시장 데이터를 불러오는 중
전체 종목
VanEck Fabless Semiconductor ETF 과거 주가
VanEck Fabless Semiconductor ETF · SMHX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Fabless Semiconductor ETF · SMHX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,724 | ₩83,724 | ₩81,554 | ₩82,311 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,368 | ₩84,997 | ₩81,808 | ₩82,517 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,373 | ₩85,761 | ₩84,971 | ₩85,627 | +0.30% | 8.6만 |
| 2026.10.06 | ₩86,190 | ₩87,477 | ₩86,190 | ₩86,806 | +0.72% | 7.1만 |
| 2026.10.05 | ₩85,225 | ₩85,225 | ₩84,488 | ₩85,172 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,542 | ₩85,882 | ₩84,542 | ₩84,716 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,969 | ₩83,376 | ₩81,755 | ₩82,746 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,420 | ₩81,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,219 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,579 | ₩81,851 | ₩80,790 | ₩80,853 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩82,103 | ₩82,103 | ₩79,694 | ₩80,455 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩82,009 | ₩82,880 | ₩81,513 | ₩82,390 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,410 | ₩81,044 | ₩79,310 | ₩80,957 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,487 | ₩81,688 | ₩79,986 | ₩80,884 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,798 | ₩82,036 | ₩79,798 | ₩81,862 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,962 | ₩80,475 | ₩77,413 | ₩80,214 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,577 | ₩76,499 | ₩75,383 | ₩76,444 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,653 | ₩75,175 | ₩74,545 | ₩75,088 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,616 | ₩73,406 | ₩71,745 | ₩72,417 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,959 | ₩72,596 | ₩71,530 | ₩71,636 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,575 | ₩72,884 | ₩71,436 | ₩71,458 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,550 | ₩76,549 | ₩75,148 | ₩75,966 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩74,277 | ₩75,135 | ₩74,016 | ₩74,494 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩75,229 | ₩76,448 | ₩75,229 | ₩75,698 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩76,207 | ₩76,441 | ₩75,282 | ₩75,459 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,304 | ₩75,256 | ₩74,304 | ₩75,081 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,977 | ₩73,782 | ₩71,959 | ₩73,587 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,616 | ₩73,782 | ₩72,441 | ₩73,554 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩73,044 | ₩73,271 | ₩72,230 | ₩72,839 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩74,076 | ₩74,599 | ₩73,902 | ₩74,599 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,354 | ₩76,428 | ₩73,782 | ₩73,920 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩76,234 | ₩76,850 | ₩75,859 | ₩76,842 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,406 | ₩74,318 | ₩73,279 | ₩74,086 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,460 | ₩73,902 | ₩72,964 | ₩73,594 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,406 | ₩73,406 | ₩71,747 | ₩72,053 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩75,075 | ₩75,075 | ₩73,661 | ₩74,230 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,371 | ₩74,827 | ₩73,902 | ₩74,323 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,395 | ₩76,570 | ₩73,634 | ₩74,228 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩77,105 | ₩77,292 | ₩75,242 | ₩75,833 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,865 | ₩80,669 | ₩79,396 | ₩79,470 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩79,142 | ₩79,262 | ₩78,204 | ₩79,081 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,887 | ₩80,120 | ₩78,713 | ₩78,983 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,490 | ₩79,745 | ₩78,793 | ₩78,793 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,699 | ₩78,699 | ₩76,984 | ₩77,346 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩80,053 | ₩80,267 | ₩77,721 | ₩77,743 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩80,200 | ₩80,763 | ₩79,088 | ₩80,240 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩77,011 | ₩79,506 | ₩76,569 | ₩78,740 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩78,110 | ₩79,276 | ₩76,998 | ₩76,998 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,931 | ₩79,108 | ₩76,910 | ₩78,632 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,361 | ₩74,813 | ₩71,356 | ₩74,331 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,840 | ₩75,926 | ₩72,361 | ₩73,487 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,793 | ₩72,642 | ₩70,746 | ₩72,267 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,699 | ₩71,410 | ₩68,234 | ₩68,261 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,343 | ₩71,986 | ₩69,681 | ₩70,994 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,658 | ₩75,658 | ₩71,812 | ₩73,420 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩77,038 | ₩77,038 | ₩74,344 | ₩74,720 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩77,118 | ₩78,498 | ₩76,569 | ₩77,627 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,368 | ₩79,142 | ₩76,368 | ₩78,549 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩77,132 | ₩77,761 | ₩76,200 | ₩77,694 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,591 | ₩76,060 | ₩74,505 | ₩74,581 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,857 | ₩75,457 | ₩71,269 | ₩74,305 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩77,212 | ₩77,225 | ₩75,001 | ₩75,528 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,750 | ₩80,750 | ₩76,971 | ₩78,994 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,446 | ₩81,567 | ₩79,308 | ₩79,986 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,897 | ₩80,897 | ₩78,445 | ₩78,659 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,714 | ₩82,907 | ₩81,259 | ₩82,619 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩82,143 | ₩83,269 | ₩81,446 | ₩82,518 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩77,132 | ₩79,852 | ₩77,132 | ₩79,838 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,989 | ₩78,458 | ₩76,053 | ₩77,694 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩80,066 | ₩82,599 | ₩80,066 | ₩80,763 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,451 | ₩83,550 | ₩77,373 | ₩78,592 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,604 | ₩84,140 | ₩82,297 | ₩82,358 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩83,322 | ₩85,842 | ₩83,081 | ₩85,614 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩81,085 | ₩82,840 | ₩78,170 | ₩82,813 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,977 | ₩81,353 | ₩79,671 | ₩80,093 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩86,311 | ₩86,311 | ₩81,312 | ₩82,961 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,354 | ₩84,354 | ₩81,527 | ₩83,095 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩84,006 | ₩85,855 | ₩83,242 | ₩83,738 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩90,063 | ₩90,090 | ₩87,778 | ₩88,709 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩87,262 | ₩89,353 | ₩87,235 | ₩88,817 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,560 | ₩87,155 | ₩84,260 | ₩84,287 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,806 | ₩87,905 | ₩83,278 | ₩83,349 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩87,275 | ₩87,909 | ₩86,123 | ₩87,584 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,920 | ₩85,044 | ₩82,049 | ₩83,966 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩79,034 | ₩82,545 | ₩78,592 | ₩82,513 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩79,276 | ₩81,701 | ₩77,507 | ₩77,614 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,796 | ₩84,810 | ₩75,550 | ₩80,897 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩83,135 | ₩84,341 | ₩81,781 | ₩83,175 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,976 | ₩85,976 | ₩79,785 | ₩79,785 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,605 | ₩89,942 | ₩84,850 | ₩89,085 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,590 | ₩91,604 | ₩87,986 | ₩90,934 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩87,101 | ₩90,090 | ₩86,706 | ₩90,090 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,698 | ₩85,909 | ₩82,545 | ₩85,038 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,421 | ₩85,184 | ₩82,545 | ₩83,604 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,344 | ₩84,637 | ₩81,728 | ₩83,966 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩85,011 | ₩85,011 | ₩80,709 | ₩82,072 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩83,202 | ₩84,207 | ₩82,364 | ₩83,872 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,678 | ₩81,245 | ₩79,678 | ₩80,790 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩77,158 | ₩78,860 | ₩76,984 | ₩78,793 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,318 | ₩77,172 | ₩74,318 | ₩77,105 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,570 | ₩74,331 | ₩70,525 | ₩73,192 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,537 | ₩75,537 | ₩71,704 | ₩72,977 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,867 | ₩75,725 | ₩73,942 | ₩74,612 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩76,261 | ₩77,244 | ₩75,998 | ₩77,024 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,644 | ₩76,683 | ₩74,297 | ₩76,153 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩75,189 | ₩75,758 | ₩71,993 | ₩74,545 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,599 | ₩76,649 | ₩74,599 | ₩76,582 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,393 | ₩74,827 | ₩73,220 | ₩74,807 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,366 | ₩73,643 | ₩71,584 | ₩72,173 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,468 | ₩73,002 | ₩70,813 | ₩73,002 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,971 | ₩70,485 | ₩68,488 | ₩69,962 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,864 | ₩69,011 | ₩67,376 | ₩68,046 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,966 | ₩68,743 | ₩67,745 | ₩68,703 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,832 | ₩68,314 | ₩66,217 | ₩68,249 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,795 | ₩66,452 | ₩65,205 | ₩66,452 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,710 | ₩65,694 | ₩63,735 | ₩64,803 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,467 | ₩69,467 | ₩67,095 | ₩67,993 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,993 | ₩69,681 | ₩67,336 | ₩69,587 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩65,165 | ₩66,746 | ₩64,763 | ₩65,916 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,777 | ₩65,353 | ₩64,187 | ₩65,353 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,490 | ₩64,267 | ₩63,370 | ₩63,745 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,365 | ₩62,981 | ₩61,942 | ₩62,927 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,614 | ₩62,338 | ₩61,540 | ₩62,311 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,859 | ₩60,743 | ₩59,363 | ₩60,743 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩59,108 | ₩59,872 | ₩58,706 | ₩59,872 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,519 | ₩59,081 | ₩58,070 | ₩59,081 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,973 | ₩57,988 | ₩55,973 | ₩57,916 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,718 | ₩56,950 | ₩55,718 | ₩56,317 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,324 | ₩55,128 | ₩54,244 | ₩55,102 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,311 | ₩54,552 | ₩53,293 | ₩54,378 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,283 | ₩51,899 | ₩50,586 | ₩51,849 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,269 | ₩51,591 | ₩50,934 | ₩51,430 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩49,098 | ₩51,108 | ₩49,072 | ₩51,070 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,626 | ₩51,242 | ₩50,349 | ₩50,800 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,812 | ₩49,929 | ₩47,758 | ₩49,872 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,951 | ₩49,152 | ₩46,552 | ₩46,914 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,581 | ₩49,646 | ₩48,402 | ₩48,589 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,894 | ₩51,189 | ₩49,929 | ₩49,983 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,443 | ₩52,006 | ₩51,323 | ₩51,618 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩50,144 | ₩50,733 | ₩49,876 | ₩50,505 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,425 | ₩51,323 | ₩50,251 | ₩50,438 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,586 | ₩50,767 | ₩49,005 | ₩49,192 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,373 | ₩51,015 | ₩49,018 | ₩50,680 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,559 | ₩50,909 | ₩50,211 | ₩50,211 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩51,082 | ₩51,296 | ₩50,519 | ₩50,642 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,452 | ₩51,470 | ₩50,452 | ₩50,747 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,492 | ₩50,921 | ₩49,420 | ₩49,668 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,840 | ₩50,854 | ₩49,768 | ₩50,036 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,336 | ₩51,859 | ₩51,055 | ₩51,379 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩51,108 | ₩51,926 | ₩50,974 | ₩51,134 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,844 | ₩51,256 | ₩48,616 | ₩51,171 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,768 | ₩51,001 | ₩49,393 | ₩49,608 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,847 | ₩51,571 | ₩50,023 | ₩50,720 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,840 | ₩51,122 | ₩50,412 | ₩50,840 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,840 | ₩50,894 | ₩49,822 | ₩50,291 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩50,157 | ₩52,301 | ₩50,157 | ₩52,207 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,390 | ₩51,792 | ₩50,988 | ₩51,470 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,949 | ₩53,949 | ₩51,973 | ₩52,596 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,936 | ₩54,499 | ₩53,922 | ₩54,271 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,716 | ₩53,735 | ₩52,381 | ₩53,440 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,850 | ₩53,226 | ₩52,087 | ₩52,475 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,395 | ₩53,748 | ₩52,395 | ₩53,117 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,837 | ₩52,877 | ₩52,261 | ₩52,824 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩53,065 | ₩53,721 | ₩52,824 | ₩53,184 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,953 | ₩52,971 | ₩51,236 | ₩52,636 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,529 | ₩53,145 | ₩51,899 | ₩52,783 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,740 | ₩54,740 | ₩52,569 | ₩52,623 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,619 | ₩54,914 | ₩53,330 | ₩54,177 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,767 | ₩54,767 | ₩53,976 | ₩54,035 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,944 | ₩54,780 | ₩52,944 | ₩54,445 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,470 | ₩53,413 | ₩51,321 | ₩53,239 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,728 | ₩51,108 | ₩49,527 | ₩50,185 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩51,082 | ₩51,872 | ₩49,259 | ₩50,212 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,743 | ₩53,018 | ₩49,715 | ₩50,961 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,644 | ₩53,534 | ₩51,591 | ₩52,636 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩53,025 | ₩53,829 | ₩52,073 | ₩52,381 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,989 | ₩54,324 | ₩51,766 | ₩53,641 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩54,190 | ₩54,485 | ₩53,673 | ₩54,137 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,360 | ₩53,869 | ₩53,092 | ₩53,453 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,998 | ₩53,341 | ₩52,663 | ₩52,864 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,788 | ₩53,965 | ₩52,663 | ₩53,038 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,659 | ₩54,941 | ₩53,681 | ₩53,715 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,944 | ₩54,271 | ₩52,663 | ₩53,776 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩52,100 | ₩53,078 | ₩52,046 | ₩52,087 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,319 | ₩53,762 | ₩53,118 | ₩53,239 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,279 | ₩53,561 | ₩52,690 | ₩52,707 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,341 | ₩52,341 | ₩51,417 | ₩52,113 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,649 | ₩53,587 | ₩52,596 | ₩52,816 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,845 | ₩52,837 | ₩51,839 | ₩52,617 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,899 | ₩52,683 | ₩51,484 | ₩52,400 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,542 | ₩52,542 | ₩51,430 | ₩51,752 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,676 | ₩52,690 | ₩52,113 | ₩52,651 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,422 | ₩53,038 | ₩52,166 | ₩52,904 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,279 | ₩53,601 | ₩51,725 | ₩52,033 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,939 | ₩53,065 | ₩51,932 | ₩52,368 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,725 | ₩51,725 | ₩50,948 | ₩50,961 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,604 | ₩51,979 | ₩51,497 | ₩51,534 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,296 | ₩51,819 | ₩51,175 | ₩51,604 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩52,087 | ₩52,167 | ₩51,819 | ₩51,979 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,979 | ₩51,979 | ₩51,698 | ₩51,953 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩51,055 | ₩51,953 | ₩51,015 | ₩51,953 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,698 | ₩51,711 | ₩51,331 | ₩51,470 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,809 | ₩51,041 | ₩49,809 | ₩50,921 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩50,077 | ₩50,170 | ₩49,340 | ₩49,527 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,760 | ₩50,760 | ₩48,696 | ₩48,777 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩50,157 | ₩50,650 | ₩49,847 | ₩50,438 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,350 | ₩51,510 | ₩50,338 | ₩50,425 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,453 | ₩53,480 | ₩50,840 | ₩50,988 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,956 | ₩54,286 | ₩52,876 | ₩54,190 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩54,097 | ₩54,800 | ₩53,869 | ₩54,645 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,802 | ₩54,119 | ₩53,561 | ₩54,070 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,829 | ₩54,244 | ₩53,561 | ₩53,969 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,333 | ₩53,922 | ₩53,333 | ₩53,587 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,770 | ₩53,232 | ₩52,475 | ₩52,971 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,859 | ₩52,716 | ₩51,577 | ₩52,690 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,778 | ₩52,509 | ₩51,457 | ₩51,577 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,894 | ₩51,618 | ₩50,532 | ₩51,189 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩51,189 | ₩51,390 | ₩50,934 | ₩51,347 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,519 | ₩51,363 | ₩50,338 | ₩51,015 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,447 | ₩50,144 | ₩48,107 | ₩50,063 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,750 | ₩50,412 | ₩48,690 | ₩50,251 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,879 | ₩48,817 | ₩46,278 | ₩48,120 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,309 | ₩51,512 | ₩47,705 | ₩47,839 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,737 | ₩50,077 | ₩48,576 | ₩49,447 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,924 | ₩49,246 | ₩47,986 | ₩48,442 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,224 | ₩50,772 | ₩49,072 | ₩49,621 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩49,165 | ₩51,309 | ₩48,938 | ₩50,680 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,979 | ₩52,033 | ₩50,144 | ₩50,599 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,239 | ₩53,333 | ₩52,355 | ₩52,676 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩53,199 | ₩53,199 | ₩52,207 | ₩52,395 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,775 | ₩53,936 | ₩53,065 | ₩53,735 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,792 | ₩52,180 | ₩50,077 | ₩52,180 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩54,056 | ₩54,298 | ₩52,328 | ₩52,596 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩53,065 | ₩54,479 | ₩52,877 | ₩53,681 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,855 | ₩54,493 | ₩52,944 | ₩53,013 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩56,080 | ₩56,170 | ₩55,213 | ₩55,316 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,912 | ₩56,087 | ₩54,925 | ₩55,383 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,892 | ₩56,160 | ₩55,280 | ₩55,329 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,495 | ₩57,088 | ₩55,865 | ₩56,576 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩55,128 | ₩55,932 | ₩54,860 | ₩55,597 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩55,035 | ₩55,678 | ₩54,894 | ₩55,597 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,869 | ₩54,164 | ₩53,601 | ₩53,823 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,631 | ₩52,931 | ₩51,350 | ₩52,824 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩52,060 | ₩52,381 | ₩50,572 | ₩51,350 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,783 | ₩52,783 | ₩52,046 | ₩52,408 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,636 | ₩53,212 | ₩52,515 | ₩52,783 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩52,140 | ₩52,355 | ₩51,443 | ₩52,209 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,891 | ₩53,299 | ₩52,087 | ₩52,582 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,609 | ₩52,738 | ₩51,591 | ₩52,314 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,604 | ₩52,422 | ₩51,028 | ₩51,376 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩52,154 | ₩52,850 | ₩51,658 | ₩52,649 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,217 | ₩54,244 | ₩50,090 | ₩50,090 | -7.61% | 41.4만 |
|---|