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 | ₩820,714 | ₩821,261 | ₩802,355 | ₩804,957 | -1.92% | 551.5만 |
| 2026.10.08 | ₩821,461 | ₩831,374 | ₩800,941 | ₩810,214 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩828,665 | ₩835,070 | ₩825,583 | ₩833,909 | +0.63% | 718.3만 |
| 2026.10.06 | ₩851,720 | ₩853,174 | ₩842,528 | ₩843,875 | -0.92% | 506.5만 |
| 2026.10.05 | ₩842,501 | ₩846,917 | ₩836,484 | ₩845,743 | +0.38% | 359.9만 |
| 2026.10.02 | ₩843,568 | ₩848,878 | ₩838,605 | ₩841,340 | -0.26% | 732.5만 |
| 2026.10.01 | ₩815,030 | ₩828,412 | ₩810,187 | ₩824,276 | +1.13% | 510.5만 |
| 2026.09.30 | ₩813,536 | ₩816,458 | ₩808,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩812,522 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩812,522 | ₩818,219 | ₩807,172 | ₩809,720 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩807,572 | ₩811,121 | ₩789,734 | ₩800,527 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩807,945 | ₩813,402 | ₩803,476 | ₩809,266 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩789,333 | ₩803,222 | ₩785,731 | ₩801,208 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩806,371 | ₩808,906 | ₩792,229 | ₩802,395 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩789,400 | ₩812,081 | ₩788,520 | ₩810,467 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩776,365 | ₩798,673 | ₩771,842 | ₩795,217 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩750,989 | ₩774,911 | ₩750,815 | ₩764,491 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩747,280 | ₩749,508 | ₩743,891 | ₩747,960 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩733,738 | ₩738,034 | ₩721,063 | ₩727,881 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩729,228 | ₩731,390 | ₩720,609 | ₩723,278 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩720,449 | ₩729,482 | ₩717,434 | ₩722,464 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩758,927 | ₩764,224 | ₩752,483 | ₩758,527 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩749,201 | ₩754,018 | ₩743,264 | ₩747,520 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩760,355 | ₩770,588 | ₩760,355 | ₩766,212 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩772,096 | ₩774,591 | ₩763,157 | ₩765,465 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩747,813 | ₩759,688 | ₩744,104 | ₩756,499 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩729,495 | ₩738,794 | ₩720,556 | ₩737,273 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩727,440 | ₩738,061 | ₩722,757 | ₩734,445 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩729,108 | ₩733,644 | ₩721,597 | ₩727,427 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩739,648 | ₩745,052 | ₩737,527 | ₩742,650 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩758,780 | ₩760,648 | ₩736,873 | ₩737,954 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩759,648 | ₩764,771 | ₩750,535 | ₩764,491 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩739,768 | ₩744,185 | ₩734,525 | ₩741,503 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩740,982 | ₩747,653 | ₩734,685 | ₩741,569 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩739,381 | ₩739,381 | ₩721,463 | ₩729,535 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩759,741 | ₩759,741 | ₩741,943 | ₩747,707 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩746,319 | ₩755,152 | ₩743,491 | ₩750,682 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩767,239 | ₩769,614 | ₩742,237 | ₩748,374 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩766,305 | ₩770,842 | ₩750,655 | ₩760,181 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩792,135 | ₩801,008 | ₩789,173 | ₩792,602 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩783,850 | ₩787,612 | ₩776,325 | ₩784,264 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩782,342 | ₩797,779 | ₩780,515 | ₩785,998 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩787,906 | ₩787,933 | ₩778,887 | ₩780,274 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩771,922 | ₩771,962 | ₩759,381 | ₩764,397 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩781,822 | ₩782,156 | ₩759,421 | ₩759,701 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩778,607 | ₩781,955 | ₩763,584 | ₩777,433 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩754,458 | ₩774,404 | ₩746,559 | ₩762,463 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩766,372 | ₩780,501 | ₩758,327 | ₩760,088 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩752,870 | ₩772,002 | ₩750,188 | ₩768,107 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩707,694 | ₩731,790 | ₩700,143 | ₩727,747 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩743,811 | ₩749,068 | ₩714,112 | ₩721,170 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩706,934 | ₩726,653 | ₩699,863 | ₩718,995 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩701,771 | ₩710,016 | ₩671,938 | ₩672,725 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩709,322 | ₩715,046 | ₩691,444 | ₩706,587 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩755,071 | ₩757,313 | ₩714,205 | ₩731,870 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩766,399 | ₩771,856 | ₩742,463 | ₩748,734 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩770,094 | ₩783,023 | ₩765,825 | ₩774,057 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩762,289 | ₩789,854 | ₩762,289 | ₩783,049 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩775,111 | ₩781,835 | ₩763,223 | ₩779,274 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩758,861 | ₩764,184 | ₩743,464 | ₩745,585 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩731,056 | ₩757,033 | ₩716,207 | ₩742,517 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩768,160 | ₩776,285 | ₩753,084 | ₩759,047 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩809,693 | ₩809,693 | ₩765,451 | ₩788,199 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩812,388 | ₩812,388 | ₩787,679 | ₩800,928 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩797,859 | ₩799,660 | ₩777,953 | ₩781,328 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩801,675 | ₩820,594 | ₩794,964 | ₩815,230 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩821,167 | ₩824,756 | ₩806,785 | ₩810,827 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩767,600 | ₩793,843 | ₩767,213 | ₩791,175 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩773,857 | ₩781,795 | ₩756,259 | ₩775,765 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩809,920 | ₩824,810 | ₩805,917 | ₩806,251 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩830,640 | ₩837,471 | ₩777,299 | ₩790,227 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩846,343 | ₩853,735 | ₩825,357 | ₩827,812 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩848,638 | ₩880,218 | ₩846,677 | ₩875,082 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩820,567 | ₩844,889 | ₩795,404 | ₩843,181 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩822,915 | ₩829,479 | ₩812,522 | ₩816,004 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩866,383 | ₩867,264 | ₩819,099 | ₩849,719 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩830,240 | ₩834,176 | ₩808,826 | ₩825,757 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩835,110 | ₩849,719 | ₩823,555 | ₩829,933 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩894,374 | ₩896,349 | ₩880,592 | ₩892,453 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩865,289 | ₩885,635 | ₩864,755 | ₩880,405 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩845,156 | ₩858,551 | ₩831,374 | ₩832,494 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩858,578 | ₩864,969 | ₩821,861 | ₩821,861 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩858,551 | ₩866,210 | ₩852,881 | ₩863,354 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩811,121 | ₩833,362 | ₩803,463 | ₩827,144 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩777,312 | ₩816,017 | ₩775,978 | ₩813,122 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩774,844 | ₩798,820 | ₩758,207 | ₩761,702 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩813,162 | ₩818,779 | ₩740,022 | ₩788,520 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩796,792 | ₩808,786 | ₩785,224 | ₩798,059 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩807,305 | ₩809,853 | ₩760,075 | ₩760,075 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩817,858 | ₩846,917 | ₩806,665 | ₩837,244 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩854,949 | ₩857,577 | ₩832,414 | ₩851,080 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩826,664 | ₩843,969 | ₩819,820 | ₩843,488 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩795,311 | ₩818,432 | ₩791,295 | ₩810,934 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩808,559 | ₩816,244 | ₩796,672 | ₩799,086 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩794,924 | ₩806,838 | ₩783,583 | ₩800,287 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩816,444 | ₩816,925 | ₩780,408 | ₩794,510 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩789,280 | ₩805,811 | ₩785,971 | ₩803,369 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩766,185 | ₩777,166 | ₩764,304 | ₩768,920 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩748,507 | ₩761,289 | ₩743,971 | ₩757,660 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩737,474 | ₩753,444 | ₩736,006 | ₩753,364 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩713,712 | ₩738,261 | ₩704,279 | ₩725,746 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩754,458 | ₩756,766 | ₩716,287 | ₩728,681 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩747,560 | ₩754,991 | ₩737,687 | ₩742,263 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩761,609 | ₩775,391 | ₩757,486 | ₩771,615 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩762,890 | ₩768,760 | ₩747,306 | ₩763,770 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩753,831 | ₩761,022 | ₩724,025 | ₩748,814 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩760,835 | ₩771,242 | ₩756,219 | ₩768,907 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩735,913 | ₩756,206 | ₩732,470 | ₩755,872 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩728,161 | ₩733,404 | ₩715,019 | ₩720,596 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩717,487 | ₩733,644 | ₩710,256 | ₩733,484 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩687,615 | ₩702,051 | ₩685,934 | ₩697,368 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩683,732 | ₩684,640 | ₩668,629 | ₩676,154 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩672,712 | ₩683,092 | ₩670,097 | ₩680,197 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩673,379 | ₩677,488 | ₩660,451 | ₩676,061 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩662,225 | ₩666,535 | ₩656,875 | ₩666,535 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩651,338 | ₩662,639 | ₩644,801 | ₩655,367 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩679,356 | ₩680,570 | ₩664,093 | ₩675,447 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩666,441 | ₩679,890 | ₩661,038 | ₩675,687 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩640,945 | ₩651,191 | ₩633,994 | ₩642,879 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩628,470 | ₩636,969 | ₩623,294 | ₩636,182 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩622,119 | ₩624,975 | ₩616,716 | ₩619,945 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩619,918 | ₩621,386 | ₩611,926 | ₩619,011 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩617,463 | ₩619,838 | ₩613,060 | ₩619,278 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩601,359 | ₩609,845 | ₩597,410 | ₩606,790 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩601,319 | ₩604,828 | ₩580,573 | ₩604,388 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩597,717 | ₩603,187 | ₩592,701 | ₩603,054 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩580,039 | ₩591,900 | ₩578,505 | ₩591,500 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩579,639 | ₩589,098 | ₩579,639 | ₩582,881 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩564,589 | ₩574,569 | ₩563,869 | ₩574,115 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩564,576 | ₩567,017 | ₩553,675 | ₩564,256 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩526,618 | ₩533,796 | ₩519,854 | ₩533,543 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩525,337 | ₩529,807 | ₩522,869 | ₩528,313 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩504,417 | ₩525,004 | ₩504,324 | ₩523,429 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩518,013 | ₩529,180 | ₩515,504 | ₩522,962 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩491,969 | ₩511,662 | ₩491,115 | ₩511,528 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩503,817 | ₩505,978 | ₩480,122 | ₩483,684 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩504,044 | ₩508,740 | ₩497,666 | ₩499,321 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩522,896 | ₩523,910 | ₩507,392 | ₩508,113 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩531,488 | ₩537,011 | ₩527,992 | ₩532,368 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩517,706 | ₩529,513 | ₩517,159 | ₩526,458 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩524,817 | ₩532,715 | ₩519,587 | ₩522,149 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩525,818 | ₩527,979 | ₩508,153 | ₩513,316 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩512,329 | ₩530,381 | ₩508,913 | ₩526,898 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩529,620 | ₩533,262 | ₩524,964 | ₩525,231 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩529,887 | ₩530,487 | ₩524,630 | ₩529,513 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩527,192 | ₩532,982 | ₩523,856 | ₩525,564 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩523,429 | ₩528,780 | ₩515,091 | ₩516,772 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩527,619 | ₩528,419 | ₩515,985 | ₩517,839 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩533,689 | ₩539,533 | ₩531,928 | ₩535,050 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩525,671 | ₩538,853 | ₩525,671 | ₩530,114 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩501,335 | ₩527,485 | ₩499,201 | ₩526,165 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩513,623 | ₩523,896 | ₩505,031 | ₩507,739 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩528,419 | ₩535,157 | ₩515,998 | ₩527,472 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩528,673 | ₩535,317 | ₩524,470 | ₩532,475 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩522,149 | ₩526,391 | ₩514,904 | ₩521,748 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩530,007 | ₩543,496 | ₩529,567 | ₩542,201 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩538,025 | ₩546,004 | ₩536,184 | ₩542,175 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩565,323 | ₩565,323 | ₩541,094 | ₩549,700 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩566,164 | ₩570,953 | ₩565,270 | ₩568,578 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩556,651 | ₩562,588 | ₩549,246 | ₩559,239 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩551,781 | ₩557,291 | ₩546,057 | ₩550,860 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩543,896 | ₩556,130 | ₩543,255 | ₩553,729 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩545,297 | ₩548,352 | ₩541,094 | ₩547,285 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩548,939 | ₩556,411 | ₩545,310 | ₩550,420 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩537,292 | ₩548,179 | ₩530,701 | ₩543,696 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩544,550 | ₩549,780 | ₩536,998 | ₩543,976 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩558,132 | ₩560,413 | ₩540,721 | ₩541,828 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩552,141 | ₩557,798 | ₩542,161 | ₩553,395 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩544,590 | ₩545,417 | ₩536,118 | ₩540,027 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩532,222 | ₩546,604 | ₩529,673 | ₩542,548 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩519,267 | ₩537,785 | ₩516,585 | ₩535,877 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩505,845 | ₩517,772 | ₩501,068 | ₩508,420 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩526,565 | ₩529,287 | ₩499,307 | ₩509,687 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩548,392 | ₩550,460 | ₩521,028 | ₩530,581 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩532,155 | ₩549,740 | ₩531,581 | ₩544,309 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩548,726 | ₩555,877 | ₩534,450 | ₩538,292 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩556,944 | ₩561,160 | ₩537,905 | ₩557,051 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩554,142 | ₩558,345 | ₩551,194 | ₩555,864 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩538,879 | ₩546,204 | ₩536,625 | ₩543,349 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩531,541 | ₩534,663 | ₩528,633 | ₩532,102 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩534,343 | ₩537,799 | ₩530,381 | ₩533,796 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩544,590 | ₩545,323 | ₩535,771 | ₩537,438 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩526,672 | ₩541,521 | ₩524,830 | ₩536,251 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩524,550 | ₩529,887 | ₩519,574 | ₩520,854 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩537,478 | ₩540,761 | ₩531,568 | ₩534,196 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩535,104 | ₩538,506 | ₩528,499 | ₩528,886 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩518,947 | ₩519,454 | ₩512,075 | ₩518,133 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩523,363 | ₩528,473 | ₩520,841 | ₩522,375 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩514,557 | ₩522,976 | ₩514,557 | ₩521,215 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩510,034 | ₩521,508 | ₩507,099 | ₩519,293 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩513,076 | ₩513,316 | ₩501,469 | ₩505,631 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩513,930 | ₩517,412 | ₩511,782 | ₩513,690 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩510,194 | ₩519,494 | ₩509,847 | ₩517,159 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩509,287 | ₩512,316 | ₩502,910 | ₩503,777 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩492,249 | ₩502,109 | ₩492,103 | ₩498,053 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩486,753 | ₩487,740 | ₩480,402 | ₩480,482 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩487,193 | ₩488,634 | ₩484,404 | ₩484,725 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩483,857 | ₩488,073 | ₩481,402 | ₩485,925 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩488,407 | ₩490,115 | ₩486,299 | ₩488,127 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩483,911 | ₩486,366 | ₩483,177 | ₩485,872 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩478,441 | ₩484,711 | ₩477,720 | ₩484,524 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩483,524 | ₩483,617 | ₩477,333 | ₩479,908 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩467,380 | ₩478,347 | ₩467,380 | ₩475,279 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩468,087 | ₩469,755 | ₩461,403 | ₩463,297 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩470,822 | ₩470,822 | ₩451,036 | ₩452,611 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩469,061 | ₩472,824 | ₩464,712 | ₩469,555 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩477,813 | ₩479,241 | ₩469,888 | ₩470,836 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩489,634 | ₩490,395 | ₩470,809 | ₩472,463 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩493,357 | ₩495,278 | ₩482,550 | ₩494,838 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩492,196 | ₩501,108 | ₩489,554 | ₩499,120 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩489,701 | ₩493,063 | ₩487,446 | ₩492,316 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩491,115 | ₩494,611 | ₩487,967 | ₩491,716 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩486,259 | ₩491,756 | ₩485,031 | ₩486,206 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩484,658 | ₩486,139 | ₩479,775 | ₩482,443 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩479,908 | ₩486,419 | ₩475,279 | ₩486,139 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩474,772 | ₩481,362 | ₩472,503 | ₩479,548 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩465,432 | ₩473,651 | ₩464,378 | ₩470,916 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩465,859 | ₩470,395 | ₩463,911 | ₩470,008 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩459,295 | ₩467,367 | ₩458,201 | ₩463,911 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩446,593 | ₩454,585 | ₩436,747 | ₩453,638 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩438,949 | ₩454,385 | ₩438,722 | ₩452,451 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩433,612 | ₩442,444 | ₩420,337 | ₩435,119 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩465,446 | ₩466,673 | ₩431,864 | ₩433,745 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩446,700 | ₩457,707 | ₩444,899 | ₩452,877 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩447,954 | ₩450,676 | ₩439,109 | ₩444,672 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩456,213 | ₩464,752 | ₩449,689 | ₩454,025 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩447,274 | ₩465,512 | ₩445,286 | ₩460,269 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩469,141 | ₩470,809 | ₩455,292 | ₩460,055 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩475,238 | ₩476,946 | ₩470,889 | ₩474,345 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩473,971 | ₩475,025 | ₩466,620 | ₩468,367 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩477,040 | ₩480,308 | ₩472,237 | ₩478,694 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩462,350 | ₩464,538 | ₩449,195 | ₩464,458 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩479,761 | ₩480,509 | ₩465,245 | ₩468,421 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩471,102 | ₩486,019 | ₩470,595 | ₩479,641 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩477,613 | ₩482,697 | ₩469,368 | ₩470,649 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩490,568 | ₩492,943 | ₩486,566 | ₩488,447 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩489,488 | ₩491,556 | ₩480,975 | ₩484,338 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩490,221 | ₩493,463 | ₩485,045 | ₩485,285 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩492,423 | ₩497,359 | ₩488,073 | ₩491,796 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩479,788 | ₩486,539 | ₩478,254 | ₩484,458 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩477,200 | ₩481,109 | ₩475,252 | ₩480,228 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩467,740 | ₩470,889 | ₩466,726 | ₩468,487 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩449,689 | ₩461,510 | ₩449,262 | ₩460,029 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩457,440 | ₩460,109 | ₩443,485 | ₩451,757 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩463,044 | ₩463,097 | ₩457,841 | ₩460,696 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩461,630 | ₩467,033 | ₩461,176 | ₩463,257 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩455,252 | ₩460,202 | ₩451,143 | ₩457,400 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩461,857 | ₩463,084 | ₩453,371 | ₩458,027 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩456,426 | ₩457,734 | ₩447,634 | ₩455,999 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩444,365 | ₩452,370 | ₩440,616 | ₩444,952 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩450,262 | ₩455,079 | ₩446,954 | ₩453,291 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩461,590 | ₩462,283 | ₩433,385 | ₩434,065 | -5.96% | 1880.5만 |
|---|