₩480,514 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩487,226 | ₩488,667 | ₩484,437 | ₩484,757 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩483,890 | ₩488,106 | ₩481,435 | ₩485,958 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩488,440 | ₩490,148 | ₩486,332 | ₩488,160 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩483,943 | ₩486,398 | ₩483,209 | ₩485,905 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩478,473 | ₩484,744 | ₩477,752 | ₩484,557 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩483,556 | ₩483,650 | ₩477,365 | ₩479,941 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩467,412 | ₩478,379 | ₩467,412 | ₩475,311 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩468,119 | ₩469,787 | ₩461,434 | ₩463,329 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩470,854 | ₩470,854 | ₩451,067 | ₩452,641 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩469,093 | ₩472,856 | ₩464,743 | ₩469,587 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩477,846 | ₩479,273 | ₩469,920 | ₩470,867 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩489,667 | ₩490,428 | ₩470,841 | ₩472,495 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩493,390 | ₩495,311 | ₩482,582 | ₩494,871 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩492,229 | ₩501,142 | ₩489,587 | ₩499,154 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩489,734 | ₩493,097 | ₩487,479 | ₩492,349 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩491,148 | ₩494,644 | ₩488,000 | ₩491,749 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩486,292 | ₩491,789 | ₩485,064 | ₩486,238 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩484,691 | ₩486,172 | ₩479,807 | ₩482,476 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩479,941 | ₩486,452 | ₩475,311 | ₩486,172 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩474,804 | ₩481,395 | ₩472,535 | ₩479,580 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩465,464 | ₩473,683 | ₩464,409 | ₩470,947 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩465,891 | ₩470,427 | ₩463,942 | ₩470,040 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩459,326 | ₩467,398 | ₩458,232 | ₩463,942 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩446,624 | ₩454,616 | ₩436,777 | ₩453,669 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩438,978 | ₩454,416 | ₩438,751 | ₩452,481 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩433,641 | ₩442,474 | ₩420,365 | ₩435,149 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩465,477 | ₩466,704 | ₩431,893 | ₩433,774 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩446,730 | ₩457,738 | ₩444,929 | ₩452,908 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩447,985 | ₩450,706 | ₩439,138 | ₩444,702 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩456,244 | ₩464,783 | ₩449,719 | ₩454,055 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩447,304 | ₩465,544 | ₩445,316 | ₩460,300 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩469,173 | ₩470,841 | ₩455,323 | ₩460,086 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩475,271 | ₩476,978 | ₩470,921 | ₩474,377 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩474,003 | ₩475,057 | ₩466,651 | ₩468,399 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩477,072 | ₩480,341 | ₩472,268 | ₩478,726 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩462,381 | ₩464,570 | ₩449,225 | ₩464,490 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩479,794 | ₩480,541 | ₩465,277 | ₩468,452 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩471,134 | ₩486,052 | ₩470,627 | ₩479,674 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩477,646 | ₩482,729 | ₩469,400 | ₩470,681 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩490,601 | ₩492,976 | ₩486,599 | ₩488,480 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩489,521 | ₩491,589 | ₩481,008 | ₩484,370 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩490,254 | ₩493,497 | ₩485,077 | ₩485,318 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩492,456 | ₩497,393 | ₩488,106 | ₩491,829 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩479,820 | ₩486,572 | ₩478,286 | ₩484,490 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩477,232 | ₩481,141 | ₩475,284 | ₩480,261 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩467,772 | ₩470,921 | ₩466,758 | ₩468,519 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩449,719 | ₩461,541 | ₩449,292 | ₩460,060 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩457,471 | ₩460,140 | ₩443,515 | ₩451,787 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩463,075 | ₩463,129 | ₩457,872 | ₩460,727 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩461,661 | ₩467,065 | ₩461,207 | ₩463,289 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩455,283 | ₩460,233 | ₩451,173 | ₩457,431 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩461,888 | ₩463,115 | ₩453,402 | ₩458,058 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩456,457 | ₩457,765 | ₩447,664 | ₩456,030 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩444,395 | ₩452,401 | ₩440,646 | ₩444,982 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩450,293 | ₩455,110 | ₩446,984 | ₩453,322 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩461,621 | ₩462,315 | ₩433,414 | ₩434,095 | -5.96% | 1880.5만 |
|---|