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 | ₩83,476 | ₩83,476 | ₩81,312 | ₩82,067 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,118 | ₩84,746 | ₩81,566 | ₩82,273 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,120 | ₩85,507 | ₩84,719 | ₩85,374 | +0.30% | 8.6만 |
| 2026.10.06 | ₩85,935 | ₩87,217 | ₩85,935 | ₩86,549 | +0.72% | 7.1만 |
| 2026.10.05 | ₩84,973 | ₩84,973 | ₩84,238 | ₩84,919 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,291 | ₩85,627 | ₩84,291 | ₩84,465 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,726 | ₩83,129 | ₩81,512 | ₩82,501 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,178 | ₩81,299 | ₩80,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,978 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,337 | ₩81,609 | ₩80,550 | ₩80,613 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,860 | ₩81,860 | ₩79,458 | ₩80,216 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,766 | ₩82,635 | ₩81,272 | ₩82,146 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,174 | ₩80,804 | ₩79,075 | ₩80,717 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,245 | ₩81,446 | ₩79,749 | ₩80,644 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,562 | ₩81,793 | ₩79,562 | ₩81,619 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,731 | ₩80,236 | ₩77,184 | ₩79,976 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,353 | ₩76,272 | ₩75,159 | ₩76,218 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,431 | ₩74,952 | ₩74,324 | ₩74,866 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,401 | ₩73,189 | ₩71,532 | ₩72,203 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,746 | ₩72,381 | ₩71,318 | ₩71,424 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,360 | ₩72,668 | ₩71,225 | ₩71,246 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,327 | ₩76,322 | ₩74,926 | ₩75,741 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩74,057 | ₩74,912 | ₩73,797 | ₩74,274 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩75,006 | ₩76,222 | ₩75,006 | ₩75,473 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩75,981 | ₩76,215 | ₩75,059 | ₩75,236 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,084 | ₩75,033 | ₩74,084 | ₩74,859 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,761 | ₩73,563 | ₩71,746 | ₩73,369 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,401 | ₩73,563 | ₩72,227 | ₩73,336 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,828 | ₩73,054 | ₩72,016 | ₩72,624 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,857 | ₩74,378 | ₩73,683 | ₩74,378 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,128 | ₩76,202 | ₩73,563 | ₩73,701 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩76,008 | ₩76,622 | ₩75,634 | ₩76,614 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,189 | ₩74,097 | ₩73,062 | ₩73,866 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,242 | ₩73,683 | ₩72,748 | ₩73,376 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,189 | ₩73,189 | ₩71,535 | ₩71,839 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,852 | ₩74,852 | ₩73,443 | ₩74,010 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,151 | ₩74,605 | ₩73,683 | ₩74,103 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,168 | ₩76,343 | ₩73,416 | ₩74,008 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,876 | ₩77,063 | ₩75,019 | ₩75,608 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,629 | ₩80,430 | ₩79,161 | ₩79,234 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,907 | ₩79,027 | ₩77,972 | ₩78,847 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,653 | ₩79,882 | ₩78,480 | ₩78,749 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,254 | ₩79,508 | ₩78,560 | ₩78,560 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,466 | ₩78,466 | ₩76,756 | ₩77,117 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,816 | ₩80,029 | ₩77,491 | ₩77,512 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩79,963 | ₩80,524 | ₩78,854 | ₩80,003 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,783 | ₩79,271 | ₩76,342 | ₩78,506 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,878 | ₩79,041 | ₩76,769 | ₩76,769 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,703 | ₩78,874 | ₩76,683 | ₩78,399 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,147 | ₩74,592 | ₩71,145 | ₩74,111 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,618 | ₩75,701 | ₩72,147 | ₩73,269 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,584 | ₩72,427 | ₩70,537 | ₩72,053 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,490 | ₩71,198 | ₩68,032 | ₩68,058 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,131 | ₩71,773 | ₩69,475 | ₩70,784 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,433 | ₩75,433 | ₩71,599 | ₩73,202 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,810 | ₩76,810 | ₩74,124 | ₩74,498 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,890 | ₩78,266 | ₩76,342 | ₩77,397 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,141 | ₩78,907 | ₩76,141 | ₩78,317 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,903 | ₩77,531 | ₩75,974 | ₩77,464 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,367 | ₩75,834 | ₩74,284 | ₩74,361 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,641 | ₩75,233 | ₩71,058 | ₩74,085 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩76,983 | ₩76,997 | ₩74,779 | ₩75,304 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,510 | ₩80,510 | ₩76,743 | ₩78,760 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,205 | ₩81,325 | ₩79,073 | ₩79,749 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,657 | ₩80,657 | ₩78,212 | ₩78,426 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,472 | ₩82,661 | ₩81,018 | ₩82,374 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,900 | ₩83,022 | ₩81,205 | ₩82,274 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,903 | ₩79,615 | ₩76,903 | ₩79,602 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,758 | ₩78,226 | ₩75,828 | ₩77,464 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,829 | ₩82,354 | ₩79,829 | ₩80,524 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,207 | ₩83,303 | ₩77,144 | ₩78,359 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,356 | ₩83,891 | ₩82,054 | ₩82,114 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩83,076 | ₩85,587 | ₩82,835 | ₩85,360 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,844 | ₩82,595 | ₩77,938 | ₩82,568 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,738 | ₩81,112 | ₩79,435 | ₩79,856 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩86,055 | ₩86,055 | ₩81,072 | ₩82,715 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,104 | ₩84,104 | ₩81,285 | ₩82,848 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,757 | ₩85,601 | ₩82,995 | ₩83,490 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,796 | ₩89,823 | ₩87,518 | ₩88,447 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩87,004 | ₩89,088 | ₩86,977 | ₩88,553 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,307 | ₩86,897 | ₩84,011 | ₩84,038 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,549 | ₩87,645 | ₩83,031 | ₩83,102 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩87,017 | ₩87,649 | ₩85,868 | ₩87,324 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,675 | ₩84,792 | ₩81,806 | ₩83,717 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,800 | ₩82,301 | ₩78,359 | ₩82,269 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩79,041 | ₩81,459 | ₩77,277 | ₩77,384 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,545 | ₩84,559 | ₩75,327 | ₩80,657 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,889 | ₩84,091 | ₩81,539 | ₩82,929 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,721 | ₩85,721 | ₩79,548 | ₩79,548 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,349 | ₩89,676 | ₩84,599 | ₩88,821 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,319 | ₩91,332 | ₩87,725 | ₩90,664 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,843 | ₩89,823 | ₩86,449 | ₩89,823 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,450 | ₩85,654 | ₩82,301 | ₩84,786 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,171 | ₩84,931 | ₩82,301 | ₩83,356 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,100 | ₩84,386 | ₩81,486 | ₩83,717 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,759 | ₩84,759 | ₩80,470 | ₩81,829 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩82,955 | ₩83,957 | ₩82,120 | ₩83,623 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,442 | ₩81,005 | ₩79,442 | ₩80,550 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩76,930 | ₩78,627 | ₩76,756 | ₩78,560 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,097 | ₩76,943 | ₩74,097 | ₩76,876 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,358 | ₩74,111 | ₩70,316 | ₩72,975 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,313 | ₩75,313 | ₩71,492 | ₩72,761 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,645 | ₩75,500 | ₩73,723 | ₩74,391 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩76,035 | ₩77,015 | ₩75,773 | ₩76,796 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,420 | ₩76,455 | ₩74,077 | ₩75,928 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩74,966 | ₩75,534 | ₩71,779 | ₩74,324 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,378 | ₩76,422 | ₩74,378 | ₩76,355 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,175 | ₩74,605 | ₩73,003 | ₩74,585 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,149 | ₩73,425 | ₩71,372 | ₩71,960 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,254 | ₩72,785 | ₩70,604 | ₩72,785 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,766 | ₩70,276 | ₩68,286 | ₩69,755 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,660 | ₩68,807 | ₩67,177 | ₩67,845 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,764 | ₩68,539 | ₩67,544 | ₩68,499 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,631 | ₩68,112 | ₩66,021 | ₩68,046 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,600 | ₩66,255 | ₩65,012 | ₩66,255 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,518 | ₩65,500 | ₩63,547 | ₩64,611 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,261 | ₩69,261 | ₩66,896 | ₩67,791 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,791 | ₩69,475 | ₩67,137 | ₩69,381 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩64,972 | ₩66,549 | ₩64,571 | ₩65,720 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,585 | ₩65,159 | ₩63,997 | ₩65,159 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,302 | ₩64,077 | ₩63,182 | ₩63,556 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,180 | ₩62,794 | ₩61,759 | ₩62,741 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,432 | ₩62,153 | ₩61,358 | ₩62,126 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,681 | ₩60,563 | ₩59,187 | ₩60,563 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩58,933 | ₩59,695 | ₩58,532 | ₩59,695 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,345 | ₩58,906 | ₩57,898 | ₩58,906 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,807 | ₩57,816 | ₩55,807 | ₩57,744 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,553 | ₩56,781 | ₩55,553 | ₩56,150 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,163 | ₩54,965 | ₩54,083 | ₩54,938 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,150 | ₩54,391 | ₩53,135 | ₩54,217 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,131 | ₩51,745 | ₩50,436 | ₩51,696 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,117 | ₩51,438 | ₩50,783 | ₩51,278 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩48,953 | ₩50,957 | ₩48,926 | ₩50,918 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,476 | ₩51,091 | ₩50,199 | ₩50,650 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,670 | ₩49,781 | ₩47,617 | ₩49,724 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,806 | ₩49,006 | ₩46,414 | ₩46,775 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,434 | ₩49,499 | ₩48,258 | ₩48,445 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,743 | ₩51,037 | ₩49,781 | ₩49,835 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,291 | ₩51,852 | ₩51,171 | ₩51,465 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩49,995 | ₩50,583 | ₩49,728 | ₩50,356 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,276 | ₩51,171 | ₩50,102 | ₩50,289 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,436 | ₩50,616 | ₩48,859 | ₩49,046 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,227 | ₩50,863 | ₩48,873 | ₩50,529 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,409 | ₩50,758 | ₩50,062 | ₩50,062 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,930 | ₩51,144 | ₩50,369 | ₩50,492 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,302 | ₩51,318 | ₩50,302 | ₩50,596 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,342 | ₩50,770 | ₩49,274 | ₩49,521 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,690 | ₩50,703 | ₩49,621 | ₩49,888 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,184 | ₩51,705 | ₩50,904 | ₩51,227 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩50,957 | ₩51,772 | ₩50,823 | ₩50,982 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,699 | ₩51,104 | ₩48,472 | ₩51,020 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,621 | ₩50,850 | ₩49,247 | ₩49,461 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,696 | ₩51,418 | ₩49,875 | ₩50,569 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,690 | ₩50,970 | ₩50,262 | ₩50,690 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,690 | ₩50,743 | ₩49,674 | ₩50,142 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩50,008 | ₩52,146 | ₩50,008 | ₩52,053 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,238 | ₩51,638 | ₩50,837 | ₩51,318 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,789 | ₩53,789 | ₩51,819 | ₩52,440 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,776 | ₩54,337 | ₩53,763 | ₩54,110 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,560 | ₩53,576 | ₩52,226 | ₩53,282 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,694 | ₩53,068 | ₩51,932 | ₩52,320 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,240 | ₩53,589 | ₩52,240 | ₩52,960 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,680 | ₩52,721 | ₩52,106 | ₩52,667 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,908 | ₩53,562 | ₩52,667 | ₩53,026 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,799 | ₩52,814 | ₩51,084 | ₩52,480 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,373 | ₩52,988 | ₩51,745 | ₩52,627 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,578 | ₩54,578 | ₩52,413 | ₩52,467 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,457 | ₩54,751 | ₩53,172 | ₩54,017 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,604 | ₩54,604 | ₩53,816 | ₩53,875 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,787 | ₩54,618 | ₩52,787 | ₩54,284 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,318 | ₩53,255 | ₩51,169 | ₩53,081 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,581 | ₩50,957 | ₩49,380 | ₩50,036 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩50,930 | ₩51,718 | ₩49,113 | ₩50,063 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,587 | ₩52,861 | ₩49,567 | ₩50,810 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,491 | ₩53,375 | ₩51,438 | ₩52,480 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩52,867 | ₩53,669 | ₩51,919 | ₩52,226 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,829 | ₩54,163 | ₩51,613 | ₩53,482 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩54,030 | ₩54,324 | ₩53,514 | ₩53,976 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,202 | ₩53,709 | ₩52,934 | ₩53,295 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,841 | ₩53,183 | ₩52,507 | ₩52,707 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,629 | ₩53,805 | ₩52,507 | ₩52,881 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,497 | ₩54,778 | ₩53,522 | ₩53,556 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,787 | ₩54,110 | ₩52,507 | ₩53,617 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,946 | ₩52,921 | ₩51,892 | ₩51,932 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,161 | ₩53,602 | ₩52,961 | ₩53,081 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,121 | ₩53,402 | ₩52,533 | ₩52,551 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,186 | ₩52,186 | ₩51,264 | ₩51,959 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,493 | ₩53,429 | ₩52,440 | ₩52,659 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,692 | ₩52,680 | ₩51,685 | ₩52,461 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,745 | ₩52,527 | ₩51,331 | ₩52,245 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,387 | ₩52,387 | ₩51,278 | ₩51,598 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,520 | ₩52,533 | ₩51,959 | ₩52,495 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,266 | ₩52,881 | ₩52,011 | ₩52,747 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,121 | ₩53,442 | ₩51,572 | ₩51,879 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,785 | ₩52,908 | ₩51,779 | ₩52,213 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,572 | ₩51,572 | ₩50,797 | ₩50,810 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,451 | ₩51,825 | ₩51,344 | ₩51,382 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,144 | ₩51,665 | ₩51,024 | ₩51,451 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩51,932 | ₩52,012 | ₩51,665 | ₩51,825 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,825 | ₩51,825 | ₩51,545 | ₩51,799 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,904 | ₩51,799 | ₩50,863 | ₩51,799 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,545 | ₩51,558 | ₩51,179 | ₩51,318 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,661 | ₩50,890 | ₩49,661 | ₩50,770 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,928 | ₩50,022 | ₩49,193 | ₩49,380 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,610 | ₩50,610 | ₩48,552 | ₩48,632 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩50,008 | ₩50,500 | ₩49,700 | ₩50,289 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,197 | ₩51,358 | ₩50,189 | ₩50,276 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,295 | ₩53,322 | ₩50,690 | ₩50,837 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,796 | ₩54,125 | ₩52,719 | ₩54,030 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,936 | ₩54,638 | ₩53,709 | ₩54,483 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,642 | ₩53,959 | ₩53,402 | ₩53,910 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,669 | ₩54,083 | ₩53,402 | ₩53,809 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,175 | ₩53,763 | ₩53,175 | ₩53,429 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,614 | ₩53,075 | ₩52,320 | ₩52,814 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,705 | ₩52,560 | ₩51,425 | ₩52,533 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,625 | ₩52,353 | ₩51,304 | ₩51,425 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,743 | ₩51,465 | ₩50,382 | ₩51,037 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩51,037 | ₩51,238 | ₩50,783 | ₩51,195 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,369 | ₩51,211 | ₩50,189 | ₩50,863 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,300 | ₩49,995 | ₩47,964 | ₩49,915 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,606 | ₩50,262 | ₩48,545 | ₩50,102 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,737 | ₩48,672 | ₩46,140 | ₩47,978 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,157 | ₩51,359 | ₩47,563 | ₩47,697 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,592 | ₩49,928 | ₩48,432 | ₩49,300 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,779 | ₩49,100 | ₩47,844 | ₩48,298 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,075 | ₩50,622 | ₩48,926 | ₩49,474 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩49,020 | ₩51,157 | ₩48,793 | ₩50,529 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,825 | ₩51,879 | ₩49,995 | ₩50,449 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,081 | ₩53,175 | ₩52,199 | ₩52,520 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩53,041 | ₩53,041 | ₩52,053 | ₩52,240 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,616 | ₩53,776 | ₩52,908 | ₩53,576 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,638 | ₩52,026 | ₩49,928 | ₩52,026 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,896 | ₩54,137 | ₩52,173 | ₩52,440 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,908 | ₩54,317 | ₩52,721 | ₩53,522 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,696 | ₩54,332 | ₩52,787 | ₩52,855 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,914 | ₩56,003 | ₩55,049 | ₩55,152 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,747 | ₩55,920 | ₩54,762 | ₩55,219 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,727 | ₩55,994 | ₩55,116 | ₩55,166 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,328 | ₩56,918 | ₩55,700 | ₩56,408 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩54,965 | ₩55,767 | ₩54,698 | ₩55,433 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,872 | ₩55,513 | ₩54,731 | ₩55,433 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,709 | ₩54,003 | ₩53,442 | ₩53,664 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,478 | ₩52,774 | ₩51,197 | ₩52,667 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,906 | ₩52,226 | ₩50,423 | ₩51,197 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,627 | ₩52,627 | ₩51,892 | ₩52,253 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,480 | ₩53,055 | ₩52,360 | ₩52,627 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩51,986 | ₩52,199 | ₩51,291 | ₩52,054 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,734 | ₩53,141 | ₩51,932 | ₩52,427 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,453 | ₩52,582 | ₩51,438 | ₩52,159 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,451 | ₩52,266 | ₩50,877 | ₩51,224 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩51,999 | ₩52,694 | ₩51,505 | ₩52,493 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,057 | ₩54,083 | ₩49,942 | ₩49,942 | -7.61% | 41.4만 |
|---|