시장 데이터를 불러오는 중
전체 종목
VanEck China Semiconductor ETF 과거 주가
VanEck China Semiconductor ETF · SMHC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck China Semiconductor ETF · SMHC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,551 | ₩55,192 | ₩54,258 | ₩54,672 | +0.22% | 4만 |
| 2026.10.08 | ₩55,286 | ₩55,286 | ₩54,324 | ₩54,418 | -1.57% | 1.8만 |
| 2026.10.07 | ₩57,609 | ₩57,902 | ₩57,422 | ₩57,849 | +0.42% | 4.8천 |
| 2026.10.06 | ₩58,410 | ₩58,557 | ₩58,169 | ₩58,196 | -0.37% | 5.7천 |
| 2026.10.05 | ₩58,183 | ₩58,517 | ₩58,183 | ₩58,517 | +0.57% | 3.8천 |
| 2026.10.02 | ₩58,263 | ₩58,276 | ₩57,435 | ₩57,689 | -0.99% | 1.8만 |
| 2026.10.01 | ₩57,475 | ₩58,023 | ₩57,435 | ₩57,902 | +0.74% | 7.8천 |
| 2026.09.30 | ₩58,250 | ₩58,250 | ₩57,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,956 |
| -0.50% |
| 9.9천 |
| 2026.09.29 | ₩59,892 | ₩60,079 | ₩59,731 | ₩59,785 | -0.18% | 6천 |
|---|
| 2026.09.28 | ₩59,438 | ₩59,438 | ₩58,744 | ₩59,117 | -0.54% | 1.5만 |
|---|
| 2026.09.25 | ₩62,468 | ₩62,589 | ₩62,281 | ₩62,522 | +0.09% | 1.1만 |
|---|
| 2026.09.24 | ₩62,548 | ₩62,762 | ₩62,322 | ₩62,695 | +0.23% | 8.7천 |
|---|
| 2026.09.23 | ₩64,044 | ₩64,070 | ₩63,750 | ₩63,884 | -0.25% | 8.3천 |
|---|
| 2026.09.22 | ₩64,751 | ₩65,366 | ₩64,751 | ₩65,366 | +0.95% | 9.3천 |
|---|
| 2026.09.21 | ₩64,791 | ₩65,392 | ₩64,738 | ₩65,339 | +0.84% | 2.6만 |
|---|
| 2026.09.18 | ₩63,763 | ₩64,271 | ₩63,763 | ₩64,231 | +0.73% | 3만 |
|---|
| 2026.09.17 | ₩62,495 | ₩62,682 | ₩62,402 | ₩62,602 | +0.17% | 2.2만 |
|---|
| 2026.09.16 | ₩62,442 | ₩62,682 | ₩61,974 | ₩62,268 | -0.28% | 2.8만 |
|---|
| 2026.09.15 | ₩60,012 | ₩60,012 | ₩59,705 | ₩59,745 | -0.44% | 1.4만 |
|---|
| 2026.09.14 | ₩58,864 | ₩58,997 | ₩58,650 | ₩58,797 | -0.11% | 9.7만 |
|---|
| 2026.09.11 | ₩60,719 | ₩60,826 | ₩60,452 | ₩60,666 | -0.09% | 6.4천 |
|---|
| 2026.09.10 | ₩60,439 | ₩60,533 | ₩60,105 | ₩60,105 | -0.55% | 1.6만 |
|---|
| 2026.09.09 | ₩61,160 | ₩61,814 | ₩61,160 | ₩61,374 | +0.35% | 1.3만 |
|---|
| 2026.09.08 | ₩61,160 | ₩61,587 | ₩61,160 | ₩61,347 | +0.31% | 8천 |
|---|
| 2026.09.04 | ₩59,491 | ₩59,852 | ₩59,251 | ₩59,678 | +0.31% | 3.8만 |
|---|
| 2026.09.03 | ₩60,185 | ₩60,559 | ₩59,812 | ₩60,452 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩61,027 | ₩61,067 | ₩60,826 | ₩61,040 | +0.02% | 4천 |
|---|
| 2026.09.01 | ₩61,480 | ₩61,574 | ₩61,147 | ₩61,267 | -0.35% | 1.2만 |
|---|
| 2026.08.31 | ₩63,470 | ₩63,550 | ₩63,203 | ₩63,323 | -0.23% | 1만 |
|---|
| 2026.08.28 | ₩62,909 | ₩62,909 | ₩62,068 | ₩62,121 | -1.25% | 2.4만 |
|---|
| 2026.08.27 | ₩63,964 | ₩64,017 | ₩63,269 | ₩63,617 | -0.54% | 4만 |
|---|
| 2026.08.26 | ₩61,667 | ₩61,667 | ₩61,414 | ₩61,561 | -0.17% | 2.6천 |
|---|
| 2026.08.25 | ₩60,800 | ₩61,387 | ₩60,800 | ₩61,133 | +0.55% | 3.8만 |
|---|
| 2026.08.24 | ₩61,334 | ₩61,334 | ₩60,292 | ₩60,452 | -1.44% | 1.8만 |
|---|
| 2026.08.21 | ₩64,017 | ₩64,017 | ₩63,243 | ₩63,536 | -0.75% | 1.5만 |
|---|
| 2026.08.20 | ₩63,002 | ₩63,176 | ₩62,362 | ₩63,123 | +0.19% | 1.4만 |
|---|
| 2026.08.19 | ₩64,151 | ₩65,058 | ₩63,149 | ₩63,269 | -1.37% | 3.1만 |
|---|
| 2026.08.18 | ₩68,383 | ₩68,383 | ₩67,408 | ₩67,542 | -1.23% | 1.6만 |
|---|
| 2026.08.17 | ₩69,077 | ₩69,851 | ₩69,077 | ₩69,745 | +0.97% | 3.1만 |
|---|
| 2026.08.14 | ₩66,554 | ₩66,554 | ₩66,167 | ₩66,313 | -0.36% | 1.9만 |
|---|
| 2026.08.13 | ₩66,020 | ₩66,407 | ₩65,833 | ₩65,846 | -0.26% | 1.9만 |
|---|
| 2026.08.12 | ₩67,034 | ₩67,795 | ₩67,034 | ₩67,408 | +0.56% | 1.9만 |
|---|
| 2026.08.11 | ₩65,459 | ₩65,472 | ₩65,219 | ₩65,419 | -0.06% | 9.2천 |
|---|
| 2026.08.10 | ₩66,754 | ₩66,754 | ₩65,539 | ₩65,633 | -1.68% | 5.2만 |
|---|
| 2026.08.07 | ₩67,288 | ₩67,301 | ₩66,847 | ₩67,248 | -0.06% | 5.6만 |
|---|
| 2026.08.06 | ₩64,698 | ₩65,352 | ₩64,698 | ₩64,885 | +0.29% | 2.6만 |
|---|
| 2026.08.05 | ₩63,056 | ₩63,443 | ₩62,976 | ₩63,096 | +0.06% | 1.5만 |
|---|
| 2026.08.04 | ₩59,024 | ₩61,173 | ₩59,024 | ₩61,000 | +3.35% | 2.7만 |
|---|
| 2026.08.03 | ₩57,475 | ₩57,742 | ₩57,128 | ₩57,609 | +0.23% | 2.3만 |
|---|
| 2026.07.31 | ₩60,399 | ₩60,399 | ₩58,757 | ₩58,757 | -2.72% | 4.5만 |
|---|
| 2026.07.30 | ₩60,025 | ₩60,546 | ₩58,904 | ₩60,292 | +0.44% | 73.5만 |
|---|
| 2026.07.29 | ₩62,228 | ₩62,402 | ₩61,133 | ₩61,494 | -1.18% | 4.4만 |
|---|
| 2026.07.28 | ₩65,753 | ₩65,753 | ₩62,108 | ₩62,402 | -5.10% | 245.6만 |
|---|
| 2026.07.27 | ₩69,878 | ₩70,118 | ₩68,850 | ₩69,531 | -0.50% | 6.2만 |
|---|
| 2026.07.24 | ₩68,770 | ₩68,783 | ₩67,635 | ₩67,809 | -1.40% | 14.5만 |
|---|
| 2026.07.23 | ₩68,636 | ₩68,636 | ₩68,049 | ₩68,369 | -0.39% | 2.6만 |
|---|
| 2026.07.22 | ₩71,400 | ₩71,761 | ₩71,373 | ₩71,560 | +0.22% | 1.7만 |
|---|
| 2026.07.21 | ₩72,642 | ₩73,323 | ₩72,255 | ₩73,109 | +0.64% | 14.6만 |
|---|
| 2026.07.20 | ₩68,583 | ₩68,583 | ₩65,566 | ₩65,913 | -3.89% | 5.1만 |
|---|
| 2026.07.17 | ₩67,849 | ₩68,823 | ₩67,715 | ₩68,596 | +1.10% | 9.5만 |
|---|
| 2026.07.16 | ₩75,566 | ₩75,566 | ₩72,735 | ₩73,109 | -3.25% | 3.4만 |
|---|
| 2026.07.15 | ₩77,435 | ₩77,742 | ₩76,233 | ₩77,194 | -0.31% | 9.2만 |
|---|
| 2026.07.14 | ₩81,894 | ₩81,894 | ₩80,986 | ₩81,346 | -0.67% | 2.1만 |
|---|
| 2026.07.13 | ₩78,102 | ₩78,102 | ₩77,301 | ₩77,435 | -0.85% | 3.6만 |
|---|
| 2026.07.10 | ₩81,533 | ₩82,014 | ₩80,826 | ₩81,827 | +0.36% | 5.9만 |
|---|
| 2026.07.09 | ₩86,633 | ₩86,713 | ₩85,205 | ₩85,872 | -0.88% | 6.3만 |
|---|
| 2026.07.08 | ₩79,371 | ₩79,905 | ₩78,102 | ₩78,756 | -0.77% | 4만 |
|---|
| 2026.07.07 | ₩79,437 | ₩79,544 | ₩78,703 | ₩79,197 | -0.30% | 1.3만 |
|---|
| 2026.07.06 | ₩78,783 | ₩79,651 | ₩78,783 | ₩79,290 | +0.64% | 10.2만 |
|---|
| 2026.07.02 | ₩84,177 | ₩84,751 | ₩78,983 | ₩79,357 | -5.73% | 19만 |
|---|
| 2026.07.01 | ₩88,129 | ₩88,129 | ₩85,579 | ₩87,141 | -1.12% | 6.5만 |
|---|
| 2026.06.30 | ₩90,385 | ₩91,707 | ₩89,998 | ₩90,452 | +0.07% | 5만 |
|---|
| 2026.06.29 | ₩86,794 | ₩87,514 | ₩85,966 | ₩87,394 | +0.69% | 280.9만 |
|---|
| 2026.06.26 | ₩84,524 | ₩85,098 | ₩83,950 | ₩84,831 | +0.36% | 5만 |
|---|
| 2026.06.25 | ₩87,368 | ₩87,528 | ₩86,179 | ₩87,207 | -0.18% | 8.1만 |
|---|
| 2026.06.24 | ₩80,746 | ₩81,253 | ₩80,439 | ₩81,240 | +0.61% | 6.3천 |
|---|