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 | ₩820,898 | ₩821,445 | ₩802,536 | ₩805,138 | -1.92% | 551.5만 |
| 2026.10.08 | ₩821,646 | ₩831,561 | ₩801,121 | ₩810,396 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩828,852 | ₩835,257 | ₩825,769 | ₩834,096 | +0.63% | 718.3만 |
| 2026.10.06 | ₩851,912 | ₩853,366 | ₩842,717 | ₩844,065 | -0.92% | 506.5만 |
| 2026.10.05 | ₩842,690 | ₩847,108 | ₩836,672 | ₩845,933 | +0.38% | 359.9만 |
| 2026.10.02 | ₩843,758 | ₩849,069 | ₩838,794 | ₩841,529 | -0.26% | 732.5만 |
| 2026.10.01 | ₩815,213 | ₩828,598 | ₩810,369 | ₩824,461 | +1.13% | 510.5만 |
| 2026.09.30 | ₩813,719 | ₩816,641 | ₩808,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩812,704 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩812,704 | ₩818,403 | ₩807,353 | ₩809,902 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩807,753 | ₩811,303 | ₩789,911 | ₩800,707 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩808,127 | ₩813,585 | ₩803,657 | ₩809,448 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩789,511 | ₩803,403 | ₩785,908 | ₩801,388 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩806,552 | ₩809,088 | ₩792,407 | ₩802,576 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩789,578 | ₩812,264 | ₩788,697 | ₩810,649 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩776,540 | ₩798,852 | ₩772,016 | ₩795,396 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩751,158 | ₩775,085 | ₩750,984 | ₩764,663 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩747,448 | ₩749,676 | ₩744,058 | ₩748,128 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩733,903 | ₩738,200 | ₩721,225 | ₩728,044 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩729,392 | ₩731,554 | ₩720,771 | ₩723,440 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩720,611 | ₩729,646 | ₩717,595 | ₩722,626 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩759,098 | ₩764,396 | ₩752,652 | ₩758,698 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩749,369 | ₩754,187 | ₩743,431 | ₩747,688 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩760,526 | ₩770,761 | ₩760,526 | ₩766,384 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩772,269 | ₩774,765 | ₩763,328 | ₩765,637 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩747,982 | ₩759,859 | ₩744,272 | ₩756,669 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩729,659 | ₩738,960 | ₩720,718 | ₩737,439 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩727,604 | ₩738,227 | ₩722,920 | ₩734,610 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩729,272 | ₩733,809 | ₩721,759 | ₩727,591 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩739,815 | ₩745,219 | ₩737,693 | ₩742,817 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩758,951 | ₩760,819 | ₩737,039 | ₩738,120 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩759,819 | ₩764,943 | ₩750,704 | ₩764,663 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩739,935 | ₩744,352 | ₩734,690 | ₩741,670 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩741,149 | ₩747,822 | ₩734,850 | ₩741,736 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩739,548 | ₩739,548 | ₩721,625 | ₩729,699 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩759,912 | ₩759,912 | ₩742,110 | ₩747,875 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩746,487 | ₩755,321 | ₩743,658 | ₩750,851 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩767,412 | ₩769,787 | ₩742,403 | ₩748,542 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩766,478 | ₩771,015 | ₩750,824 | ₩760,352 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩792,313 | ₩801,188 | ₩789,351 | ₩792,780 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩784,026 | ₩787,790 | ₩776,500 | ₩784,440 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩782,518 | ₩797,958 | ₩780,690 | ₩786,175 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩788,083 | ₩788,110 | ₩779,062 | ₩780,450 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩772,096 | ₩772,136 | ₩759,552 | ₩764,569 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩781,998 | ₩782,331 | ₩759,592 | ₩759,872 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩778,782 | ₩782,131 | ₩763,755 | ₩777,607 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩754,627 | ₩774,578 | ₩746,727 | ₩762,634 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩766,544 | ₩780,677 | ₩758,497 | ₩760,259 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩753,039 | ₩772,176 | ₩750,357 | ₩768,279 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩707,854 | ₩731,954 | ₩700,300 | ₩727,911 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩743,978 | ₩749,236 | ₩714,272 | ₩721,332 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩707,093 | ₩726,817 | ₩700,020 | ₩719,157 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩701,928 | ₩710,176 | ₩672,089 | ₩672,877 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩709,482 | ₩715,207 | ₩691,599 | ₩706,746 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩755,241 | ₩757,483 | ₩714,366 | ₩732,034 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩766,571 | ₩772,029 | ₩742,630 | ₩748,902 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩770,268 | ₩783,199 | ₩765,997 | ₩774,231 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩762,461 | ₩790,031 | ₩762,461 | ₩783,225 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩775,285 | ₩782,011 | ₩763,395 | ₩779,449 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩759,031 | ₩764,356 | ₩743,631 | ₩745,753 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩731,220 | ₩757,203 | ₩716,368 | ₩742,684 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩768,333 | ₩776,460 | ₩753,253 | ₩759,218 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩809,875 | ₩809,875 | ₩765,624 | ₩788,377 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩812,571 | ₩812,571 | ₩787,856 | ₩801,108 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩798,038 | ₩799,840 | ₩778,128 | ₩781,504 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩801,855 | ₩820,778 | ₩795,143 | ₩815,413 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩821,352 | ₩824,942 | ₩806,966 | ₩811,010 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩767,772 | ₩794,022 | ₩767,385 | ₩791,353 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩774,031 | ₩781,971 | ₩756,429 | ₩775,939 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩810,102 | ₩824,995 | ₩806,099 | ₩806,432 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩830,827 | ₩837,659 | ₩777,474 | ₩790,405 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩846,534 | ₩853,927 | ₩825,542 | ₩827,998 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩848,829 | ₩880,416 | ₩846,867 | ₩875,279 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩820,751 | ₩845,079 | ₩795,583 | ₩843,371 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩823,100 | ₩829,666 | ₩812,704 | ₩816,187 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩866,578 | ₩867,459 | ₩819,283 | ₩849,910 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩830,426 | ₩834,363 | ₩809,008 | ₩825,943 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩835,297 | ₩849,910 | ₩823,741 | ₩830,119 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩894,575 | ₩896,550 | ₩880,790 | ₩892,654 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩865,483 | ₩885,834 | ₩864,950 | ₩880,603 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩845,346 | ₩858,744 | ₩831,561 | ₩832,682 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩858,771 | ₩865,163 | ₩822,046 | ₩822,046 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩858,744 | ₩866,404 | ₩853,073 | ₩863,548 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩811,303 | ₩833,549 | ₩803,643 | ₩827,330 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩777,487 | ₩816,201 | ₩776,153 | ₩813,305 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩775,018 | ₩798,999 | ₩758,377 | ₩761,874 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩813,345 | ₩818,963 | ₩740,188 | ₩788,697 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩796,971 | ₩808,968 | ₩785,401 | ₩798,239 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩807,487 | ₩810,035 | ₩760,246 | ₩760,246 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩818,042 | ₩847,108 | ₩806,846 | ₩837,433 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩855,141 | ₩857,770 | ₩832,602 | ₩851,271 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩826,850 | ₩844,158 | ₩820,004 | ₩843,678 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩795,489 | ₩818,616 | ₩791,473 | ₩811,116 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩808,741 | ₩816,428 | ₩796,851 | ₩799,266 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩795,102 | ₩807,019 | ₩783,759 | ₩800,467 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩816,628 | ₩817,108 | ₩780,583 | ₩794,689 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩789,458 | ₩805,992 | ₩786,148 | ₩803,550 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩766,358 | ₩777,340 | ₩764,476 | ₩769,093 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩748,676 | ₩761,460 | ₩744,138 | ₩757,830 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩737,639 | ₩753,613 | ₩736,171 | ₩753,533 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩713,872 | ₩738,427 | ₩704,437 | ₩725,909 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩754,627 | ₩756,936 | ₩716,448 | ₩728,845 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩747,728 | ₩755,161 | ₩737,853 | ₩742,430 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩761,780 | ₩775,566 | ₩757,657 | ₩771,789 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩763,061 | ₩768,933 | ₩747,475 | ₩763,942 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩754,000 | ₩761,193 | ₩724,188 | ₩748,983 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩761,006 | ₩771,415 | ₩756,389 | ₩769,080 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩736,078 | ₩756,376 | ₩732,635 | ₩756,042 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩728,325 | ₩733,569 | ₩715,180 | ₩720,758 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩717,649 | ₩733,809 | ₩710,416 | ₩733,649 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩687,769 | ₩702,209 | ₩686,088 | ₩697,525 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩683,886 | ₩684,794 | ₩668,780 | ₩676,306 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩672,863 | ₩683,246 | ₩670,248 | ₩680,350 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩673,530 | ₩677,641 | ₩660,599 | ₩676,213 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩662,374 | ₩666,684 | ₩657,023 | ₩666,684 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩651,485 | ₩662,788 | ₩644,946 | ₩655,515 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩679,509 | ₩680,723 | ₩664,242 | ₩675,599 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩666,591 | ₩680,043 | ₩661,186 | ₩675,839 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩641,089 | ₩651,338 | ₩634,136 | ₩643,024 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩628,611 | ₩637,112 | ₩623,434 | ₩636,325 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩622,259 | ₩625,115 | ₩616,855 | ₩620,084 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩620,057 | ₩621,525 | ₩612,064 | ₩619,150 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩617,602 | ₩619,977 | ₩613,198 | ₩619,417 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩601,495 | ₩609,982 | ₩597,545 | ₩606,926 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩601,455 | ₩604,964 | ₩580,703 | ₩604,524 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩597,852 | ₩603,323 | ₩592,834 | ₩603,189 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩580,170 | ₩592,033 | ₩578,635 | ₩591,633 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩579,769 | ₩589,231 | ₩579,769 | ₩583,012 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩564,716 | ₩574,698 | ₩563,996 | ₩574,244 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩564,703 | ₩567,145 | ₩553,800 | ₩564,383 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩526,737 | ₩533,916 | ₩519,971 | ₩533,663 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩525,455 | ₩529,926 | ₩522,987 | ₩528,431 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩504,531 | ₩525,122 | ₩504,437 | ₩523,547 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩518,129 | ₩529,299 | ₩515,620 | ₩523,080 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩492,080 | ₩511,777 | ₩491,226 | ₩511,643 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩503,930 | ₩506,092 | ₩480,230 | ₩483,793 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩504,157 | ₩508,854 | ₩497,778 | ₩499,433 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩523,013 | ₩524,028 | ₩507,507 | ₩508,227 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩531,607 | ₩537,132 | ₩528,111 | ₩532,488 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩517,822 | ₩529,632 | ₩517,275 | ₩526,576 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩524,935 | ₩532,835 | ₩519,704 | ₩522,266 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩525,936 | ₩528,098 | ₩508,267 | ₩513,432 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩512,444 | ₩530,500 | ₩509,028 | ₩527,017 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩529,739 | ₩533,382 | ₩525,082 | ₩525,349 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩530,006 | ₩530,607 | ₩524,748 | ₩529,632 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩527,310 | ₩533,102 | ₩523,974 | ₩525,682 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩523,547 | ₩528,898 | ₩515,207 | ₩516,888 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩527,737 | ₩528,538 | ₩516,101 | ₩517,956 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩533,809 | ₩539,654 | ₩532,048 | ₩535,171 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩525,789 | ₩538,974 | ₩525,789 | ₩530,233 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩501,448 | ₩527,604 | ₩499,313 | ₩526,283 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩513,739 | ₩524,014 | ₩505,144 | ₩507,854 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩528,538 | ₩535,277 | ₩516,114 | ₩527,591 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩528,792 | ₩535,437 | ₩524,588 | ₩532,595 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩522,266 | ₩526,510 | ₩515,020 | ₩521,866 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩530,126 | ₩543,618 | ₩529,686 | ₩542,323 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩538,146 | ₩546,127 | ₩536,305 | ₩542,297 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩565,450 | ₩565,450 | ₩541,216 | ₩549,823 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩566,291 | ₩571,082 | ₩565,397 | ₩568,706 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩556,776 | ₩562,714 | ₩549,370 | ₩559,365 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩551,905 | ₩557,416 | ₩546,180 | ₩550,984 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩544,018 | ₩556,255 | ₩543,378 | ₩553,853 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩545,419 | ₩548,475 | ₩541,216 | ₩547,408 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩549,063 | ₩556,536 | ₩545,433 | ₩550,544 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩537,412 | ₩548,302 | ₩530,820 | ₩543,818 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩544,672 | ₩549,903 | ₩537,119 | ₩544,098 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩558,257 | ₩560,539 | ₩540,842 | ₩541,950 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩552,265 | ₩557,924 | ₩542,283 | ₩553,520 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩544,712 | ₩545,539 | ₩536,238 | ₩540,148 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩532,341 | ₩546,727 | ₩529,793 | ₩542,670 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩519,384 | ₩537,906 | ₩516,701 | ₩535,998 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩505,959 | ₩517,889 | ₩501,181 | ₩508,534 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩526,683 | ₩529,406 | ₩499,420 | ₩509,802 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩548,515 | ₩550,584 | ₩521,145 | ₩530,700 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩532,275 | ₩549,863 | ₩531,701 | ₩544,432 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩548,849 | ₩556,002 | ₩534,570 | ₩538,413 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩557,070 | ₩561,287 | ₩538,026 | ₩557,176 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩554,267 | ₩558,471 | ₩551,318 | ₩555,989 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩539,001 | ₩546,327 | ₩536,745 | ₩543,471 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩531,661 | ₩534,784 | ₩528,752 | ₩532,221 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩534,463 | ₩537,920 | ₩530,500 | ₩533,916 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩544,712 | ₩545,446 | ₩535,891 | ₩537,559 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩526,790 | ₩541,643 | ₩524,948 | ₩536,372 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩524,668 | ₩530,006 | ₩519,690 | ₩520,972 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩537,599 | ₩540,882 | ₩531,688 | ₩534,316 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩535,224 | ₩538,627 | ₩528,618 | ₩529,005 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩519,063 | ₩519,570 | ₩512,191 | ₩518,249 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩523,480 | ₩528,591 | ₩520,958 | ₩522,493 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩514,673 | ₩523,093 | ₩514,673 | ₩521,332 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩510,149 | ₩521,625 | ₩507,213 | ₩519,410 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩513,191 | ₩513,432 | ₩501,581 | ₩505,745 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩514,046 | ₩517,529 | ₩511,897 | ₩513,805 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩510,309 | ₩519,610 | ₩509,962 | ₩517,275 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩509,402 | ₩512,431 | ₩503,023 | ₩503,890 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩492,360 | ₩502,222 | ₩492,213 | ₩498,165 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩486,862 | ₩487,850 | ₩480,510 | ₩480,590 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩487,302 | ₩488,744 | ₩484,513 | ₩484,834 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩483,966 | ₩488,183 | ₩481,511 | ₩486,035 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩488,517 | ₩490,225 | ₩486,408 | ₩488,236 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩484,020 | ₩486,475 | ₩483,286 | ₩485,981 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩478,548 | ₩484,820 | ₩477,827 | ₩484,633 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩483,633 | ₩483,726 | ₩477,440 | ₩480,016 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩467,485 | ₩478,455 | ₩467,485 | ₩475,385 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩468,192 | ₩469,861 | ₩461,507 | ₩463,402 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩470,928 | ₩470,928 | ₩451,138 | ₩452,712 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩469,167 | ₩472,930 | ₩464,816 | ₩469,660 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩477,921 | ₩479,349 | ₩469,994 | ₩470,942 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩489,744 | ₩490,505 | ₩470,915 | ₩472,570 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩493,468 | ₩495,389 | ₩482,658 | ₩494,949 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩492,307 | ₩501,221 | ₩489,664 | ₩499,233 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩489,811 | ₩493,174 | ₩487,556 | ₩492,427 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩491,226 | ₩494,722 | ₩488,076 | ₩491,826 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩486,368 | ₩491,866 | ₩485,141 | ₩486,315 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩484,767 | ₩486,248 | ₩479,883 | ₩482,552 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩480,016 | ₩486,528 | ₩475,385 | ₩486,248 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩474,878 | ₩481,471 | ₩472,610 | ₩479,656 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩465,537 | ₩473,757 | ₩464,483 | ₩471,022 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩465,964 | ₩470,501 | ₩464,016 | ₩470,114 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩459,398 | ₩467,472 | ₩458,304 | ₩464,016 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩446,694 | ₩454,687 | ₩436,845 | ₩453,740 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩439,047 | ₩454,487 | ₩438,820 | ₩452,552 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩433,709 | ₩442,544 | ₩420,431 | ₩435,217 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩465,550 | ₩466,778 | ₩431,961 | ₩433,843 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩446,801 | ₩457,810 | ₩444,999 | ₩452,979 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩448,055 | ₩450,777 | ₩439,207 | ₩444,772 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩456,316 | ₩464,856 | ₩449,790 | ₩454,127 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩447,374 | ₩465,617 | ₩445,386 | ₩460,372 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩469,247 | ₩470,915 | ₩455,395 | ₩460,159 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩475,345 | ₩477,053 | ₩470,995 | ₩474,451 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩474,078 | ₩475,132 | ₩466,725 | ₩468,473 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩477,147 | ₩480,416 | ₩472,343 | ₩478,802 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩462,454 | ₩464,643 | ₩449,296 | ₩464,563 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩479,869 | ₩480,617 | ₩465,350 | ₩468,526 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩471,208 | ₩486,128 | ₩470,701 | ₩479,749 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩477,721 | ₩482,805 | ₩469,474 | ₩470,755 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩490,679 | ₩493,054 | ₩486,675 | ₩488,557 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩489,598 | ₩491,666 | ₩481,084 | ₩484,447 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩490,332 | ₩493,574 | ₩485,154 | ₩485,394 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩492,534 | ₩497,471 | ₩488,183 | ₩491,906 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩479,896 | ₩486,648 | ₩478,361 | ₩484,567 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩477,307 | ₩481,217 | ₩475,359 | ₩480,336 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩467,845 | ₩470,995 | ₩466,831 | ₩468,593 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩449,790 | ₩461,613 | ₩449,363 | ₩460,132 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩457,543 | ₩460,212 | ₩443,584 | ₩451,858 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩463,148 | ₩463,201 | ₩457,944 | ₩460,799 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩461,734 | ₩467,138 | ₩461,280 | ₩463,362 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩455,355 | ₩460,306 | ₩451,244 | ₩457,503 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩461,960 | ₩463,188 | ₩453,473 | ₩458,130 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩456,529 | ₩457,837 | ₩447,735 | ₩456,102 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩444,465 | ₩452,472 | ₩440,715 | ₩445,052 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩450,364 | ₩455,181 | ₩447,054 | ₩453,393 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩461,694 | ₩462,387 | ₩433,482 | ₩434,163 | -5.96% | 1880.5만 |
|---|