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 | ₩821,040 | ₩821,587 | ₩802,674 | ₩805,277 | -1.92% | 551.5만 |
| 2026.10.08 | ₩821,787 | ₩831,704 | ₩801,259 | ₩810,535 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩828,995 | ₩835,401 | ₩825,911 | ₩834,240 | +0.63% | 718.3만 |
| 2026.10.06 | ₩852,059 | ₩853,513 | ₩842,862 | ₩844,210 | -0.92% | 506.5만 |
| 2026.10.05 | ₩842,836 | ₩847,254 | ₩836,816 | ₩846,079 | +0.38% | 359.9만 |
| 2026.10.02 | ₩843,903 | ₩849,216 | ₩838,938 | ₩841,674 | -0.26% | 732.5만 |
| 2026.10.01 | ₩815,354 | ₩828,741 | ₩810,509 | ₩824,603 | +1.13% | 510.5만 |
| 2026.09.30 | ₩813,859 | ₩816,782 | ₩808,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩812,844 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩812,844 | ₩818,544 | ₩807,492 | ₩810,042 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩807,893 | ₩811,443 | ₩790,047 | ₩800,845 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩808,266 | ₩813,725 | ₩803,795 | ₩809,588 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩789,647 | ₩803,542 | ₩786,043 | ₩801,526 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩806,691 | ₩809,227 | ₩792,543 | ₩802,714 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩789,714 | ₩812,404 | ₩788,833 | ₩810,789 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩776,674 | ₩798,990 | ₩772,149 | ₩795,533 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩751,287 | ₩775,219 | ₩751,114 | ₩764,795 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩747,577 | ₩749,806 | ₩744,186 | ₩748,257 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩734,029 | ₩738,327 | ₩721,349 | ₩728,170 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩729,518 | ₩731,680 | ₩720,896 | ₩723,565 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩720,735 | ₩729,772 | ₩717,719 | ₩722,751 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩759,229 | ₩764,528 | ₩752,782 | ₩758,828 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩749,499 | ₩754,317 | ₩743,559 | ₩747,817 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩760,657 | ₩770,894 | ₩760,657 | ₩766,516 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩772,402 | ₩774,898 | ₩763,460 | ₩765,769 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩748,111 | ₩759,990 | ₩744,400 | ₩756,800 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩729,785 | ₩739,088 | ₩720,842 | ₩737,566 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩727,729 | ₩738,354 | ₩723,044 | ₩734,737 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩729,398 | ₩733,936 | ₩721,883 | ₩727,716 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩739,942 | ₩745,348 | ₩737,820 | ₩742,945 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩759,082 | ₩760,951 | ₩737,166 | ₩738,247 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩759,950 | ₩765,075 | ₩750,833 | ₩764,795 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩740,062 | ₩744,480 | ₩734,817 | ₩741,797 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩741,277 | ₩747,950 | ₩734,977 | ₩741,864 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩739,675 | ₩739,675 | ₩721,750 | ₩729,825 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩760,043 | ₩760,043 | ₩742,238 | ₩748,004 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩746,616 | ₩755,452 | ₩743,786 | ₩750,980 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩767,544 | ₩769,920 | ₩742,531 | ₩748,671 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩766,610 | ₩771,148 | ₩750,954 | ₩760,483 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩792,450 | ₩801,326 | ₩789,487 | ₩792,917 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩784,161 | ₩787,925 | ₩776,634 | ₩784,575 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩782,653 | ₩798,096 | ₩780,825 | ₩786,310 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩788,219 | ₩788,246 | ₩779,196 | ₩780,584 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩772,229 | ₩772,269 | ₩759,683 | ₩764,701 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩782,133 | ₩782,466 | ₩759,723 | ₩760,003 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩778,916 | ₩782,266 | ₩763,887 | ₩777,741 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩754,757 | ₩774,712 | ₩746,856 | ₩762,766 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩766,676 | ₩780,811 | ₩758,628 | ₩760,390 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩753,169 | ₩772,309 | ₩750,486 | ₩768,412 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩707,976 | ₩732,081 | ₩700,421 | ₩728,036 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩744,106 | ₩749,365 | ₩714,396 | ₩721,456 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩707,215 | ₩726,942 | ₩700,141 | ₩719,281 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩702,049 | ₩710,298 | ₩672,205 | ₩672,993 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩709,604 | ₩715,330 | ₩691,719 | ₩706,868 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩755,371 | ₩757,614 | ₩714,489 | ₩732,161 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩766,703 | ₩772,162 | ₩742,758 | ₩749,032 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩770,400 | ₩783,334 | ₩766,129 | ₩774,364 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩762,592 | ₩790,168 | ₩762,592 | ₩783,360 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩775,419 | ₩782,146 | ₩763,527 | ₩779,583 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩759,162 | ₩764,488 | ₩743,759 | ₩745,882 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩731,346 | ₩757,333 | ₩716,491 | ₩742,812 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩768,465 | ₩776,594 | ₩753,383 | ₩759,349 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩810,015 | ₩810,015 | ₩765,756 | ₩788,513 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩812,711 | ₩812,711 | ₩787,992 | ₩801,246 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩798,176 | ₩799,978 | ₩778,262 | ₩781,639 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩801,993 | ₩820,920 | ₩795,280 | ₩815,554 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩821,493 | ₩825,084 | ₩807,105 | ₩811,149 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩767,904 | ₩794,158 | ₩767,517 | ₩791,489 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩774,164 | ₩782,106 | ₩756,559 | ₩776,073 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩810,242 | ₩825,137 | ₩806,238 | ₩806,571 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩830,970 | ₩837,804 | ₩777,608 | ₩790,541 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩846,680 | ₩854,074 | ₩825,684 | ₩828,140 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩848,975 | ₩880,568 | ₩847,013 | ₩875,430 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩820,893 | ₩845,225 | ₩795,720 | ₩843,516 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩823,242 | ₩829,809 | ₩812,844 | ₩816,328 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩866,727 | ₩867,608 | ₩819,425 | ₩850,056 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩830,570 | ₩834,507 | ₩809,147 | ₩826,085 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩835,441 | ₩850,056 | ₩823,883 | ₩830,263 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩894,730 | ₩896,705 | ₩880,942 | ₩892,808 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩865,633 | ₩885,987 | ₩865,099 | ₩880,755 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩845,492 | ₩858,892 | ₩831,704 | ₩832,825 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩858,919 | ₩865,312 | ₩822,188 | ₩822,188 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩858,892 | ₩866,554 | ₩853,220 | ₩863,697 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩811,443 | ₩833,693 | ₩803,782 | ₩827,473 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩777,621 | ₩816,341 | ₩776,286 | ₩813,445 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩775,152 | ₩799,137 | ₩758,508 | ₩762,005 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩813,485 | ₩819,104 | ₩740,316 | ₩788,833 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩797,108 | ₩809,107 | ₩785,536 | ₩798,376 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩807,626 | ₩810,175 | ₩760,377 | ₩760,377 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩818,183 | ₩847,254 | ₩806,985 | ₩837,577 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩855,289 | ₩857,918 | ₩832,745 | ₩851,418 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩826,992 | ₩844,304 | ₩820,145 | ₩843,823 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩795,627 | ₩818,757 | ₩791,609 | ₩811,256 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩808,880 | ₩816,568 | ₩796,988 | ₩799,404 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩795,240 | ₩807,159 | ₩783,894 | ₩800,605 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩816,769 | ₩817,249 | ₩780,718 | ₩794,826 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩789,594 | ₩806,131 | ₩786,284 | ₩803,688 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩766,490 | ₩777,474 | ₩764,608 | ₩769,226 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩748,805 | ₩761,591 | ₩744,267 | ₩757,961 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩737,766 | ₩753,743 | ₩736,298 | ₩753,663 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩713,995 | ₩738,554 | ₩704,559 | ₩726,034 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩754,757 | ₩757,067 | ₩716,571 | ₩728,971 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩747,857 | ₩755,291 | ₩737,980 | ₩742,558 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩761,912 | ₩775,699 | ₩757,787 | ₩771,922 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩763,193 | ₩769,066 | ₩747,603 | ₩764,074 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩754,130 | ₩761,324 | ₩724,312 | ₩749,112 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩761,137 | ₩771,548 | ₩756,519 | ₩769,212 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩736,205 | ₩756,506 | ₩732,761 | ₩756,172 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩728,450 | ₩733,696 | ₩715,303 | ₩720,882 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩717,772 | ₩733,936 | ₩710,538 | ₩733,776 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩687,888 | ₩702,330 | ₩686,206 | ₩697,645 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩684,004 | ₩684,912 | ₩668,895 | ₩676,423 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩672,979 | ₩683,363 | ₩670,363 | ₩680,467 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩673,647 | ₩677,757 | ₩660,713 | ₩676,329 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩662,488 | ₩666,799 | ₩657,136 | ₩666,799 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩651,597 | ₩662,902 | ₩645,057 | ₩655,628 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩679,626 | ₩680,841 | ₩664,357 | ₩675,715 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩666,706 | ₩680,160 | ₩661,300 | ₩675,956 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩641,199 | ₩651,450 | ₩634,246 | ₩643,135 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩628,720 | ₩637,222 | ₩623,541 | ₩636,435 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩622,367 | ₩625,223 | ₩616,961 | ₩620,191 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩620,164 | ₩621,632 | ₩612,169 | ₩619,257 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩617,708 | ₩620,084 | ₩613,304 | ₩619,524 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩601,598 | ₩610,087 | ₩597,648 | ₩607,031 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩601,558 | ₩605,069 | ₩580,803 | ₩604,628 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩597,955 | ₩603,427 | ₩592,936 | ₩603,293 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩580,270 | ₩592,135 | ₩578,735 | ₩591,735 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩579,869 | ₩589,332 | ₩579,869 | ₩583,112 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩564,813 | ₩574,797 | ₩564,093 | ₩574,343 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩564,800 | ₩567,243 | ₩553,895 | ₩564,480 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩526,827 | ₩534,008 | ₩520,060 | ₩533,755 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩525,546 | ₩530,017 | ₩523,077 | ₩528,522 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩504,618 | ₩525,212 | ₩504,524 | ₩523,637 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩518,218 | ₩529,390 | ₩515,709 | ₩523,170 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩492,165 | ₩511,865 | ₩491,310 | ₩511,732 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩504,017 | ₩506,179 | ₩480,312 | ₩483,876 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩504,244 | ₩508,942 | ₩497,864 | ₩499,519 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩523,103 | ₩524,118 | ₩507,594 | ₩508,315 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩531,699 | ₩537,225 | ₩528,202 | ₩532,580 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩517,911 | ₩529,724 | ₩517,364 | ₩526,667 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩525,025 | ₩532,927 | ₩519,793 | ₩522,356 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩526,026 | ₩528,189 | ₩508,355 | ₩513,520 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩512,532 | ₩530,591 | ₩509,116 | ₩527,108 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩529,830 | ₩533,474 | ₩525,172 | ₩525,439 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩530,097 | ₩530,698 | ₩524,839 | ₩529,724 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩527,401 | ₩533,194 | ₩524,064 | ₩525,773 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩523,637 | ₩528,990 | ₩515,295 | ₩516,977 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩527,828 | ₩528,629 | ₩516,190 | ₩518,045 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩533,901 | ₩539,747 | ₩532,140 | ₩535,263 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩525,880 | ₩539,067 | ₩525,880 | ₩530,324 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩501,534 | ₩527,695 | ₩499,399 | ₩526,374 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩513,827 | ₩524,105 | ₩505,232 | ₩507,941 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩528,629 | ₩535,370 | ₩516,203 | ₩527,682 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩528,883 | ₩535,530 | ₩524,678 | ₩532,687 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩522,356 | ₩526,600 | ₩515,108 | ₩521,956 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩530,218 | ₩543,712 | ₩529,777 | ₩542,417 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩538,239 | ₩546,221 | ₩536,397 | ₩542,390 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩565,548 | ₩565,548 | ₩541,309 | ₩549,918 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩566,388 | ₩571,180 | ₩565,494 | ₩568,804 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩556,872 | ₩562,811 | ₩549,464 | ₩559,461 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩552,000 | ₩557,513 | ₩546,274 | ₩551,079 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩544,112 | ₩556,351 | ₩543,471 | ₩553,949 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩545,513 | ₩548,570 | ₩541,309 | ₩547,502 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩549,157 | ₩556,632 | ₩545,527 | ₩550,639 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩537,505 | ₩548,396 | ₩530,912 | ₩543,912 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩544,766 | ₩549,998 | ₩537,211 | ₩544,192 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩558,353 | ₩560,636 | ₩540,935 | ₩542,043 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩552,361 | ₩558,020 | ₩542,377 | ₩553,615 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩544,806 | ₩545,634 | ₩536,331 | ₩540,241 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩532,433 | ₩546,821 | ₩529,884 | ₩542,764 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩519,473 | ₩537,999 | ₩516,790 | ₩536,090 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩506,046 | ₩517,978 | ₩501,267 | ₩508,622 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩526,774 | ₩529,497 | ₩499,506 | ₩509,890 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩548,610 | ₩550,679 | ₩521,235 | ₩530,791 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩532,366 | ₩549,958 | ₩531,792 | ₩544,526 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩548,944 | ₩556,098 | ₩534,662 | ₩538,506 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩557,166 | ₩561,383 | ₩538,119 | ₩557,272 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩554,363 | ₩558,567 | ₩551,413 | ₩556,084 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩539,093 | ₩546,421 | ₩536,838 | ₩543,565 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩531,752 | ₩534,876 | ₩528,843 | ₩532,313 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩534,555 | ₩538,012 | ₩530,591 | ₩534,008 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩544,806 | ₩545,540 | ₩535,984 | ₩537,652 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩526,881 | ₩541,736 | ₩525,039 | ₩536,464 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩524,759 | ₩530,097 | ₩519,780 | ₩521,061 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩537,692 | ₩540,975 | ₩531,779 | ₩534,409 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩535,316 | ₩538,720 | ₩528,709 | ₩529,096 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩519,153 | ₩519,660 | ₩512,279 | ₩518,339 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩523,571 | ₩528,683 | ₩521,048 | ₩522,583 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩514,761 | ₩523,184 | ₩514,761 | ₩521,422 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩510,237 | ₩521,715 | ₩507,300 | ₩519,500 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩513,280 | ₩513,520 | ₩501,668 | ₩505,832 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩514,134 | ₩517,618 | ₩511,985 | ₩513,894 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩510,397 | ₩519,700 | ₩510,050 | ₩517,364 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩509,489 | ₩512,519 | ₩503,109 | ₩503,977 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩492,445 | ₩502,309 | ₩492,298 | ₩498,251 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩486,946 | ₩487,934 | ₩480,593 | ₩480,673 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩487,386 | ₩488,828 | ₩484,597 | ₩484,917 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩484,050 | ₩488,267 | ₩481,594 | ₩486,118 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩488,601 | ₩490,309 | ₩486,492 | ₩488,321 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩484,103 | ₩486,559 | ₩483,369 | ₩486,065 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩478,631 | ₩484,904 | ₩477,910 | ₩484,717 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩483,716 | ₩483,809 | ₩477,523 | ₩480,099 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩467,566 | ₩478,537 | ₩467,566 | ₩475,467 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩468,273 | ₩469,942 | ₩461,586 | ₩463,482 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩471,009 | ₩471,009 | ₩451,215 | ₩452,790 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩469,248 | ₩473,011 | ₩464,896 | ₩469,741 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩478,003 | ₩479,431 | ₩470,075 | ₩471,023 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩489,829 | ₩490,590 | ₩470,996 | ₩472,651 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩493,553 | ₩495,475 | ₩482,742 | ₩495,034 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩492,392 | ₩501,307 | ₩489,749 | ₩499,319 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩489,896 | ₩493,259 | ₩487,640 | ₩492,512 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩491,310 | ₩494,807 | ₩488,160 | ₩491,911 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩486,452 | ₩491,951 | ₩485,224 | ₩486,399 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩484,850 | ₩486,332 | ₩479,965 | ₩482,635 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩480,099 | ₩486,612 | ₩475,467 | ₩486,332 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩474,960 | ₩481,554 | ₩472,691 | ₩479,738 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩465,617 | ₩473,839 | ₩464,563 | ₩471,103 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩466,044 | ₩470,582 | ₩464,095 | ₩470,195 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩459,477 | ₩467,552 | ₩458,383 | ₩464,095 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩446,771 | ₩454,766 | ₩436,921 | ₩453,818 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩439,123 | ₩454,566 | ₩438,896 | ₩452,630 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩433,784 | ₩442,620 | ₩420,504 | ₩435,292 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩465,630 | ₩466,858 | ₩432,036 | ₩433,917 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩446,878 | ₩457,889 | ₩445,076 | ₩453,057 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩448,132 | ₩450,855 | ₩439,283 | ₩444,849 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩456,394 | ₩464,936 | ₩449,867 | ₩454,205 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩447,452 | ₩465,697 | ₩445,463 | ₩460,452 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩469,328 | ₩470,996 | ₩455,473 | ₩460,238 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩475,427 | ₩477,136 | ₩471,076 | ₩474,533 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩474,159 | ₩475,214 | ₩466,805 | ₩468,553 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩477,229 | ₩480,499 | ₩472,424 | ₩478,884 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩462,534 | ₩464,723 | ₩449,374 | ₩464,643 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩479,952 | ₩480,699 | ₩465,430 | ₩468,607 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩471,290 | ₩486,212 | ₩470,782 | ₩479,832 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩477,803 | ₩482,888 | ₩469,554 | ₩470,836 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩490,763 | ₩493,139 | ₩486,759 | ₩488,641 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩489,682 | ₩491,751 | ₩481,167 | ₩484,530 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩490,416 | ₩493,660 | ₩485,237 | ₩485,478 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩492,618 | ₩497,557 | ₩488,267 | ₩491,991 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩479,979 | ₩486,732 | ₩478,444 | ₩484,650 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩477,389 | ₩481,300 | ₩475,441 | ₩480,419 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩467,926 | ₩471,076 | ₩466,912 | ₩468,674 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩449,867 | ₩461,693 | ₩449,440 | ₩460,211 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩457,622 | ₩460,292 | ₩443,661 | ₩451,936 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩463,228 | ₩463,281 | ₩458,023 | ₩460,879 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩461,813 | ₩467,219 | ₩461,359 | ₩463,441 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩455,433 | ₩460,385 | ₩451,322 | ₩457,582 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩462,040 | ₩463,268 | ₩453,551 | ₩458,209 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩456,608 | ₩457,916 | ₩447,812 | ₩456,181 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩444,542 | ₩452,550 | ₩440,791 | ₩445,129 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩450,441 | ₩455,260 | ₩447,131 | ₩453,471 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩461,773 | ₩462,467 | ₩433,557 | ₩434,238 | -5.96% | 1880.5만 |
|---|