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 | ₩821,796 | ₩822,344 | ₩803,414 | ₩806,019 | -1.92% | 551.5만 |
| 2026.10.08 | ₩822,544 | ₩832,471 | ₩801,998 | ₩811,282 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩829,759 | ₩836,171 | ₩826,672 | ₩835,009 | +0.63% | 718.3만 |
| 2026.10.06 | ₩852,844 | ₩854,300 | ₩843,639 | ₩844,988 | -0.92% | 506.5만 |
| 2026.10.05 | ₩843,612 | ₩848,034 | ₩837,587 | ₩846,859 | +0.38% | 359.9만 |
| 2026.10.02 | ₩844,681 | ₩849,998 | ₩839,711 | ₩842,450 | -0.26% | 732.5만 |
| 2026.10.01 | ₩816,105 | ₩829,505 | ₩811,256 | ₩825,363 | +1.13% | 510.5만 |
| 2026.09.30 | ₩814,609 | ₩817,535 | ₩809,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩813,594 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩813,594 | ₩819,298 | ₩808,236 | ₩810,788 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩808,637 | ₩812,191 | ₩790,776 | ₩801,583 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩809,011 | ₩814,475 | ₩804,536 | ₩810,334 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩790,375 | ₩804,282 | ₩786,768 | ₩802,265 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩807,435 | ₩809,973 | ₩793,274 | ₩803,454 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩790,442 | ₩813,153 | ₩789,560 | ₩811,536 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩777,389 | ₩799,726 | ₩772,860 | ₩796,266 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩751,980 | ₩775,933 | ₩751,806 | ₩765,499 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩748,266 | ₩750,497 | ₩744,872 | ₩748,947 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩734,706 | ₩739,007 | ₩722,014 | ₩728,841 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩730,190 | ₩732,354 | ₩721,560 | ₩724,232 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩721,400 | ₩730,444 | ₩718,380 | ₩723,417 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩759,928 | ₩765,232 | ₩753,476 | ₩759,528 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩750,189 | ₩755,012 | ₩744,244 | ₩748,506 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩761,358 | ₩771,605 | ₩761,358 | ₩767,223 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩773,114 | ₩775,613 | ₩764,163 | ₩766,475 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩748,800 | ₩760,690 | ₩745,086 | ₩757,497 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩730,457 | ₩739,769 | ₩721,507 | ₩738,246 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩728,400 | ₩739,034 | ₩723,711 | ₩735,414 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩730,070 | ₩734,612 | ₩722,549 | ₩728,387 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩740,624 | ₩746,035 | ₩738,500 | ₩743,630 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩759,781 | ₩761,652 | ₩737,845 | ₩738,927 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩760,650 | ₩765,780 | ₩751,525 | ₩765,499 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩740,744 | ₩745,166 | ₩735,494 | ₩742,481 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩741,960 | ₩748,640 | ₩735,654 | ₩742,548 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩740,357 | ₩740,357 | ₩722,415 | ₩730,497 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩760,743 | ₩760,743 | ₩742,922 | ₩748,693 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩747,304 | ₩756,148 | ₩744,472 | ₩751,672 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩768,251 | ₩770,629 | ₩743,216 | ₩749,361 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩767,316 | ₩771,858 | ₩751,646 | ₩761,184 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩793,180 | ₩802,064 | ₩790,214 | ₩793,648 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩784,884 | ₩788,651 | ₩777,349 | ₩785,298 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩783,374 | ₩798,831 | ₩781,544 | ₩787,035 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩788,945 | ₩788,972 | ₩779,914 | ₩781,304 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩772,941 | ₩772,981 | ₩760,383 | ₩765,406 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩782,853 | ₩783,187 | ₩760,423 | ₩760,703 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩779,634 | ₩782,987 | ₩764,591 | ₩778,458 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩755,453 | ₩775,425 | ₩747,544 | ₩763,469 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩767,383 | ₩781,531 | ₩759,327 | ₩761,091 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩753,863 | ₩773,021 | ₩751,178 | ₩769,120 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩708,628 | ₩732,755 | ₩701,067 | ₩728,707 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩744,792 | ₩750,056 | ₩715,054 | ₩722,121 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩707,866 | ₩727,612 | ₩700,786 | ₩719,943 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩702,696 | ₩710,952 | ₩672,825 | ₩673,613 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩710,258 | ₩715,989 | ₩692,356 | ₩707,519 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩756,068 | ₩758,312 | ₩715,147 | ₩732,835 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩767,410 | ₩772,874 | ₩743,443 | ₩749,722 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩771,110 | ₩784,056 | ₩766,835 | ₩775,078 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩763,295 | ₩790,896 | ₩763,295 | ₩784,082 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩776,134 | ₩782,867 | ₩764,230 | ₩780,302 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩759,862 | ₩765,192 | ₩744,445 | ₩746,569 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩732,020 | ₩758,031 | ₩717,151 | ₩743,496 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩769,173 | ₩777,309 | ₩754,077 | ₩760,049 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩810,761 | ₩810,761 | ₩766,461 | ₩789,239 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩813,460 | ₩813,460 | ₩788,718 | ₩801,984 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩798,911 | ₩800,715 | ₩778,979 | ₩782,359 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩802,732 | ₩821,676 | ₩796,012 | ₩816,306 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩822,250 | ₩825,844 | ₩807,849 | ₩811,897 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩768,612 | ₩794,890 | ₩768,225 | ₩792,218 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩774,878 | ₩782,827 | ₩757,257 | ₩776,788 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩810,988 | ₩825,898 | ₩806,981 | ₩807,315 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩831,736 | ₩838,576 | ₩778,324 | ₩791,270 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩847,460 | ₩854,861 | ₩826,445 | ₩828,904 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩849,758 | ₩881,380 | ₩847,794 | ₩876,236 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩821,649 | ₩846,004 | ₩796,453 | ₩844,294 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩824,001 | ₩830,574 | ₩813,594 | ₩817,080 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩867,526 | ₩868,408 | ₩820,180 | ₩850,840 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩831,335 | ₩835,276 | ₩809,893 | ₩826,846 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩836,211 | ₩850,840 | ₩824,642 | ₩831,028 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩895,554 | ₩897,531 | ₩881,754 | ₩893,630 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩866,430 | ₩886,804 | ₩865,896 | ₩881,567 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩846,271 | ₩859,684 | ₩832,471 | ₩833,593 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩859,711 | ₩866,110 | ₩822,945 | ₩822,945 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩859,684 | ₩867,352 | ₩854,006 | ₩864,493 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩812,191 | ₩834,461 | ₩804,522 | ₩828,236 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩778,338 | ₩817,094 | ₩777,002 | ₩814,195 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩775,866 | ₩799,873 | ₩759,207 | ₩762,707 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩814,235 | ₩819,859 | ₩740,998 | ₩789,560 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩797,843 | ₩809,853 | ₩786,260 | ₩799,112 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩808,370 | ₩810,922 | ₩761,077 | ₩761,077 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩818,937 | ₩848,034 | ₩807,729 | ₩838,349 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩856,077 | ₩858,709 | ₩833,513 | ₩852,203 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩827,755 | ₩845,082 | ₩820,901 | ₩844,601 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩796,360 | ₩819,512 | ₩792,339 | ₩812,004 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩809,626 | ₩817,321 | ₩797,722 | ₩800,141 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩795,972 | ₩807,902 | ₩784,617 | ₩801,343 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩817,521 | ₩818,002 | ₩781,437 | ₩795,558 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩790,321 | ₩806,874 | ₩787,008 | ₩804,429 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩767,196 | ₩778,191 | ₩765,312 | ₩769,935 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩749,495 | ₩762,293 | ₩744,952 | ₩758,659 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩738,446 | ₩754,438 | ₩736,977 | ₩754,357 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩714,653 | ₩739,235 | ₩705,208 | ₩726,703 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩755,453 | ₩757,764 | ₩717,231 | ₩729,642 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩748,546 | ₩755,987 | ₩738,660 | ₩743,242 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩762,614 | ₩776,414 | ₩758,486 | ₩772,633 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩763,896 | ₩769,774 | ₩748,292 | ₩764,778 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩754,825 | ₩762,026 | ₩724,980 | ₩749,802 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩761,839 | ₩772,259 | ₩757,216 | ₩769,921 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩736,883 | ₩757,203 | ₩733,437 | ₩756,869 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩729,121 | ₩734,372 | ₩715,962 | ₩721,547 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩718,434 | ₩734,612 | ₩711,193 | ₩734,452 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩688,522 | ₩702,977 | ₩686,839 | ₩698,288 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩684,634 | ₩685,543 | ₩669,511 | ₩677,046 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩673,599 | ₩683,993 | ₩670,981 | ₩681,094 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩674,267 | ₩678,382 | ₩661,322 | ₩676,953 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩663,099 | ₩667,414 | ₩657,742 | ₩667,414 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩652,197 | ₩663,513 | ₩645,651 | ₩656,232 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩680,252 | ₩681,468 | ₩664,969 | ₩676,338 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩667,320 | ₩680,787 | ₩661,910 | ₩676,579 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩641,790 | ₩652,050 | ₩634,830 | ₩643,728 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩629,299 | ₩637,809 | ₩624,116 | ₩637,021 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩622,940 | ₩625,799 | ₩617,530 | ₩620,763 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩620,736 | ₩622,205 | ₩612,733 | ₩619,827 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩618,278 | ₩620,656 | ₩613,869 | ₩620,095 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩602,153 | ₩610,649 | ₩598,198 | ₩607,590 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩602,113 | ₩605,626 | ₩581,339 | ₩605,185 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩598,506 | ₩603,983 | ₩593,482 | ₩603,849 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩580,804 | ₩592,681 | ₩579,268 | ₩592,280 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩580,403 | ₩589,875 | ₩580,403 | ₩583,650 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩565,334 | ₩575,327 | ₩564,613 | ₩574,873 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩565,321 | ₩567,765 | ₩554,406 | ₩565,000 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩527,313 | ₩534,500 | ₩520,540 | ₩534,246 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩526,030 | ₩530,506 | ₩523,559 | ₩529,009 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩505,083 | ₩525,696 | ₩504,989 | ₩524,120 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩518,696 | ₩529,878 | ₩516,184 | ₩523,652 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩492,618 | ₩512,337 | ₩491,763 | ₩512,203 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩504,481 | ₩506,646 | ₩480,755 | ₩484,322 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩504,709 | ₩509,411 | ₩498,323 | ₩499,979 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩523,586 | ₩524,601 | ₩508,062 | ₩508,783 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩532,189 | ₩537,720 | ₩528,689 | ₩533,071 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩518,389 | ₩530,212 | ₩517,841 | ₩527,153 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩525,509 | ₩533,418 | ₩520,272 | ₩522,837 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩526,511 | ₩528,676 | ₩508,823 | ₩513,993 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩513,005 | ₩531,080 | ₩509,585 | ₩527,593 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩530,319 | ₩533,966 | ₩525,656 | ₩525,923 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩530,586 | ₩531,187 | ₩525,322 | ₩530,212 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩527,887 | ₩533,685 | ₩524,547 | ₩526,257 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩524,120 | ₩529,477 | ₩515,770 | ₩517,453 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩528,315 | ₩529,116 | ₩516,665 | ₩518,522 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩534,393 | ₩540,245 | ₩532,630 | ₩535,756 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩526,364 | ₩539,563 | ₩526,364 | ₩530,813 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩501,997 | ₩528,181 | ₩499,859 | ₩526,859 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩514,301 | ₩524,588 | ₩505,697 | ₩508,409 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩529,116 | ₩535,863 | ₩516,679 | ₩528,168 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩529,370 | ₩536,023 | ₩525,162 | ₩533,178 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩522,837 | ₩527,086 | ₩515,583 | ₩522,437 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩530,706 | ₩544,213 | ₩530,265 | ₩542,917 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩538,735 | ₩546,724 | ₩536,892 | ₩542,890 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩566,069 | ₩566,069 | ₩541,808 | ₩550,425 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩566,910 | ₩571,706 | ₩566,015 | ₩569,328 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩557,385 | ₩563,330 | ₩549,971 | ₩559,977 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩552,509 | ₩558,026 | ₩546,778 | ₩551,587 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩544,613 | ₩556,864 | ₩543,972 | ₩554,459 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩546,016 | ₩549,075 | ₩541,808 | ₩548,007 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩549,663 | ₩557,145 | ₩546,029 | ₩551,146 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩538,000 | ₩548,902 | ₩531,401 | ₩544,413 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩545,268 | ₩550,505 | ₩537,707 | ₩544,694 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩558,868 | ₩561,152 | ₩541,434 | ₩542,543 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩552,870 | ₩558,534 | ₩542,877 | ₩554,125 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩545,308 | ₩546,136 | ₩536,825 | ₩540,739 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩532,924 | ₩547,325 | ₩530,372 | ₩543,264 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩519,952 | ₩538,495 | ₩517,266 | ₩536,584 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩506,512 | ₩518,455 | ₩501,729 | ₩509,090 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩527,259 | ₩529,985 | ₩499,966 | ₩510,360 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩549,116 | ₩551,186 | ₩521,715 | ₩531,281 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩532,857 | ₩550,465 | ₩532,283 | ₩545,028 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩549,450 | ₩556,610 | ₩535,155 | ₩539,002 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩557,679 | ₩561,901 | ₩538,615 | ₩557,786 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩554,873 | ₩559,082 | ₩551,921 | ₩556,597 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩539,590 | ₩546,925 | ₩537,332 | ₩544,066 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩532,242 | ₩535,369 | ₩529,330 | ₩532,804 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩535,048 | ₩538,508 | ₩531,080 | ₩534,500 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩545,308 | ₩546,043 | ₩536,477 | ₩538,147 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩527,366 | ₩542,235 | ₩525,523 | ₩536,958 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩525,242 | ₩530,586 | ₩520,259 | ₩521,542 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩538,187 | ₩541,474 | ₩532,269 | ₩534,901 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩535,809 | ₩539,216 | ₩529,197 | ₩529,584 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩519,631 | ₩520,139 | ₩512,751 | ₩518,816 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩524,053 | ₩529,170 | ₩521,528 | ₩523,065 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩515,236 | ₩523,666 | ₩515,236 | ₩521,902 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩510,707 | ₩522,196 | ₩507,768 | ₩519,978 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩513,753 | ₩513,993 | ₩502,130 | ₩506,298 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩514,608 | ₩518,095 | ₩512,457 | ₩514,367 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩510,867 | ₩520,179 | ₩510,520 | ₩517,841 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩509,959 | ₩512,991 | ₩503,573 | ₩504,441 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩492,899 | ₩502,771 | ₩492,752 | ₩498,710 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩487,395 | ₩488,383 | ₩481,036 | ₩481,116 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩487,836 | ₩489,278 | ₩485,043 | ₩485,364 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩484,496 | ₩488,717 | ₩482,037 | ₩486,566 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩489,051 | ₩490,761 | ₩486,940 | ₩488,771 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩484,549 | ₩487,007 | ₩483,814 | ₩486,513 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩479,072 | ₩485,351 | ₩478,350 | ₩485,164 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩484,162 | ₩484,255 | ₩477,963 | ₩480,541 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩467,997 | ₩478,978 | ₩467,997 | ₩475,905 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩468,705 | ₩470,375 | ₩462,012 | ₩463,909 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩471,443 | ₩471,443 | ₩451,631 | ₩453,208 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩469,680 | ₩473,447 | ₩465,325 | ₩470,174 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩478,444 | ₩479,873 | ₩470,508 | ₩471,457 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩490,280 | ₩491,042 | ₩471,430 | ₩473,087 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩494,008 | ₩495,931 | ₩483,186 | ₩495,491 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩492,845 | ₩501,769 | ₩490,200 | ₩499,779 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩490,347 | ₩493,714 | ₩488,089 | ₩492,966 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩491,763 | ₩495,263 | ₩488,610 | ₩492,364 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩486,900 | ₩492,404 | ₩485,671 | ₩486,847 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩485,297 | ₩486,780 | ₩480,408 | ₩483,080 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩480,541 | ₩487,061 | ₩475,905 | ₩486,780 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩475,398 | ₩481,997 | ₩473,127 | ₩480,180 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩466,046 | ₩474,276 | ₩464,991 | ₩471,537 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩466,474 | ₩471,016 | ₩464,523 | ₩470,628 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩459,901 | ₩467,983 | ₩458,805 | ₩464,523 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩447,183 | ₩455,185 | ₩437,323 | ₩454,236 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩439,528 | ₩454,985 | ₩439,300 | ₩453,047 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩434,184 | ₩443,028 | ₩420,891 | ₩435,693 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩466,059 | ₩467,289 | ₩432,434 | ₩434,317 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩447,289 | ₩458,311 | ₩445,486 | ₩453,475 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩448,545 | ₩451,271 | ₩439,688 | ₩445,259 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩456,815 | ₩465,365 | ₩450,282 | ₩454,624 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩447,864 | ₩466,126 | ₩445,873 | ₩460,876 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩469,760 | ₩471,430 | ₩455,893 | ₩460,662 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩475,865 | ₩477,575 | ₩471,510 | ₩474,970 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩474,596 | ₩475,652 | ₩467,235 | ₩468,985 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩477,669 | ₩480,942 | ₩472,860 | ₩479,326 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩462,960 | ₩465,151 | ₩449,788 | ₩465,071 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩480,394 | ₩481,142 | ₩465,859 | ₩469,039 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩471,724 | ₩486,660 | ₩471,216 | ₩480,274 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩478,243 | ₩483,333 | ₩469,987 | ₩471,270 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩491,215 | ₩493,593 | ₩487,208 | ₩489,091 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩490,133 | ₩492,204 | ₩481,610 | ₩484,977 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩490,868 | ₩494,114 | ₩485,685 | ₩485,925 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩493,072 | ₩498,015 | ₩488,717 | ₩492,445 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩480,421 | ₩487,181 | ₩478,885 | ₩485,097 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩477,829 | ₩481,744 | ₩475,879 | ₩480,862 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩468,357 | ₩471,510 | ₩467,342 | ₩469,106 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩450,282 | ₩462,118 | ₩449,854 | ₩460,636 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩458,044 | ₩460,716 | ₩444,070 | ₩452,353 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩463,655 | ₩463,708 | ₩458,445 | ₩461,304 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩462,239 | ₩467,649 | ₩461,784 | ₩463,869 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩455,853 | ₩460,809 | ₩451,738 | ₩458,004 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩462,466 | ₩463,695 | ₩453,969 | ₩458,632 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩457,029 | ₩458,338 | ₩448,225 | ₩456,601 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩444,952 | ₩452,967 | ₩441,197 | ₩445,539 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩450,856 | ₩455,679 | ₩447,543 | ₩453,889 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩462,199 | ₩462,893 | ₩433,957 | ₩434,638 | -5.96% | 1880.5만 |
|---|