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 | ₩821,692 | ₩822,239 | ₩803,311 | ₩805,916 | -1.92% | 551.5만 |
| 2026.10.08 | ₩822,440 | ₩832,365 | ₩801,895 | ₩811,179 | -1.37% | 1120.4만 |
| 2026.10.07 | ₩829,653 | ₩836,065 | ₩826,567 | ₩834,903 | +0.63% | 718.3만 |
| 2026.10.06 | ₩852,735 | ₩854,191 | ₩843,532 | ₩844,881 | -0.92% | 506.5만 |
| 2026.10.05 | ₩843,505 | ₩847,926 | ₩837,481 | ₩846,751 | +0.38% | 359.9만 |
| 2026.10.02 | ₩844,574 | ₩849,890 | ₩839,605 | ₩842,343 | -0.26% | 732.5만 |
| 2026.10.01 | ₩816,001 | ₩829,399 | ₩811,152 | ₩825,258 | +1.13% | 510.5만 |
| 2026.09.30 | ₩814,505 | ₩817,431 | ₩809,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩813,490 |
| -0.12% |
| 442.4만 |
| 2026.09.29 | ₩813,490 | ₩819,194 | ₩808,134 | ₩810,685 | -0.34% | 567.2만 |
|---|
| 2026.09.28 | ₩808,534 | ₩812,087 | ₩790,675 | ₩801,481 | -0.87% | 582.4만 |
|---|
| 2026.09.25 | ₩808,908 | ₩814,372 | ₩804,433 | ₩810,231 | +0.16% | 465.7만 |
|---|
| 2026.09.24 | ₩790,274 | ₩804,180 | ₩786,668 | ₩802,163 | +1.50% | 564.5만 |
|---|
| 2026.09.23 | ₩807,332 | ₩809,870 | ₩793,173 | ₩803,351 | -0.49% | 611.6만 |
|---|
| 2026.09.22 | ₩790,341 | ₩813,049 | ₩789,459 | ₩811,433 | +2.67% | 663.1만 |
|---|
| 2026.09.21 | ₩777,290 | ₩799,625 | ₩772,762 | ₩796,165 | +2.43% | 988.6만 |
|---|
| 2026.09.18 | ₩751,884 | ₩775,834 | ₩751,710 | ₩765,402 | +1.80% | 629.7만 |
|---|
| 2026.09.17 | ₩748,170 | ₩750,401 | ₩744,777 | ₩748,852 | +0.09% | 616.4만 |
|---|
| 2026.09.16 | ₩734,612 | ₩738,913 | ₩721,922 | ₩728,748 | -0.80% | 599.9만 |
|---|
| 2026.09.15 | ₩730,097 | ₩732,261 | ₩721,468 | ₩724,140 | -0.82% | 611.4만 |
|---|
| 2026.09.14 | ₩721,308 | ₩730,351 | ₩718,289 | ₩723,325 | +0.28% | 1062.8만 |
|---|
| 2026.09.11 | ₩759,832 | ₩765,135 | ₩753,380 | ₩759,431 | -0.05% | 519.9만 |
|---|
| 2026.09.10 | ₩750,094 | ₩754,916 | ₩744,150 | ₩748,411 | -0.22% | 662.1만 |
|---|
| 2026.09.09 | ₩761,261 | ₩771,506 | ₩761,261 | ₩767,125 | +0.77% | 345.8만 |
|---|
| 2026.09.08 | ₩773,016 | ₩775,514 | ₩764,066 | ₩766,377 | -0.86% | 830만 |
|---|
| 2026.09.04 | ₩748,705 | ₩760,593 | ₩744,991 | ₩757,401 | +1.16% | 945.1만 |
|---|
| 2026.09.03 | ₩730,364 | ₩739,675 | ₩721,415 | ₩738,152 | +1.07% | 562.4만 |
|---|
| 2026.09.02 | ₩728,307 | ₩738,940 | ₩723,619 | ₩735,320 | +0.96% | 512.7만 |
|---|
| 2026.09.01 | ₩729,977 | ₩734,519 | ₩722,457 | ₩728,294 | -0.23% | 619.5만 |
|---|
| 2026.08.31 | ₩740,530 | ₩745,940 | ₩738,406 | ₩743,535 | +0.41% | 431.7만 |
|---|
| 2026.08.28 | ₩759,685 | ₩761,555 | ₩737,751 | ₩738,833 | -2.74% | 646.2만 |
|---|
| 2026.08.27 | ₩760,553 | ₩765,682 | ₩751,430 | ₩765,402 | +0.64% | 656.3만 |
|---|
| 2026.08.26 | ₩740,650 | ₩745,071 | ₩735,400 | ₩742,386 | +0.23% | 386.5만 |
|---|
| 2026.08.25 | ₩741,866 | ₩748,544 | ₩735,561 | ₩742,453 | +0.08% | 603.9만 |
|---|
| 2026.08.24 | ₩740,263 | ₩740,263 | ₩722,323 | ₩730,404 | -1.33% | 774.3만 |
|---|
| 2026.08.21 | ₩760,647 | ₩760,647 | ₩742,827 | ₩748,598 | -1.58% | 961.9만 |
|---|
| 2026.08.20 | ₩747,209 | ₩756,051 | ₩744,377 | ₩751,577 | +0.58% | 624.1만 |
|---|
| 2026.08.19 | ₩768,154 | ₩770,531 | ₩743,121 | ₩749,266 | -2.46% | 871.3만 |
|---|
| 2026.08.18 | ₩767,219 | ₩771,760 | ₩751,550 | ₩761,087 | -0.80% | 1136.4만 |
|---|
| 2026.08.17 | ₩793,079 | ₩801,962 | ₩790,114 | ₩793,547 | +0.06% | 770.1만 |
|---|
| 2026.08.14 | ₩784,784 | ₩788,551 | ₩777,250 | ₩785,198 | +0.05% | 552.4만 |
|---|
| 2026.08.13 | ₩783,275 | ₩798,730 | ₩781,445 | ₩786,935 | +0.47% | 678.6만 |
|---|
| 2026.08.12 | ₩788,845 | ₩788,872 | ₩779,815 | ₩781,204 | -0.97% | 741.4만 |
|---|
| 2026.08.11 | ₩772,842 | ₩772,882 | ₩760,286 | ₩765,308 | -0.97% | 502.9만 |
|---|
| 2026.08.10 | ₩782,754 | ₩783,088 | ₩760,326 | ₩760,606 | -2.83% | 647.7만 |
|---|
| 2026.08.07 | ₩779,535 | ₩782,887 | ₩764,494 | ₩778,359 | -0.15% | 650.5만 |
|---|
| 2026.08.06 | ₩755,357 | ₩775,327 | ₩747,449 | ₩763,372 | +1.06% | 623.2만 |
|---|
| 2026.08.05 | ₩767,285 | ₩781,431 | ₩759,231 | ₩760,994 | -0.82% | 620.9만 |
|---|
| 2026.08.04 | ₩753,767 | ₩772,922 | ₩751,082 | ₩769,022 | +2.02% | 956.6만 |
|---|
| 2026.08.03 | ₩708,538 | ₩732,662 | ₩700,977 | ₩728,615 | +2.83% | 728.4만 |
|---|
| 2026.07.31 | ₩744,697 | ₩749,960 | ₩714,963 | ₩722,029 | -3.04% | 1467.4만 |
|---|
| 2026.07.30 | ₩707,776 | ₩727,519 | ₩700,697 | ₩719,852 | +1.71% | 1417.5만 |
|---|
| 2026.07.29 | ₩702,607 | ₩710,862 | ₩672,739 | ₩673,527 | -4.14% | 1944.1만 |
|---|
| 2026.07.28 | ₩710,167 | ₩715,898 | ₩692,268 | ₩707,429 | -0.39% | 1842.9만 |
|---|
| 2026.07.27 | ₩755,971 | ₩758,215 | ₩715,056 | ₩732,742 | -3.07% | 3868.2만 |
|---|
| 2026.07.24 | ₩767,312 | ₩772,775 | ₩743,348 | ₩749,626 | -2.30% | 1915.6만 |
|---|
| 2026.07.23 | ₩771,012 | ₩783,956 | ₩766,738 | ₩774,979 | +0.51% | 796.3만 |
|---|
| 2026.07.22 | ₩763,198 | ₩790,795 | ₩763,198 | ₩783,983 | +2.72% | 525만 |
|---|
| 2026.07.21 | ₩776,035 | ₩782,767 | ₩764,133 | ₩780,202 | +0.54% | 713만 |
|---|
| 2026.07.20 | ₩759,765 | ₩765,095 | ₩744,350 | ₩746,474 | -1.75% | 696.3만 |
|---|
| 2026.07.17 | ₩731,927 | ₩757,935 | ₩717,060 | ₩743,402 | +1.57% | 2208.4만 |
|---|
| 2026.07.16 | ₩769,075 | ₩777,210 | ₩753,981 | ₩759,952 | -1.19% | 1235.3만 |
|---|
| 2026.07.15 | ₩810,658 | ₩810,658 | ₩766,364 | ₩789,139 | -2.65% | 1102.1만 |
|---|
| 2026.07.14 | ₩813,356 | ₩813,356 | ₩788,618 | ₩801,882 | -1.41% | 758.1만 |
|---|
| 2026.07.13 | ₩798,810 | ₩800,613 | ₩778,880 | ₩782,259 | -2.07% | 873.7만 |
|---|
| 2026.07.10 | ₩802,630 | ₩821,571 | ₩795,911 | ₩816,202 | +1.69% | 660.8만 |
|---|
| 2026.07.09 | ₩822,146 | ₩825,739 | ₩807,746 | ₩811,794 | -1.26% | 904.5만 |
|---|
| 2026.07.08 | ₩768,514 | ₩794,789 | ₩768,127 | ₩792,118 | +3.07% | 952.1만 |
|---|
| 2026.07.07 | ₩774,779 | ₩782,727 | ₩757,160 | ₩776,689 | +0.25% | 1461.9만 |
|---|
| 2026.07.06 | ₩810,885 | ₩825,793 | ₩806,878 | ₩807,212 | -0.45% | 982.1만 |
|---|
| 2026.07.02 | ₩831,630 | ₩838,469 | ₩778,225 | ₩791,169 | -4.87% | 2128.9만 |
|---|
| 2026.07.01 | ₩847,352 | ₩854,752 | ₩826,340 | ₩828,798 | -2.19% | 1342.5만 |
|---|
| 2026.06.30 | ₩849,650 | ₩881,267 | ₩847,686 | ₩876,125 | +3.12% | 940.7만 |
|---|
| 2026.06.29 | ₩821,545 | ₩845,896 | ₩796,352 | ₩844,186 | +2.76% | 1047.4만 |
|---|
| 2026.06.26 | ₩823,896 | ₩830,468 | ₩813,490 | ₩816,976 | -0.84% | 1272.8만 |
|---|
| 2026.06.25 | ₩867,415 | ₩868,297 | ₩820,075 | ₩850,732 | -1.92% | 1487.8만 |
|---|
| 2026.06.24 | ₩831,229 | ₩835,170 | ₩809,790 | ₩826,741 | -0.54% | 1190.2만 |
|---|
| 2026.06.23 | ₩836,105 | ₩850,732 | ₩824,537 | ₩830,922 | -0.62% | 1912.6만 |
|---|
| 2026.06.22 | ₩895,440 | ₩897,417 | ₩881,642 | ₩893,517 | -0.21% | 804.3만 |
|---|
| 2026.06.18 | ₩866,320 | ₩886,691 | ₩865,786 | ₩881,455 | +1.75% | 1123만 |
|---|
| 2026.06.17 | ₩846,163 | ₩859,574 | ₩832,365 | ₩833,487 | -1.50% | 1065.9만 |
|---|
| 2026.06.16 | ₩859,601 | ₩866,000 | ₩822,840 | ₩822,840 | -4.28% | 1095만 |
|---|
| 2026.06.15 | ₩859,574 | ₩867,242 | ₩853,897 | ₩864,383 | +0.56% | 961.4만 |
|---|
| 2026.06.12 | ₩812,087 | ₩834,355 | ₩804,420 | ₩828,130 | +1.98% | 896.3만 |
|---|
| 2026.06.11 | ₩778,239 | ₩816,990 | ₩776,903 | ₩814,091 | +4.61% | 1219.7만 |
|---|
| 2026.06.10 | ₩775,768 | ₩799,772 | ₩759,110 | ₩762,610 | -1.70% | 1271.1만 |
|---|
| 2026.06.09 | ₩814,131 | ₩819,755 | ₩740,904 | ₩789,459 | -3.03% | 2033만 |
|---|
| 2026.06.08 | ₩797,741 | ₩809,750 | ₩786,160 | ₩799,010 | +0.16% | 1382.4만 |
|---|
| 2026.06.05 | ₩808,267 | ₩810,818 | ₩760,981 | ₩760,981 | -5.85% | 2203.8만 |
|---|
| 2026.06.04 | ₩818,833 | ₩847,926 | ₩807,626 | ₩838,242 | +2.37% | 1046.3만 |
|---|
| 2026.06.03 | ₩855,968 | ₩858,599 | ₩833,406 | ₩852,094 | -0.45% | 1018만 |
|---|
| 2026.06.02 | ₩827,649 | ₩844,974 | ₩820,797 | ₩844,494 | +2.04% | 808.4만 |
|---|
| 2026.06.01 | ₩796,258 | ₩819,408 | ₩792,238 | ₩811,900 | +1.96% | 864.9만 |
|---|
| 2026.05.29 | ₩809,523 | ₩817,217 | ₩797,621 | ₩800,039 | -1.17% | 759.6만 |
|---|
| 2026.05.28 | ₩795,871 | ₩807,800 | ₩784,517 | ₩801,241 | +0.67% | 762.5만 |
|---|
| 2026.05.27 | ₩817,417 | ₩817,898 | ₩781,338 | ₩795,457 | -2.69% | 1120.9만 |
|---|
| 2026.05.26 | ₩790,221 | ₩806,771 | ₩786,908 | ₩804,327 | +1.79% | 1000.9만 |
|---|
| 2026.05.22 | ₩767,098 | ₩778,092 | ₩765,215 | ₩769,837 | +0.36% | 753.5만 |
|---|
| 2026.05.21 | ₩749,399 | ₩762,196 | ₩744,858 | ₩758,563 | +1.22% | 829.4만 |
|---|
| 2026.05.20 | ₩738,352 | ₩754,342 | ₩736,883 | ₩754,261 | +2.15% | 889.2만 |
|---|
| 2026.05.19 | ₩714,562 | ₩739,141 | ₩705,118 | ₩726,611 | +1.69% | 1190.6만 |
|---|
| 2026.05.18 | ₩755,357 | ₩757,668 | ₩717,140 | ₩729,550 | -3.42% | 1231.8만 |
|---|
| 2026.05.15 | ₩748,451 | ₩755,891 | ₩738,566 | ₩743,148 | -0.71% | 1301만 |
|---|
| 2026.05.14 | ₩762,517 | ₩776,315 | ₩758,389 | ₩772,535 | +1.31% | 845.9만 |
|---|
| 2026.05.13 | ₩763,799 | ₩769,676 | ₩748,197 | ₩764,681 | +0.12% | 958.7만 |
|---|
| 2026.05.12 | ₩754,729 | ₩761,929 | ₩724,888 | ₩749,707 | -0.67% | 1772.1만 |
|---|
| 2026.05.11 | ₩761,742 | ₩772,161 | ₩757,120 | ₩769,823 | +1.06% | 1268.1만 |
|---|
| 2026.05.08 | ₩736,790 | ₩757,107 | ₩733,343 | ₩756,773 | +2.71% | 855.4만 |
|---|
| 2026.05.07 | ₩729,029 | ₩734,278 | ₩715,871 | ₩721,455 | -1.04% | 1090.5만 |
|---|
| 2026.05.06 | ₩718,342 | ₩734,519 | ₩711,102 | ₩734,358 | +2.23% | 1526.3만 |
|---|
| 2026.05.05 | ₩688,434 | ₩702,887 | ₩686,751 | ₩698,199 | +1.42% | 862.5만 |
|---|
| 2026.05.04 | ₩684,547 | ₩685,456 | ₩669,426 | ₩676,960 | -1.11% | 686.8만 |
|---|
| 2026.05.01 | ₩673,514 | ₩683,906 | ₩670,896 | ₩681,007 | +1.11% | 530.8만 |
|---|
| 2026.04.30 | ₩674,182 | ₩678,296 | ₩661,238 | ₩676,866 | +0.40% | 840.2만 |
|---|
| 2026.04.29 | ₩663,014 | ₩667,329 | ₩657,658 | ₩667,329 | +0.65% | 600.8만 |
|---|
| 2026.04.28 | ₩652,114 | ₩663,428 | ₩645,569 | ₩656,148 | +0.62% | 1266.5만 |
|---|
| 2026.04.27 | ₩680,166 | ₩681,381 | ₩664,884 | ₩676,252 | -0.58% | 904만 |
|---|
| 2026.04.24 | ₩667,235 | ₩680,700 | ₩661,826 | ₩676,492 | +1.39% | 1261.4만 |
|---|
| 2026.04.23 | ₩641,709 | ₩651,967 | ₩634,749 | ₩643,646 | +0.30% | 1062만 |
|---|
| 2026.04.22 | ₩629,219 | ₩637,728 | ₩624,036 | ₩636,940 | +1.23% | 783.5만 |
|---|
| 2026.04.21 | ₩622,861 | ₩625,719 | ₩617,451 | ₩620,684 | -0.35% | 559.9만 |
|---|
| 2026.04.20 | ₩620,657 | ₩622,126 | ₩612,655 | ₩619,748 | -0.15% | 393.5만 |
|---|
| 2026.04.17 | ₩618,199 | ₩620,577 | ₩613,791 | ₩620,016 | +0.29% | 718.5만 |
|---|
| 2026.04.16 | ₩602,076 | ₩610,572 | ₩598,122 | ₩607,513 | +0.90% | 645.1만 |
|---|
| 2026.04.15 | ₩602,036 | ₩605,549 | ₩581,265 | ₩605,108 | +0.51% | 915.6만 |
|---|
| 2026.04.14 | ₩598,429 | ₩603,906 | ₩593,407 | ₩603,773 | +0.89% | 693.2만 |
|---|
| 2026.04.13 | ₩580,730 | ₩592,605 | ₩579,194 | ₩592,205 | +1.98% | 655만 |
|---|
| 2026.04.10 | ₩580,330 | ₩589,800 | ₩580,330 | ₩583,576 | +0.56% | 1122.4만 |
|---|
| 2026.04.09 | ₩565,262 | ₩575,254 | ₩564,541 | ₩574,799 | +1.69% | 601.8만 |
|---|
| 2026.04.08 | ₩565,249 | ₩567,693 | ₩554,335 | ₩564,928 | -0.06% | 1018.4만 |
|---|
| 2026.04.07 | ₩527,246 | ₩534,432 | ₩520,473 | ₩534,178 | +1.31% | 667.3만 |
|---|
| 2026.04.06 | ₩525,963 | ₩530,438 | ₩523,492 | ₩528,942 | +0.57% | 418.6만 |
|---|
| 2026.04.02 | ₩505,018 | ₩525,629 | ₩504,925 | ₩524,053 | +3.77% | 850.6만 |
|---|
| 2026.04.01 | ₩518,630 | ₩529,810 | ₩516,119 | ₩523,586 | +0.96% | 1080.5만 |
|---|
| 2026.03.31 | ₩492,556 | ₩512,272 | ₩491,701 | ₩512,138 | +3.98% | 1383.5만 |
|---|
| 2026.03.30 | ₩504,417 | ₩506,581 | ₩480,694 | ₩484,260 | -4.00% | 1219.8만 |
|---|
| 2026.03.27 | ₩504,644 | ₩509,346 | ₩498,259 | ₩499,916 | -0.94% | 1181.1만 |
|---|
| 2026.03.26 | ₩523,519 | ₩524,534 | ₩507,997 | ₩508,718 | -2.83% | 1480.6만 |
|---|
| 2026.03.25 | ₩532,121 | ₩537,651 | ₩528,622 | ₩533,003 | +0.17% | 738.9만 |
|---|
| 2026.03.24 | ₩518,323 | ₩530,144 | ₩517,775 | ₩527,085 | +1.69% | 617.7만 |
|---|
| 2026.03.23 | ₩525,442 | ₩533,350 | ₩520,206 | ₩522,771 | -0.51% | 1274.2만 |
|---|
| 2026.03.20 | ₩526,444 | ₩528,608 | ₩508,759 | ₩513,928 | -2.38% | 1284.7만 |
|---|
| 2026.03.19 | ₩512,940 | ₩531,013 | ₩509,520 | ₩527,526 | +2.84% | 1267.5만 |
|---|
| 2026.03.18 | ₩530,251 | ₩533,898 | ₩525,589 | ₩525,857 | -0.83% | 837.2만 |
|---|
| 2026.03.17 | ₩530,518 | ₩531,119 | ₩525,255 | ₩530,144 | -0.07% | 664.6만 |
|---|
| 2026.03.16 | ₩527,820 | ₩533,617 | ₩524,481 | ₩526,190 | -0.31% | 1031.8만 |
|---|
| 2026.03.13 | ₩524,053 | ₩529,410 | ₩515,705 | ₩517,388 | -1.27% | 763.6만 |
|---|
| 2026.03.12 | ₩528,248 | ₩529,049 | ₩516,600 | ₩518,456 | -1.85% | 984.5만 |
|---|
| 2026.03.11 | ₩534,325 | ₩540,176 | ₩532,562 | ₩535,688 | +0.25% | 602.5만 |
|---|
| 2026.03.10 | ₩526,297 | ₩539,495 | ₩526,297 | ₩530,745 | +0.85% | 1368.8만 |
|---|
| 2026.03.09 | ₩501,933 | ₩528,114 | ₩499,795 | ₩526,792 | +4.95% | 1633.8만 |
|---|
| 2026.03.06 | ₩514,235 | ₩524,521 | ₩505,633 | ₩508,344 | -1.15% | 1242.3만 |
|---|
| 2026.03.05 | ₩529,049 | ₩535,795 | ₩516,613 | ₩528,101 | -0.18% | 1179.4만 |
|---|
| 2026.03.04 | ₩529,303 | ₩535,955 | ₩525,095 | ₩533,110 | +0.72% | 876.7만 |
|---|
| 2026.03.03 | ₩522,771 | ₩527,019 | ₩515,518 | ₩522,370 | -0.08% | 1376.9만 |
|---|
| 2026.03.02 | ₩530,639 | ₩544,143 | ₩530,198 | ₩542,848 | +2.30% | 1149만 |
|---|
| 2026.02.27 | ₩538,667 | ₩546,655 | ₩536,823 | ₩542,821 | +0.77% | 904.9만 |
|---|
| 2026.02.26 | ₩565,997 | ₩565,997 | ₩541,739 | ₩550,355 | -2.76% | 1481.1만 |
|---|
| 2026.02.25 | ₩566,838 | ₩571,634 | ₩565,943 | ₩569,256 | +0.43% | 771.5만 |
|---|
| 2026.02.24 | ₩557,314 | ₩563,258 | ₩549,901 | ₩559,906 | +0.46% | 782.9만 |
|---|
| 2026.02.23 | ₩552,439 | ₩557,955 | ₩546,708 | ₩551,517 | -0.17% | 584.3만 |
|---|
| 2026.02.20 | ₩544,544 | ₩556,793 | ₩543,903 | ₩554,389 | +1.81% | 571.6만 |
|---|
| 2026.02.19 | ₩545,947 | ₩549,006 | ₩541,739 | ₩547,937 | +0.36% | 405.6만 |
|---|
| 2026.02.18 | ₩549,593 | ₩557,074 | ₩545,960 | ₩551,076 | +0.27% | 584만 |
|---|
| 2026.02.17 | ₩537,932 | ₩548,832 | ₩531,333 | ₩544,344 | +1.19% | 731.3만 |
|---|
| 2026.02.13 | ₩545,199 | ₩550,435 | ₩537,638 | ₩544,624 | -0.11% | 648.2만 |
|---|
| 2026.02.12 | ₩558,797 | ₩561,081 | ₩541,365 | ₩542,474 | -2.92% | 737.9만 |
|---|
| 2026.02.11 | ₩552,799 | ₩558,463 | ₩542,808 | ₩554,055 | +0.23% | 621.1만 |
|---|
| 2026.02.10 | ₩545,239 | ₩546,067 | ₩536,756 | ₩540,670 | -0.84% | 564.5만 |
|---|
| 2026.02.09 | ₩532,856 | ₩547,256 | ₩530,305 | ₩543,195 | +1.94% | 591.5만 |
|---|
| 2026.02.06 | ₩519,886 | ₩538,426 | ₩517,201 | ₩536,516 | +3.20% | 1346만 |
|---|
| 2026.02.05 | ₩506,448 | ₩518,389 | ₩501,666 | ₩509,026 | +0.51% | 1200.8만 |
|---|
| 2026.02.04 | ₩527,192 | ₩529,917 | ₩499,902 | ₩510,295 | -3.21% | 1690.9만 |
|---|
| 2026.02.03 | ₩549,046 | ₩551,116 | ₩521,649 | ₩531,213 | -3.25% | 1218.9만 |
|---|
| 2026.02.02 | ₩532,789 | ₩550,395 | ₩532,215 | ₩544,958 | +2.28% | 594.6만 |
|---|
| 2026.01.30 | ₩549,380 | ₩556,539 | ₩535,087 | ₩538,934 | -1.90% | 902.9만 |
|---|
| 2026.01.29 | ₩557,608 | ₩561,829 | ₩538,546 | ₩557,715 | +0.02% | 935.3만 |
|---|
| 2026.01.28 | ₩554,803 | ₩559,011 | ₩551,851 | ₩556,526 | +0.31% | 764.2만 |
|---|
| 2026.01.27 | ₩539,522 | ₩546,855 | ₩537,264 | ₩543,996 | +0.83% | 614.6만 |
|---|
| 2026.01.26 | ₩532,175 | ₩535,300 | ₩529,263 | ₩532,736 | +0.11% | 432.7만 |
|---|
| 2026.01.23 | ₩534,980 | ₩538,440 | ₩531,013 | ₩534,432 | -0.10% | 587만 |
|---|
| 2026.01.22 | ₩545,239 | ₩545,973 | ₩536,409 | ₩538,079 | -1.31% | 546.3만 |
|---|
| 2026.01.21 | ₩527,299 | ₩542,166 | ₩525,456 | ₩536,890 | +1.82% | 875.5만 |
|---|
| 2026.01.20 | ₩525,175 | ₩530,518 | ₩520,193 | ₩521,475 | -0.70% | 715.9만 |
|---|
| 2026.01.16 | ₩538,119 | ₩541,405 | ₩532,201 | ₩534,833 | -0.61% | 548.6만 |
|---|
| 2026.01.15 | ₩535,741 | ₩539,148 | ₩529,129 | ₩529,517 | -1.16% | 994.8만 |
|---|
| 2026.01.14 | ₩519,565 | ₩520,073 | ₩512,686 | ₩518,750 | -0.16% | 669.7만 |
|---|
| 2026.01.13 | ₩523,986 | ₩529,102 | ₩521,462 | ₩522,998 | -0.19% | 528.2만 |
|---|
| 2026.01.12 | ₩515,170 | ₩523,599 | ₩515,170 | ₩521,836 | +1.29% | 553.2만 |
|---|
| 2026.01.09 | ₩510,642 | ₩522,130 | ₩507,703 | ₩519,912 | +1.82% | 649.1만 |
|---|
| 2026.01.08 | ₩513,688 | ₩513,928 | ₩502,066 | ₩506,234 | -1.45% | 572.4만 |
|---|
| 2026.01.07 | ₩514,542 | ₩518,029 | ₩512,392 | ₩514,302 | -0.05% | 605.9만 |
|---|
| 2026.01.06 | ₩510,802 | ₩520,113 | ₩510,455 | ₩517,775 | +1.37% | 1020.1만 |
|---|
| 2026.01.05 | ₩509,894 | ₩512,926 | ₩503,509 | ₩504,377 | -1.08% | 907.1만 |
|---|
| 2026.01.02 | ₩492,836 | ₩502,707 | ₩492,689 | ₩498,647 | +1.18% | 897.2만 |
|---|
| 2025.12.31 | ₩487,333 | ₩488,321 | ₩480,974 | ₩481,054 | -1.29% | 268.7만 |
|---|
| 2025.12.30 | ₩487,773 | ₩489,216 | ₩484,982 | ₩485,302 | -0.51% | 292.7만 |
|---|
| 2025.12.29 | ₩484,434 | ₩488,655 | ₩481,976 | ₩486,504 | +0.43% | 487.4만 |
|---|
| 2025.12.26 | ₩488,989 | ₩490,699 | ₩486,878 | ₩488,708 | -0.06% | 292.1만 |
|---|
| 2025.12.24 | ₩484,487 | ₩486,945 | ₩483,753 | ₩486,451 | +0.41% | 164.1만 |
|---|
| 2025.12.23 | ₩479,011 | ₩485,289 | ₩478,289 | ₩485,102 | +1.27% | 354.2만 |
|---|
| 2025.12.22 | ₩484,100 | ₩484,194 | ₩477,902 | ₩480,480 | -0.75% | 480만 |
|---|
| 2025.12.19 | ₩467,937 | ₩478,917 | ₩467,937 | ₩475,845 | +1.69% | 883.9만 |
|---|
| 2025.12.18 | ₩468,645 | ₩470,315 | ₩461,953 | ₩463,850 | -1.02% | 826만 |
|---|
| 2025.12.17 | ₩471,383 | ₩471,383 | ₩451,574 | ₩453,150 | -3.87% | 1078만 |
|---|
| 2025.12.16 | ₩469,620 | ₩473,387 | ₩465,266 | ₩470,114 | +0.11% | 584.9만 |
|---|
| 2025.12.15 | ₩478,383 | ₩479,812 | ₩470,448 | ₩471,397 | -1.46% | 560.6만 |
|---|
| 2025.12.12 | ₩490,218 | ₩490,979 | ₩471,370 | ₩473,026 | -3.51% | 1270.6만 |
|---|
| 2025.12.11 | ₩493,945 | ₩495,868 | ₩483,125 | ₩495,427 | +0.30% | 750만 |
|---|
| 2025.12.10 | ₩492,783 | ₩501,706 | ₩490,138 | ₩499,715 | +1.41% | 565.3만 |
|---|
| 2025.12.09 | ₩490,285 | ₩493,651 | ₩488,027 | ₩492,903 | +0.53% | 317.3만 |
|---|
| 2025.12.08 | ₩491,701 | ₩495,200 | ₩488,548 | ₩492,302 | +0.12% | 433.4만 |
|---|
| 2025.12.05 | ₩486,838 | ₩492,342 | ₩485,609 | ₩486,785 | -0.01% | 361.9만 |
|---|
| 2025.12.04 | ₩485,235 | ₩486,718 | ₩480,346 | ₩483,018 | -0.46% | 397.2만 |
|---|
| 2025.12.03 | ₩480,480 | ₩486,999 | ₩475,845 | ₩486,718 | +1.30% | 464.3만 |
|---|
| 2025.12.02 | ₩475,337 | ₩481,936 | ₩473,066 | ₩480,119 | +1.01% | 665.8만 |
|---|
| 2025.12.01 | ₩465,987 | ₩474,215 | ₩464,932 | ₩471,477 | +1.18% | 390.2만 |
|---|
| 2025.11.28 | ₩466,414 | ₩470,956 | ₩464,464 | ₩470,569 | +0.89% | 335.3만 |
|---|
| 2025.11.26 | ₩459,842 | ₩467,924 | ₩458,747 | ₩464,464 | +1.01% | 553.3만 |
|---|
| 2025.11.25 | ₩447,126 | ₩455,127 | ₩437,268 | ₩454,179 | +1.58% | 1205.3만 |
|---|
| 2025.11.24 | ₩439,472 | ₩454,927 | ₩439,245 | ₩452,990 | +3.08% | 1065.1만 |
|---|
| 2025.11.21 | ₩434,129 | ₩442,971 | ₩420,837 | ₩435,638 | +0.35% | 1729.9만 |
|---|
| 2025.11.20 | ₩466,000 | ₩467,229 | ₩432,379 | ₩434,262 | -6.81% | 1468.7만 |
|---|
| 2025.11.19 | ₩447,232 | ₩458,253 | ₩445,429 | ₩453,417 | +1.38% | 984.2만 |
|---|
| 2025.11.18 | ₩448,488 | ₩451,213 | ₩439,632 | ₩445,202 | -0.73% | 1293.3만 |
|---|
| 2025.11.17 | ₩456,757 | ₩465,306 | ₩450,225 | ₩454,566 | -0.48% | 692.1만 |
|---|
| 2025.11.14 | ₩447,807 | ₩466,067 | ₩445,817 | ₩460,817 | +2.91% | 1227.1만 |
|---|
| 2025.11.13 | ₩469,700 | ₩471,370 | ₩455,835 | ₩460,604 | -1.94% | 1065.5만 |
|---|
| 2025.11.12 | ₩475,805 | ₩477,515 | ₩471,450 | ₩474,910 | -0.19% | 587.1만 |
|---|
| 2025.11.11 | ₩474,536 | ₩475,591 | ₩467,176 | ₩468,926 | -1.18% | 766.1만 |
|---|
| 2025.11.10 | ₩477,608 | ₩480,881 | ₩472,799 | ₩479,265 | +0.35% | 918.1만 |
|---|
| 2025.11.07 | ₩462,901 | ₩465,092 | ₩449,730 | ₩465,012 | +0.46% | 1472.3만 |
|---|
| 2025.11.06 | ₩480,333 | ₩481,081 | ₩465,800 | ₩468,979 | -2.36% | 960.1만 |
|---|
| 2025.11.05 | ₩471,664 | ₩486,598 | ₩471,156 | ₩480,213 | +1.81% | 860.5만 |
|---|
| 2025.11.04 | ₩478,183 | ₩483,272 | ₩469,927 | ₩471,210 | -1.46% | 826.9만 |
|---|
| 2025.11.03 | ₩491,153 | ₩493,531 | ₩487,146 | ₩489,029 | -0.43% | 447.1만 |
|---|
| 2025.10.31 | ₩490,071 | ₩492,141 | ₩481,549 | ₩484,915 | -1.05% | 491.8만 |
|---|
| 2025.10.30 | ₩490,806 | ₩494,052 | ₩485,623 | ₩485,863 | -1.01% | 693.3만 |
|---|
| 2025.10.29 | ₩493,010 | ₩497,952 | ₩488,655 | ₩492,382 | -0.13% | 810.3만 |
|---|
| 2025.10.28 | ₩480,360 | ₩487,119 | ₩478,824 | ₩485,035 | +0.97% | 508.6만 |
|---|
| 2025.10.27 | ₩477,768 | ₩481,682 | ₩475,818 | ₩480,801 | +0.63% | 666.3만 |
|---|
| 2025.10.24 | ₩468,298 | ₩471,450 | ₩467,283 | ₩469,046 | +0.16% | 564.9만 |
|---|
| 2025.10.23 | ₩450,225 | ₩462,060 | ₩449,797 | ₩460,577 | +2.30% | 642.3만 |
|---|
| 2025.10.22 | ₩457,986 | ₩460,657 | ₩444,013 | ₩452,295 | -1.24% | 801.4만 |
|---|
| 2025.10.21 | ₩463,596 | ₩463,649 | ₩458,386 | ₩461,245 | -0.51% | 439.2만 |
|---|
| 2025.10.20 | ₩462,180 | ₩467,590 | ₩461,726 | ₩463,810 | +0.35% | 643.7만 |
|---|
| 2025.10.17 | ₩455,795 | ₩460,751 | ₩451,681 | ₩457,945 | +0.47% | 839.6만 |
|---|
| 2025.10.16 | ₩462,407 | ₩463,636 | ₩453,911 | ₩458,573 | -0.83% | 904.8만 |
|---|
| 2025.10.15 | ₩456,970 | ₩458,279 | ₩448,168 | ₩456,543 | -0.09% | 828.4만 |
|---|
| 2025.10.14 | ₩444,895 | ₩452,910 | ₩441,141 | ₩445,483 | +0.13% | 729.7만 |
|---|
| 2025.10.13 | ₩450,799 | ₩455,621 | ₩447,486 | ₩453,831 | +0.67% | 1176만 |
|---|
| 2025.10.10 | ₩462,140 | ₩462,834 | ₩433,901 | ₩434,583 | -5.96% | 1880.5만 |
|---|