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 | ₩821,169 | ₩821,716 | ₩802,800 | ₩805,403 | -1.92% | 551.5만 |
| 2026.10.08 | ₩821,916 | ₩831,835 | ₩801,385 | ₩810,663 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩829,125 | ₩835,533 | ₩826,041 | ₩834,371 | +0.63% | 718.3만 |
| 2026.10.06 | ₩852,193 | ₩853,648 | ₩842,995 | ₩844,343 | -0.92% | 506.5만 |
| 2026.10.05 | ₩842,968 | ₩847,387 | ₩836,948 | ₩846,212 | +0.38% | 359.9만 |
| 2026.10.02 | ₩844,036 | ₩849,349 | ₩839,070 | ₩841,807 | -0.26% | 732.5만 |
| 2026.10.01 | ₩815,482 | ₩828,871 | ₩810,636 | ₩824,733 | +1.13% | 510.5만 |
| 2026.09.30 | ₩813,987 | ₩816,910 | ₩808,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩812,972 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩812,972 | ₩818,673 | ₩807,619 | ₩810,169 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩808,020 | ₩811,571 | ₩790,172 | ₩800,971 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩808,394 | ₩813,853 | ₩803,922 | ₩809,715 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩789,771 | ₩803,668 | ₩786,167 | ₩801,652 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩806,818 | ₩809,355 | ₩792,668 | ₩802,840 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩789,838 | ₩812,532 | ₩788,957 | ₩810,917 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩776,796 | ₩799,116 | ₩772,270 | ₩795,658 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩751,405 | ₩775,341 | ₩751,232 | ₩764,915 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩747,694 | ₩749,924 | ₩744,304 | ₩748,375 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩734,145 | ₩738,443 | ₩721,463 | ₩728,284 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩729,633 | ₩731,795 | ₩721,009 | ₩723,679 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩720,849 | ₩729,886 | ₩717,832 | ₩722,865 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩759,348 | ₩764,648 | ₩752,901 | ₩758,948 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩749,617 | ₩754,436 | ₩743,676 | ₩747,935 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩760,777 | ₩771,016 | ₩760,777 | ₩766,637 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩772,524 | ₩775,020 | ₩763,580 | ₩765,889 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩748,228 | ₩760,109 | ₩744,517 | ₩756,919 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩729,900 | ₩739,204 | ₩720,956 | ₩737,682 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩727,844 | ₩738,470 | ₩723,158 | ₩734,852 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩729,513 | ₩734,051 | ₩721,997 | ₩727,830 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩740,058 | ₩745,465 | ₩737,936 | ₩743,062 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩759,201 | ₩761,070 | ₩737,282 | ₩738,363 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩760,069 | ₩765,195 | ₩750,951 | ₩764,915 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩740,179 | ₩744,597 | ₩734,932 | ₩741,914 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩741,393 | ₩748,068 | ₩735,093 | ₩741,981 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩739,791 | ₩739,791 | ₩721,863 | ₩729,940 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩760,163 | ₩760,163 | ₩742,355 | ₩748,121 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩746,733 | ₩755,570 | ₩743,903 | ₩751,098 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩767,665 | ₩770,041 | ₩742,648 | ₩748,789 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩766,730 | ₩771,269 | ₩751,072 | ₩760,603 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩792,575 | ₩801,452 | ₩789,611 | ₩793,042 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩784,285 | ₩788,049 | ₩776,756 | ₩784,699 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩782,776 | ₩798,221 | ₩780,947 | ₩786,434 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩788,343 | ₩788,370 | ₩779,319 | ₩780,707 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩772,350 | ₩772,390 | ₩759,802 | ₩764,821 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩782,256 | ₩782,589 | ₩759,842 | ₩760,122 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩779,038 | ₩782,389 | ₩764,007 | ₩777,864 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩754,876 | ₩774,833 | ₩746,973 | ₩762,886 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩766,797 | ₩780,934 | ₩758,748 | ₩760,510 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩753,288 | ₩772,431 | ₩750,604 | ₩768,533 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩708,087 | ₩732,196 | ₩700,531 | ₩728,151 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩744,223 | ₩749,483 | ₩714,508 | ₩721,570 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩707,326 | ₩727,056 | ₩700,251 | ₩719,394 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩702,160 | ₩710,410 | ₩672,311 | ₩673,098 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩709,716 | ₩715,442 | ₩691,827 | ₩706,979 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩755,490 | ₩757,733 | ₩714,601 | ₩732,276 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩766,824 | ₩772,284 | ₩742,875 | ₩749,149 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩770,522 | ₩783,457 | ₩766,250 | ₩774,486 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩762,712 | ₩790,292 | ₩762,712 | ₩783,484 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩775,541 | ₩782,269 | ₩763,647 | ₩779,706 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩759,282 | ₩764,608 | ₩743,876 | ₩745,999 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩731,462 | ₩757,453 | ₩716,604 | ₩742,929 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩768,586 | ₩776,716 | ₩753,501 | ₩759,468 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩810,142 | ₩810,142 | ₩765,876 | ₩788,637 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩812,839 | ₩812,839 | ₩788,116 | ₩801,372 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩798,302 | ₩800,104 | ₩778,384 | ₩781,762 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩802,119 | ₩821,049 | ₩795,405 | ₩815,682 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩821,623 | ₩825,214 | ₩807,232 | ₩811,277 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩768,025 | ₩794,283 | ₩767,638 | ₩791,613 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩774,286 | ₩782,229 | ₩756,678 | ₩776,195 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩810,369 | ₩825,267 | ₩806,364 | ₩806,698 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩831,101 | ₩837,936 | ₩777,730 | ₩790,666 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩846,813 | ₩854,208 | ₩825,814 | ₩828,271 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩849,109 | ₩880,707 | ₩847,147 | ₩875,567 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩821,022 | ₩845,358 | ₩795,845 | ₩843,649 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩823,371 | ₩829,939 | ₩812,972 | ₩816,457 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩866,863 | ₩867,745 | ₩819,554 | ₩850,190 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩830,700 | ₩834,638 | ₩809,275 | ₩826,215 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩835,573 | ₩850,190 | ₩824,012 | ₩830,393 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩894,870 | ₩896,846 | ₩881,081 | ₩892,948 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩865,769 | ₩886,127 | ₩865,235 | ₩880,894 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩845,625 | ₩859,027 | ₩831,835 | ₩832,956 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩859,054 | ₩865,448 | ₩822,317 | ₩822,317 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩859,027 | ₩866,690 | ₩853,354 | ₩863,833 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩811,571 | ₩833,824 | ₩803,908 | ₩827,603 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩777,744 | ₩816,470 | ₩776,409 | ₩813,573 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩775,274 | ₩799,263 | ₩758,627 | ₩762,125 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩813,613 | ₩819,233 | ₩740,432 | ₩788,957 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩797,234 | ₩809,235 | ₩785,660 | ₩798,502 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩807,753 | ₩810,303 | ₩760,496 | ₩760,496 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩818,312 | ₩847,387 | ₩807,112 | ₩837,709 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩855,423 | ₩858,053 | ₩832,876 | ₩851,552 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩827,123 | ₩844,437 | ₩820,274 | ₩843,956 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩795,752 | ₩818,886 | ₩791,734 | ₩811,384 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩809,008 | ₩816,697 | ₩797,113 | ₩799,530 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩795,365 | ₩807,286 | ₩784,018 | ₩800,731 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩816,897 | ₩817,378 | ₩780,841 | ₩794,951 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩789,718 | ₩806,258 | ₩786,407 | ₩803,815 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩766,610 | ₩777,597 | ₩764,728 | ₩769,347 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩748,922 | ₩761,711 | ₩744,384 | ₩758,080 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩737,883 | ₩753,862 | ₩736,414 | ₩753,782 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩714,107 | ₩738,670 | ₩704,669 | ₩726,149 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩754,876 | ₩757,186 | ₩716,684 | ₩729,085 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩747,975 | ₩755,410 | ₩738,096 | ₩742,675 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩762,031 | ₩775,821 | ₩757,907 | ₩772,043 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩763,313 | ₩769,187 | ₩747,721 | ₩764,194 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩754,249 | ₩761,444 | ₩724,426 | ₩749,229 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩761,257 | ₩771,670 | ₩756,638 | ₩769,334 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩736,321 | ₩756,625 | ₩732,877 | ₩756,291 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩728,565 | ₩733,811 | ₩715,416 | ₩720,996 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩717,885 | ₩734,051 | ₩710,650 | ₩733,891 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩687,996 | ₩702,440 | ₩686,314 | ₩697,755 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩684,112 | ₩685,019 | ₩669,000 | ₩676,529 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩673,085 | ₩683,471 | ₩670,469 | ₩680,574 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩673,753 | ₩677,864 | ₩660,817 | ₩676,436 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩662,593 | ₩666,904 | ₩657,239 | ₩666,904 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩651,699 | ₩663,006 | ₩645,158 | ₩655,731 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩679,733 | ₩680,948 | ₩664,461 | ₩675,822 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩666,811 | ₩680,267 | ₩661,404 | ₩676,062 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩641,300 | ₩651,553 | ₩634,345 | ₩643,236 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩628,819 | ₩637,322 | ₩623,639 | ₩636,535 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩622,465 | ₩625,321 | ₩617,058 | ₩620,289 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩620,262 | ₩621,730 | ₩612,266 | ₩619,354 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩617,806 | ₩620,182 | ₩613,400 | ₩619,621 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩601,693 | ₩610,183 | ₩597,742 | ₩607,126 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩601,653 | ₩605,164 | ₩580,895 | ₩604,723 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩598,049 | ₩603,522 | ₩593,029 | ₩603,388 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩580,361 | ₩592,228 | ₩578,826 | ₩591,828 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩579,960 | ₩589,425 | ₩579,960 | ₩583,204 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩564,902 | ₩574,888 | ₩564,181 | ₩574,434 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩564,889 | ₩567,332 | ₩553,983 | ₩564,569 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩526,910 | ₩534,092 | ₩520,142 | ₩533,838 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩525,629 | ₩530,101 | ₩523,159 | ₩528,606 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩504,697 | ₩525,295 | ₩504,604 | ₩523,720 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩518,300 | ₩529,473 | ₩515,790 | ₩523,253 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩492,242 | ₩511,946 | ₩491,388 | ₩511,812 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩504,096 | ₩506,259 | ₩480,388 | ₩483,952 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩504,323 | ₩509,022 | ₩497,942 | ₩499,598 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩523,186 | ₩524,200 | ₩507,674 | ₩508,395 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩531,783 | ₩537,309 | ₩528,285 | ₩532,664 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩517,993 | ₩529,807 | ₩517,446 | ₩526,750 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩525,108 | ₩533,011 | ₩519,875 | ₩522,438 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩526,109 | ₩528,272 | ₩508,435 | ₩513,601 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩512,613 | ₩530,675 | ₩509,196 | ₩527,191 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩529,914 | ₩533,558 | ₩525,255 | ₩525,522 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩530,181 | ₩530,781 | ₩524,921 | ₩529,807 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩527,484 | ₩533,278 | ₩524,147 | ₩525,856 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩523,720 | ₩529,073 | ₩515,376 | ₩517,058 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩527,911 | ₩528,712 | ₩516,271 | ₩518,126 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩533,985 | ₩539,832 | ₩532,223 | ₩535,347 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩525,962 | ₩539,152 | ₩525,962 | ₩530,408 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩501,613 | ₩527,778 | ₩499,477 | ₩526,456 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩513,908 | ₩524,187 | ₩505,311 | ₩508,021 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩528,712 | ₩535,454 | ₩516,284 | ₩527,765 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩528,966 | ₩535,614 | ₩524,761 | ₩532,771 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩522,438 | ₩526,683 | ₩515,190 | ₩522,038 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩530,301 | ₩543,797 | ₩529,860 | ₩542,502 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩538,324 | ₩546,307 | ₩536,482 | ₩542,475 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩565,637 | ₩565,637 | ₩541,394 | ₩550,005 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩566,478 | ₩571,270 | ₩565,583 | ₩568,894 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩556,959 | ₩562,900 | ₩549,551 | ₩559,549 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩552,087 | ₩557,600 | ₩546,360 | ₩551,166 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩544,198 | ₩556,439 | ₩543,557 | ₩554,036 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩545,599 | ₩548,656 | ₩541,394 | ₩547,588 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩549,244 | ₩556,719 | ₩545,613 | ₩550,725 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩537,590 | ₩548,483 | ₩530,995 | ₩543,997 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩544,852 | ₩550,085 | ₩537,296 | ₩544,278 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩558,441 | ₩560,724 | ₩541,020 | ₩542,128 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩552,447 | ₩558,108 | ₩542,462 | ₩553,702 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩544,892 | ₩545,719 | ₩536,415 | ₩540,326 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩532,517 | ₩546,907 | ₩529,967 | ₩542,849 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩519,555 | ₩538,084 | ₩516,872 | ₩536,175 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩506,125 | ₩518,060 | ₩501,346 | ₩508,702 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩526,857 | ₩529,580 | ₩499,584 | ₩509,970 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩548,696 | ₩550,765 | ₩521,317 | ₩530,875 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩532,450 | ₩550,045 | ₩531,876 | ₩544,611 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩549,030 | ₩556,185 | ₩534,746 | ₩538,591 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩557,253 | ₩561,472 | ₩538,204 | ₩557,360 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩554,450 | ₩558,655 | ₩551,500 | ₩556,172 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩539,178 | ₩546,507 | ₩536,922 | ₩543,650 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩531,836 | ₩534,960 | ₩528,926 | ₩532,397 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩534,639 | ₩538,097 | ₩530,675 | ₩534,092 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩544,892 | ₩545,626 | ₩536,068 | ₩537,737 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩526,964 | ₩541,821 | ₩525,121 | ₩536,548 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩524,841 | ₩530,181 | ₩519,862 | ₩521,143 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩537,777 | ₩541,060 | ₩531,863 | ₩534,493 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩535,400 | ₩538,804 | ₩528,792 | ₩529,180 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩519,234 | ₩519,742 | ₩512,359 | ₩518,420 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩523,653 | ₩528,766 | ₩521,130 | ₩522,665 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩514,842 | ₩523,266 | ₩514,842 | ₩521,504 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩510,317 | ₩521,797 | ₩507,380 | ₩519,581 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩513,361 | ₩513,601 | ₩501,747 | ₩505,912 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩514,215 | ₩517,699 | ₩512,066 | ₩513,975 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩510,477 | ₩519,782 | ₩510,130 | ₩517,446 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩509,569 | ₩512,600 | ₩503,189 | ₩504,056 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩492,522 | ₩502,388 | ₩492,376 | ₩498,329 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩487,022 | ₩488,010 | ₩480,668 | ₩480,748 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩487,463 | ₩488,905 | ₩484,673 | ₩484,993 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩484,126 | ₩488,344 | ₩481,669 | ₩486,195 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩488,678 | ₩490,387 | ₩486,569 | ₩488,397 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩484,179 | ₩486,635 | ₩483,445 | ₩486,141 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩478,706 | ₩484,980 | ₩477,985 | ₩484,793 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩483,792 | ₩483,885 | ₩477,598 | ₩480,174 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩467,639 | ₩478,612 | ₩467,639 | ₩475,542 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩468,347 | ₩470,015 | ₩461,659 | ₩463,554 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩471,083 | ₩471,083 | ₩451,286 | ₩452,862 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩469,321 | ₩473,086 | ₩464,969 | ₩469,815 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩478,078 | ₩479,507 | ₩470,149 | ₩471,097 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩489,906 | ₩490,667 | ₩471,070 | ₩472,725 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩493,630 | ₩495,553 | ₩482,817 | ₩495,112 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩492,469 | ₩501,386 | ₩489,826 | ₩499,397 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩489,973 | ₩493,337 | ₩487,717 | ₩492,589 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩491,388 | ₩494,885 | ₩488,237 | ₩491,988 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩486,529 | ₩492,028 | ₩485,300 | ₩486,475 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩484,927 | ₩486,408 | ₩480,041 | ₩482,711 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩480,174 | ₩486,689 | ₩475,542 | ₩486,408 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩475,035 | ₩481,629 | ₩472,765 | ₩479,814 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩465,690 | ₩473,914 | ₩464,636 | ₩471,177 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩466,118 | ₩470,656 | ₩464,168 | ₩470,269 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩459,550 | ₩467,626 | ₩458,455 | ₩464,168 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩446,841 | ₩454,837 | ₩436,989 | ₩453,890 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩439,192 | ₩454,637 | ₩438,965 | ₩452,701 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩433,852 | ₩442,689 | ₩420,570 | ₩435,361 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩465,704 | ₩466,932 | ₩432,103 | ₩433,986 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩446,948 | ₩457,961 | ₩445,146 | ₩453,129 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩448,203 | ₩450,926 | ₩439,352 | ₩444,919 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩456,466 | ₩465,010 | ₩449,938 | ₩454,277 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩447,522 | ₩465,770 | ₩445,533 | ₩460,524 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩469,401 | ₩471,070 | ₩455,545 | ₩460,311 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩475,502 | ₩477,211 | ₩471,150 | ₩474,608 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩474,234 | ₩475,288 | ₩466,878 | ₩468,627 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩477,304 | ₩480,575 | ₩472,498 | ₩478,960 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩462,607 | ₩464,796 | ₩449,444 | ₩464,716 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩480,027 | ₩480,775 | ₩465,503 | ₩468,681 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩471,364 | ₩486,288 | ₩470,857 | ₩479,907 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩477,878 | ₩482,964 | ₩469,628 | ₩470,910 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩490,840 | ₩493,217 | ₩486,836 | ₩488,718 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩489,759 | ₩491,828 | ₩481,242 | ₩484,606 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩490,493 | ₩493,737 | ₩485,314 | ₩485,554 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩492,696 | ₩497,635 | ₩488,344 | ₩492,069 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩480,054 | ₩486,809 | ₩478,519 | ₩484,726 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩477,464 | ₩481,376 | ₩475,515 | ₩480,495 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩468,000 | ₩471,150 | ₩466,985 | ₩468,747 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩449,938 | ₩461,766 | ₩449,511 | ₩460,284 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩457,694 | ₩460,364 | ₩443,731 | ₩452,007 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩463,301 | ₩463,354 | ₩458,095 | ₩460,951 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩461,886 | ₩467,292 | ₩461,432 | ₩463,514 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩455,505 | ₩460,457 | ₩451,393 | ₩457,654 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩462,113 | ₩463,341 | ₩453,623 | ₩458,281 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩456,680 | ₩457,988 | ₩447,882 | ₩456,252 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩444,612 | ₩452,621 | ₩440,861 | ₩445,199 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩450,512 | ₩455,331 | ₩447,202 | ₩453,542 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩461,846 | ₩462,540 | ₩433,625 | ₩434,306 | -5.96% | 1880.5만 |
|---|