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 | ₩83,503 | ₩83,503 | ₩81,338 | ₩82,093 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,145 | ₩84,773 | ₩81,592 | ₩82,299 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,147 | ₩85,535 | ₩84,746 | ₩85,401 | +0.30% | 8.6만 |
| 2026.10.06 | ₩85,962 | ₩87,245 | ₩85,962 | ₩86,577 | +0.72% | 7.1만 |
| 2026.10.05 | ₩85,000 | ₩85,000 | ₩84,265 | ₩84,947 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,319 | ₩85,655 | ₩84,319 | ₩84,492 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,752 | ₩83,156 | ₩81,539 | ₩82,528 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,205 | ₩81,325 | ₩80,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,004 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,364 | ₩81,635 | ₩80,576 | ₩80,639 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,886 | ₩81,886 | ₩79,483 | ₩80,242 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,793 | ₩82,661 | ₩81,298 | ₩82,172 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,200 | ₩80,830 | ₩79,101 | ₩80,743 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,271 | ₩81,472 | ₩79,774 | ₩80,670 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,587 | ₩81,819 | ₩79,587 | ₩81,646 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,756 | ₩80,262 | ₩77,208 | ₩80,002 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,377 | ₩76,297 | ₩75,184 | ₩76,242 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,455 | ₩74,977 | ₩74,348 | ₩74,890 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,424 | ₩73,212 | ₩71,555 | ₩72,226 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,769 | ₩72,404 | ₩71,341 | ₩71,447 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,384 | ₩72,691 | ₩71,248 | ₩71,269 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,351 | ₩76,346 | ₩74,950 | ₩75,765 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩74,081 | ₩74,936 | ₩73,820 | ₩74,298 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩75,030 | ₩76,246 | ₩75,030 | ₩75,498 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩76,006 | ₩76,239 | ₩75,083 | ₩75,260 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,108 | ₩75,057 | ₩74,108 | ₩74,883 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,785 | ₩73,587 | ₩71,769 | ₩73,393 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,424 | ₩73,587 | ₩72,250 | ₩73,359 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,852 | ₩73,077 | ₩72,039 | ₩72,647 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,881 | ₩74,402 | ₩73,707 | ₩74,402 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,153 | ₩76,226 | ₩73,587 | ₩73,724 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩76,032 | ₩76,647 | ₩75,658 | ₩76,639 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,212 | ₩74,121 | ₩73,085 | ₩73,890 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,266 | ₩73,707 | ₩72,771 | ₩73,399 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,212 | ₩73,212 | ₩71,558 | ₩71,863 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,876 | ₩74,876 | ₩73,466 | ₩74,034 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,175 | ₩74,629 | ₩73,707 | ₩74,127 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,193 | ₩76,368 | ₩73,440 | ₩74,032 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,901 | ₩77,088 | ₩75,043 | ₩75,633 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,654 | ₩80,456 | ₩79,186 | ₩79,260 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,933 | ₩79,053 | ₩77,997 | ₩78,872 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,679 | ₩79,908 | ₩78,505 | ₩78,775 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,280 | ₩79,534 | ₩78,585 | ₩78,585 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,491 | ₩78,491 | ₩76,781 | ₩77,142 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,841 | ₩80,055 | ₩77,516 | ₩77,537 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩79,988 | ₩80,550 | ₩78,879 | ₩80,028 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,808 | ₩79,296 | ₩76,366 | ₩78,532 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,903 | ₩79,066 | ₩76,794 | ₩76,794 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,727 | ₩78,899 | ₩76,707 | ₩78,425 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,170 | ₩74,616 | ₩71,168 | ₩74,135 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,642 | ₩75,725 | ₩72,170 | ₩73,293 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,606 | ₩72,451 | ₩70,559 | ₩72,076 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,513 | ₩71,221 | ₩68,054 | ₩68,080 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,154 | ₩71,796 | ₩69,497 | ₩70,807 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,458 | ₩75,458 | ₩71,622 | ₩73,226 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,834 | ₩76,834 | ₩74,148 | ₩74,522 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,914 | ₩78,291 | ₩76,366 | ₩77,422 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,166 | ₩78,933 | ₩76,166 | ₩78,342 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,928 | ₩77,556 | ₩75,999 | ₩77,489 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,391 | ₩75,859 | ₩74,308 | ₩74,384 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,664 | ₩75,257 | ₩71,081 | ₩74,109 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩77,008 | ₩77,021 | ₩74,803 | ₩75,328 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,536 | ₩80,536 | ₩76,767 | ₩78,785 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,231 | ₩81,352 | ₩79,098 | ₩79,774 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,683 | ₩80,683 | ₩78,238 | ₩78,451 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,499 | ₩82,688 | ₩81,044 | ₩82,401 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,926 | ₩83,049 | ₩81,231 | ₩82,300 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,928 | ₩79,641 | ₩76,928 | ₩79,627 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,783 | ₩78,251 | ₩75,852 | ₩77,489 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,855 | ₩82,381 | ₩79,855 | ₩80,550 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,234 | ₩83,330 | ₩77,168 | ₩78,385 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,383 | ₩83,918 | ₩82,080 | ₩82,140 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩83,102 | ₩85,615 | ₩82,862 | ₩85,388 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,870 | ₩82,621 | ₩77,964 | ₩82,594 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,763 | ₩81,138 | ₩79,460 | ₩79,881 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩86,083 | ₩86,083 | ₩81,098 | ₩82,741 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,131 | ₩84,131 | ₩81,311 | ₩82,875 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,784 | ₩85,628 | ₩83,022 | ₩83,517 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,825 | ₩89,852 | ₩87,546 | ₩88,475 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩87,032 | ₩89,116 | ₩87,005 | ₩88,582 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,334 | ₩86,925 | ₩84,038 | ₩84,065 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,577 | ₩87,673 | ₩83,058 | ₩83,129 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩87,045 | ₩87,677 | ₩85,896 | ₩87,352 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,701 | ₩84,820 | ₩81,833 | ₩83,744 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,826 | ₩82,327 | ₩78,385 | ₩82,295 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩79,066 | ₩81,485 | ₩77,302 | ₩77,409 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,572 | ₩84,586 | ₩75,351 | ₩80,683 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,915 | ₩84,118 | ₩81,565 | ₩82,955 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,749 | ₩85,749 | ₩79,574 | ₩79,574 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,377 | ₩89,705 | ₩84,626 | ₩88,849 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,348 | ₩91,362 | ₩87,753 | ₩90,694 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,871 | ₩89,852 | ₩86,477 | ₩89,852 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,477 | ₩85,682 | ₩82,327 | ₩84,813 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,198 | ₩84,959 | ₩82,327 | ₩83,383 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,127 | ₩84,413 | ₩81,512 | ₩83,744 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,786 | ₩84,786 | ₩80,496 | ₩81,855 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩82,982 | ₩83,984 | ₩82,147 | ₩83,650 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,467 | ₩81,031 | ₩79,467 | ₩80,576 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩76,955 | ₩78,652 | ₩76,781 | ₩78,585 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,121 | ₩76,968 | ₩74,121 | ₩76,901 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,381 | ₩74,135 | ₩70,339 | ₩72,999 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,337 | ₩75,337 | ₩71,515 | ₩72,785 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,669 | ₩75,524 | ₩73,747 | ₩74,415 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩76,059 | ₩77,040 | ₩75,797 | ₩76,821 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,444 | ₩76,480 | ₩74,101 | ₩75,952 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩74,990 | ₩75,558 | ₩71,802 | ₩74,348 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,402 | ₩76,447 | ₩74,402 | ₩76,380 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,199 | ₩74,629 | ₩73,027 | ₩74,609 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,172 | ₩73,449 | ₩71,395 | ₩71,983 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,277 | ₩72,809 | ₩70,626 | ₩72,809 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,789 | ₩70,299 | ₩68,307 | ₩69,778 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,682 | ₩68,829 | ₩67,198 | ₩67,866 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,786 | ₩68,561 | ₩67,566 | ₩68,521 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,653 | ₩68,134 | ₩66,042 | ₩68,068 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,621 | ₩66,276 | ₩65,033 | ₩66,276 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,539 | ₩65,521 | ₩63,567 | ₩64,632 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,283 | ₩69,283 | ₩66,918 | ₩67,813 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,813 | ₩69,497 | ₩67,158 | ₩69,403 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩64,993 | ₩66,570 | ₩64,592 | ₩65,741 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,605 | ₩65,180 | ₩64,017 | ₩65,180 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,322 | ₩64,098 | ₩63,202 | ₩63,576 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,200 | ₩62,815 | ₩61,779 | ₩62,761 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,451 | ₩62,173 | ₩61,378 | ₩62,146 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,701 | ₩60,583 | ₩59,206 | ₩60,583 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩58,952 | ₩59,714 | ₩58,551 | ₩59,714 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,364 | ₩58,925 | ₩57,916 | ₩58,925 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,825 | ₩57,835 | ₩55,825 | ₩57,763 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,571 | ₩56,799 | ₩55,571 | ₩56,168 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,181 | ₩54,983 | ₩54,101 | ₩54,956 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,168 | ₩54,408 | ₩53,152 | ₩54,234 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,147 | ₩51,762 | ₩50,452 | ₩51,712 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,134 | ₩51,454 | ₩50,800 | ₩51,294 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩48,969 | ₩50,973 | ₩48,942 | ₩50,935 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,492 | ₩51,107 | ₩50,216 | ₩50,666 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,686 | ₩49,797 | ₩47,632 | ₩49,740 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,822 | ₩49,022 | ₩46,429 | ₩46,790 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,450 | ₩49,515 | ₩48,274 | ₩48,461 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,760 | ₩51,054 | ₩49,797 | ₩49,851 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,307 | ₩51,869 | ₩51,187 | ₩51,481 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩50,011 | ₩50,599 | ₩49,744 | ₩50,372 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,292 | ₩51,187 | ₩50,118 | ₩50,305 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,452 | ₩50,633 | ₩48,875 | ₩49,062 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,243 | ₩50,880 | ₩48,888 | ₩50,546 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,425 | ₩50,774 | ₩50,078 | ₩50,078 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,947 | ₩51,160 | ₩50,385 | ₩50,508 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,318 | ₩51,334 | ₩50,318 | ₩50,612 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,359 | ₩50,786 | ₩49,289 | ₩49,537 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,706 | ₩50,719 | ₩49,637 | ₩49,904 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,201 | ₩51,722 | ₩50,920 | ₩51,243 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩50,973 | ₩51,789 | ₩50,840 | ₩50,999 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,715 | ₩51,120 | ₩48,487 | ₩51,036 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,637 | ₩50,866 | ₩49,263 | ₩49,476 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,713 | ₩51,434 | ₩49,891 | ₩50,586 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,706 | ₩50,987 | ₩50,278 | ₩50,706 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,706 | ₩50,760 | ₩49,690 | ₩50,158 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩50,024 | ₩52,163 | ₩50,024 | ₩52,069 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,254 | ₩51,655 | ₩50,853 | ₩51,334 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,807 | ₩53,807 | ₩51,835 | ₩52,457 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,793 | ₩54,355 | ₩53,780 | ₩54,127 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,577 | ₩53,593 | ₩52,243 | ₩53,299 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,711 | ₩53,085 | ₩51,949 | ₩52,337 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,256 | ₩53,606 | ₩52,256 | ₩52,977 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,697 | ₩52,737 | ₩52,123 | ₩52,684 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,925 | ₩53,579 | ₩52,684 | ₩53,044 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,815 | ₩52,831 | ₩51,100 | ₩52,497 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,390 | ₩53,005 | ₩51,762 | ₩52,644 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,595 | ₩54,595 | ₩52,430 | ₩52,484 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,475 | ₩54,769 | ₩53,189 | ₩54,034 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,622 | ₩54,622 | ₩53,833 | ₩53,892 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,804 | ₩54,635 | ₩52,804 | ₩54,301 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,334 | ₩53,272 | ₩51,186 | ₩53,098 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,597 | ₩50,973 | ₩49,396 | ₩50,053 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩50,947 | ₩51,735 | ₩49,129 | ₩50,079 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,604 | ₩52,878 | ₩49,583 | ₩50,826 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,508 | ₩53,392 | ₩51,454 | ₩52,497 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩52,885 | ₩53,686 | ₩51,936 | ₩52,243 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,847 | ₩54,181 | ₩51,630 | ₩53,499 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩54,047 | ₩54,341 | ₩53,531 | ₩53,994 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,219 | ₩53,726 | ₩52,951 | ₩53,312 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,858 | ₩53,200 | ₩52,524 | ₩52,724 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,646 | ₩53,823 | ₩52,524 | ₩52,898 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,515 | ₩54,796 | ₩53,539 | ₩53,573 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,804 | ₩54,127 | ₩52,524 | ₩53,634 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,962 | ₩52,938 | ₩51,909 | ₩51,949 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,179 | ₩53,620 | ₩52,978 | ₩53,098 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,138 | ₩53,419 | ₩52,550 | ₩52,568 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,203 | ₩52,203 | ₩51,281 | ₩51,976 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,510 | ₩53,446 | ₩52,457 | ₩52,676 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,708 | ₩52,697 | ₩51,702 | ₩52,478 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,762 | ₩52,544 | ₩51,348 | ₩52,262 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,403 | ₩52,403 | ₩51,294 | ₩51,615 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,537 | ₩52,550 | ₩51,976 | ₩52,512 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,283 | ₩52,898 | ₩52,028 | ₩52,764 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,138 | ₩53,459 | ₩51,588 | ₩51,896 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,802 | ₩52,925 | ₩51,795 | ₩52,230 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,588 | ₩51,588 | ₩50,813 | ₩50,826 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,468 | ₩51,842 | ₩51,361 | ₩51,398 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,160 | ₩51,682 | ₩51,040 | ₩51,468 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩51,949 | ₩52,029 | ₩51,682 | ₩51,842 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,842 | ₩51,842 | ₩51,561 | ₩51,815 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,920 | ₩51,815 | ₩50,880 | ₩51,815 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,561 | ₩51,575 | ₩51,195 | ₩51,334 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,677 | ₩50,907 | ₩49,677 | ₩50,786 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,944 | ₩50,038 | ₩49,209 | ₩49,396 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,626 | ₩50,626 | ₩48,568 | ₩48,648 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩50,024 | ₩50,516 | ₩49,716 | ₩50,305 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,214 | ₩51,374 | ₩50,205 | ₩50,292 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,312 | ₩53,339 | ₩50,706 | ₩50,853 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,813 | ₩54,142 | ₩52,736 | ₩54,047 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,954 | ₩54,655 | ₩53,726 | ₩54,500 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,660 | ₩53,976 | ₩53,419 | ₩53,927 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,686 | ₩54,101 | ₩53,419 | ₩53,827 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,192 | ₩53,780 | ₩53,192 | ₩53,446 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,631 | ₩53,092 | ₩52,337 | ₩52,831 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,722 | ₩52,577 | ₩51,441 | ₩52,550 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,642 | ₩52,370 | ₩51,321 | ₩51,441 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,760 | ₩51,481 | ₩50,399 | ₩51,054 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩51,054 | ₩51,254 | ₩50,800 | ₩51,211 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,385 | ₩51,227 | ₩50,205 | ₩50,880 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,316 | ₩50,011 | ₩47,980 | ₩49,931 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,621 | ₩50,278 | ₩48,561 | ₩50,118 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,752 | ₩48,688 | ₩46,155 | ₩47,993 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,174 | ₩51,376 | ₩47,579 | ₩47,712 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,608 | ₩49,944 | ₩48,447 | ₩49,316 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,795 | ₩49,116 | ₩47,859 | ₩48,314 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,091 | ₩50,638 | ₩48,942 | ₩49,490 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩49,035 | ₩51,174 | ₩48,808 | ₩50,546 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,842 | ₩51,896 | ₩50,011 | ₩50,465 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,098 | ₩53,192 | ₩52,216 | ₩52,537 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩53,058 | ₩53,058 | ₩52,069 | ₩52,256 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,633 | ₩53,793 | ₩52,925 | ₩53,593 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,655 | ₩52,043 | ₩49,944 | ₩52,043 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,914 | ₩54,154 | ₩52,190 | ₩52,457 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,925 | ₩54,335 | ₩52,737 | ₩53,539 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,713 | ₩54,349 | ₩52,804 | ₩52,872 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,932 | ₩56,021 | ₩55,067 | ₩55,170 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,765 | ₩55,938 | ₩54,780 | ₩55,237 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,745 | ₩56,012 | ₩55,134 | ₩55,183 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,346 | ₩56,937 | ₩55,718 | ₩56,426 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩54,983 | ₩55,785 | ₩54,715 | ₩55,451 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,889 | ₩55,531 | ₩54,749 | ₩55,451 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,726 | ₩54,021 | ₩53,459 | ₩53,681 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,495 | ₩52,791 | ₩51,214 | ₩52,684 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,922 | ₩52,243 | ₩50,439 | ₩51,214 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,644 | ₩52,644 | ₩51,909 | ₩52,270 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,497 | ₩53,072 | ₩52,377 | ₩52,644 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩52,002 | ₩52,216 | ₩51,307 | ₩52,071 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,751 | ₩53,158 | ₩51,949 | ₩52,443 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,470 | ₩52,599 | ₩51,454 | ₩52,176 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,468 | ₩52,283 | ₩50,893 | ₩51,241 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩52,016 | ₩52,711 | ₩51,521 | ₩52,510 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,074 | ₩54,101 | ₩49,958 | ₩49,958 | -7.61% | 41.4만 |
|---|