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 | ₩83,397 | ₩83,397 | ₩81,235 | ₩81,989 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,038 | ₩84,665 | ₩81,488 | ₩82,194 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,039 | ₩85,426 | ₩84,638 | ₩85,292 | +0.30% | 8.6만 |
| 2026.10.06 | ₩85,853 | ₩87,134 | ₩85,853 | ₩86,467 | +0.72% | 7.1만 |
| 2026.10.05 | ₩84,892 | ₩84,892 | ₩84,158 | ₩84,839 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,211 | ₩85,546 | ₩84,211 | ₩84,385 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,648 | ₩83,050 | ₩81,435 | ₩82,423 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,101 | ₩81,221 | ₩80,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,901 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,260 | ₩81,531 | ₩80,474 | ₩80,537 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,782 | ₩81,782 | ₩79,382 | ₩80,140 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,689 | ₩82,556 | ₩81,195 | ₩82,068 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,099 | ₩80,727 | ₩79,000 | ₩80,641 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,168 | ₩81,368 | ₩79,673 | ₩80,567 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,486 | ₩81,715 | ₩79,486 | ₩81,542 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,658 | ₩80,160 | ₩77,110 | ₩79,900 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,282 | ₩76,200 | ₩75,088 | ₩76,145 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,361 | ₩74,881 | ₩74,254 | ₩74,794 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,332 | ₩73,119 | ₩71,464 | ₩72,134 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,678 | ₩72,312 | ₩71,251 | ₩71,356 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,292 | ₩72,599 | ₩71,157 | ₩71,178 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,255 | ₩76,249 | ₩74,854 | ₩75,669 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩73,987 | ₩74,841 | ₩73,727 | ₩74,203 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩74,935 | ₩76,149 | ₩74,935 | ₩75,402 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩75,909 | ₩76,143 | ₩74,988 | ₩75,164 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,014 | ₩74,961 | ₩74,014 | ₩74,788 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,692 | ₩73,493 | ₩71,678 | ₩73,299 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,332 | ₩73,493 | ₩72,158 | ₩73,266 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,759 | ₩72,984 | ₩71,947 | ₩72,555 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,787 | ₩74,307 | ₩73,613 | ₩74,307 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,056 | ₩76,129 | ₩73,493 | ₩73,630 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩75,936 | ₩76,550 | ₩75,562 | ₩76,542 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,119 | ₩74,027 | ₩72,992 | ₩73,796 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,173 | ₩73,613 | ₩72,679 | ₩73,306 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,119 | ₩73,119 | ₩71,467 | ₩71,771 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,781 | ₩74,781 | ₩73,373 | ₩73,940 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,080 | ₩74,534 | ₩73,613 | ₩74,032 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,096 | ₩76,271 | ₩73,346 | ₩73,937 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,803 | ₩76,990 | ₩74,948 | ₩75,537 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,553 | ₩80,354 | ₩79,086 | ₩79,159 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,832 | ₩78,952 | ₩77,898 | ₩78,772 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,578 | ₩79,806 | ₩78,405 | ₩78,675 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,179 | ₩79,433 | ₩78,485 | ₩78,485 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,392 | ₩78,392 | ₩76,683 | ₩77,044 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,740 | ₩79,953 | ₩77,417 | ₩77,439 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩79,887 | ₩80,447 | ₩78,779 | ₩79,927 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,710 | ₩79,195 | ₩76,269 | ₩78,432 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,804 | ₩78,966 | ₩76,696 | ₩76,696 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,630 | ₩78,799 | ₩76,610 | ₩78,325 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,078 | ₩74,521 | ₩71,077 | ₩74,040 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,547 | ₩75,629 | ₩72,078 | ₩73,199 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,516 | ₩72,358 | ₩70,470 | ₩71,985 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,423 | ₩71,130 | ₩67,967 | ₩67,994 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,064 | ₩71,704 | ₩69,409 | ₩70,717 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,362 | ₩75,362 | ₩71,531 | ₩73,133 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,737 | ₩76,737 | ₩74,054 | ₩74,427 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,817 | ₩78,191 | ₩76,269 | ₩77,324 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,069 | ₩78,832 | ₩76,069 | ₩78,242 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,830 | ₩77,457 | ₩75,902 | ₩77,391 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,295 | ₩75,762 | ₩74,214 | ₩74,290 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,572 | ₩75,161 | ₩70,990 | ₩74,015 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩76,910 | ₩76,923 | ₩74,708 | ₩75,232 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,434 | ₩80,434 | ₩76,670 | ₩78,685 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,128 | ₩81,248 | ₩78,998 | ₩79,673 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,581 | ₩80,581 | ₩78,138 | ₩78,352 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,395 | ₩82,583 | ₩80,941 | ₩82,296 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,822 | ₩82,943 | ₩81,128 | ₩82,196 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,830 | ₩79,540 | ₩76,830 | ₩79,526 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,684 | ₩78,151 | ₩75,755 | ₩77,391 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,753 | ₩82,276 | ₩79,753 | ₩80,447 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,129 | ₩83,224 | ₩77,070 | ₩78,285 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,277 | ₩83,811 | ₩81,976 | ₩82,036 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩82,997 | ₩85,506 | ₩82,756 | ₩85,279 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,768 | ₩82,516 | ₩77,864 | ₩82,489 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,661 | ₩81,034 | ₩79,359 | ₩79,780 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩85,973 | ₩85,973 | ₩80,994 | ₩82,636 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,024 | ₩84,024 | ₩81,208 | ₩82,770 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,677 | ₩85,519 | ₩82,917 | ₩83,410 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,711 | ₩89,737 | ₩87,435 | ₩88,362 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩86,921 | ₩89,003 | ₩86,894 | ₩88,469 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,226 | ₩86,814 | ₩83,931 | ₩83,958 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,467 | ₩87,562 | ₩82,953 | ₩83,023 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩86,934 | ₩87,566 | ₩85,786 | ₩87,241 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,596 | ₩84,712 | ₩81,729 | ₩83,637 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,725 | ₩82,222 | ₩78,285 | ₩82,190 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩78,966 | ₩81,382 | ₩77,204 | ₩77,310 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,465 | ₩84,478 | ₩75,255 | ₩80,581 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,810 | ₩84,011 | ₩81,462 | ₩82,850 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,639 | ₩85,639 | ₩79,473 | ₩79,473 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,267 | ₩89,590 | ₩84,518 | ₩88,736 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,232 | ₩91,246 | ₩87,642 | ₩90,578 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,761 | ₩89,737 | ₩86,367 | ₩89,737 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,370 | ₩85,573 | ₩82,222 | ₩84,705 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,091 | ₩84,851 | ₩82,222 | ₩83,277 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,022 | ₩84,306 | ₩81,408 | ₩83,637 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,678 | ₩84,678 | ₩80,394 | ₩81,751 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩82,876 | ₩83,878 | ₩82,042 | ₩83,544 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,366 | ₩80,928 | ₩79,366 | ₩80,474 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩76,857 | ₩78,552 | ₩76,683 | ₩78,485 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,027 | ₩76,870 | ₩74,027 | ₩76,803 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,291 | ₩74,040 | ₩70,249 | ₩72,906 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,242 | ₩75,242 | ₩71,424 | ₩72,692 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,574 | ₩75,428 | ₩73,653 | ₩74,321 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩75,962 | ₩76,942 | ₩75,701 | ₩76,723 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,348 | ₩76,383 | ₩74,007 | ₩75,856 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩74,895 | ₩75,462 | ₩71,711 | ₩74,254 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,307 | ₩76,349 | ₩74,307 | ₩76,283 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,106 | ₩74,534 | ₩72,934 | ₩74,514 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,079 | ₩73,356 | ₩71,304 | ₩71,891 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,185 | ₩72,716 | ₩70,536 | ₩72,716 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,701 | ₩70,209 | ₩68,221 | ₩69,689 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,594 | ₩68,741 | ₩67,113 | ₩67,780 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,700 | ₩68,474 | ₩67,480 | ₩68,434 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,567 | ₩68,047 | ₩65,958 | ₩67,982 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,538 | ₩66,192 | ₩64,950 | ₩66,192 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,457 | ₩65,438 | ₩63,486 | ₩64,550 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,195 | ₩69,195 | ₩66,832 | ₩67,727 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,727 | ₩69,409 | ₩67,073 | ₩69,315 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩64,910 | ₩66,485 | ₩64,510 | ₩65,658 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,523 | ₩65,097 | ₩63,936 | ₩65,097 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,242 | ₩64,016 | ₩63,122 | ₩63,495 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,121 | ₩62,735 | ₩61,700 | ₩62,681 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,373 | ₩62,094 | ₩61,300 | ₩62,067 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,625 | ₩60,506 | ₩59,131 | ₩60,506 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩58,877 | ₩59,638 | ₩58,477 | ₩59,638 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,290 | ₩58,850 | ₩57,843 | ₩58,850 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,754 | ₩57,761 | ₩55,754 | ₩57,689 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,500 | ₩56,727 | ₩55,500 | ₩56,097 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,112 | ₩54,913 | ₩54,032 | ₩54,886 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,099 | ₩54,339 | ₩53,084 | ₩54,165 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,082 | ₩51,696 | ₩50,388 | ₩51,647 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,069 | ₩51,389 | ₩50,735 | ₩51,229 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩48,906 | ₩50,909 | ₩48,880 | ₩50,870 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,428 | ₩51,042 | ₩50,152 | ₩50,602 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,625 | ₩49,734 | ₩47,572 | ₩49,677 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,760 | ₩48,960 | ₩46,370 | ₩46,731 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,387 | ₩49,452 | ₩48,212 | ₩48,399 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,695 | ₩50,989 | ₩49,734 | ₩49,787 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,242 | ₩51,803 | ₩51,122 | ₩51,416 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩49,947 | ₩50,535 | ₩49,681 | ₩50,308 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,228 | ₩51,122 | ₩50,054 | ₩50,241 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,388 | ₩50,568 | ₩48,813 | ₩49,000 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,180 | ₩50,815 | ₩48,826 | ₩50,481 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,361 | ₩50,710 | ₩50,014 | ₩50,014 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,882 | ₩51,095 | ₩50,321 | ₩50,444 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,254 | ₩51,269 | ₩50,254 | ₩50,548 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,295 | ₩50,722 | ₩49,227 | ₩49,474 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,642 | ₩50,655 | ₩49,574 | ₩49,841 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,135 | ₩51,656 | ₩50,855 | ₩51,178 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩50,909 | ₩51,723 | ₩50,775 | ₩50,934 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,653 | ₩51,055 | ₩48,426 | ₩50,971 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,574 | ₩50,802 | ₩49,200 | ₩49,414 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,648 | ₩51,369 | ₩49,827 | ₩50,521 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,642 | ₩50,922 | ₩50,214 | ₩50,642 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,642 | ₩50,695 | ₩49,627 | ₩50,094 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩49,961 | ₩52,096 | ₩49,961 | ₩52,003 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,189 | ₩51,589 | ₩50,788 | ₩51,269 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,738 | ₩53,738 | ₩51,769 | ₩52,390 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,725 | ₩54,286 | ₩53,712 | ₩54,059 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,510 | ₩53,525 | ₩52,177 | ₩53,231 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,644 | ₩53,017 | ₩51,883 | ₩52,270 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,190 | ₩53,538 | ₩52,190 | ₩52,909 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,630 | ₩52,670 | ₩52,056 | ₩52,617 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,857 | ₩53,511 | ₩52,617 | ₩52,976 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,749 | ₩52,764 | ₩51,035 | ₩52,430 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,323 | ₩52,937 | ₩51,696 | ₩52,577 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,526 | ₩54,526 | ₩52,363 | ₩52,417 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,406 | ₩54,699 | ₩53,122 | ₩53,965 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,552 | ₩54,552 | ₩53,765 | ₩53,824 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,737 | ₩54,566 | ₩52,737 | ₩54,232 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,269 | ₩53,204 | ₩51,121 | ₩53,031 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,534 | ₩50,909 | ₩49,333 | ₩49,989 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩50,882 | ₩51,669 | ₩49,067 | ₩50,016 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,537 | ₩52,811 | ₩49,520 | ₩50,762 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,442 | ₩53,324 | ₩51,389 | ₩52,430 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩52,817 | ₩53,618 | ₩51,870 | ₩52,177 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,778 | ₩54,112 | ₩51,564 | ₩53,431 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩53,979 | ₩54,272 | ₩53,463 | ₩53,925 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,151 | ₩53,658 | ₩52,884 | ₩53,244 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,791 | ₩53,132 | ₩52,457 | ₩52,657 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,578 | ₩53,754 | ₩52,457 | ₩52,831 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,446 | ₩54,726 | ₩53,471 | ₩53,505 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,737 | ₩54,059 | ₩52,457 | ₩53,566 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,896 | ₩52,871 | ₩51,843 | ₩51,883 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,111 | ₩53,551 | ₩52,911 | ₩53,031 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,071 | ₩53,351 | ₩52,484 | ₩52,501 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,137 | ₩52,137 | ₩51,216 | ₩51,910 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,444 | ₩53,378 | ₩52,390 | ₩52,609 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,643 | ₩52,630 | ₩51,636 | ₩52,411 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,696 | ₩52,477 | ₩51,282 | ₩52,195 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,337 | ₩52,337 | ₩51,229 | ₩51,549 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,470 | ₩52,484 | ₩51,910 | ₩52,445 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,217 | ₩52,831 | ₩51,962 | ₩52,697 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,071 | ₩53,391 | ₩51,523 | ₩51,830 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,736 | ₩52,857 | ₩51,729 | ₩52,163 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,523 | ₩51,523 | ₩50,748 | ₩50,762 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,402 | ₩51,776 | ₩51,296 | ₩51,333 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,095 | ₩51,616 | ₩50,975 | ₩51,402 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩51,883 | ₩51,963 | ₩51,616 | ₩51,776 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,776 | ₩51,776 | ₩51,496 | ₩51,749 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,855 | ₩51,749 | ₩50,815 | ₩51,749 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,496 | ₩51,509 | ₩51,130 | ₩51,269 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,614 | ₩50,842 | ₩49,614 | ₩50,722 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,881 | ₩49,974 | ₩49,147 | ₩49,333 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,561 | ₩50,561 | ₩48,506 | ₩48,586 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩49,961 | ₩50,452 | ₩49,652 | ₩50,241 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,149 | ₩51,309 | ₩50,141 | ₩50,228 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,244 | ₩53,271 | ₩50,642 | ₩50,788 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,745 | ₩54,073 | ₩52,669 | ₩53,979 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,885 | ₩54,586 | ₩53,658 | ₩54,431 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,591 | ₩53,908 | ₩53,351 | ₩53,858 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,618 | ₩54,032 | ₩53,351 | ₩53,758 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,124 | ₩53,712 | ₩53,124 | ₩53,378 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,564 | ₩53,024 | ₩52,270 | ₩52,764 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,656 | ₩52,510 | ₩51,376 | ₩52,484 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,576 | ₩52,303 | ₩51,256 | ₩51,376 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,695 | ₩51,416 | ₩50,335 | ₩50,989 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩50,989 | ₩51,189 | ₩50,735 | ₩51,146 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,321 | ₩51,162 | ₩50,141 | ₩50,815 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,253 | ₩49,947 | ₩47,919 | ₩49,867 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,559 | ₩50,214 | ₩48,499 | ₩50,054 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,692 | ₩48,626 | ₩46,097 | ₩47,932 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,109 | ₩51,310 | ₩47,518 | ₩47,652 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,546 | ₩49,881 | ₩48,386 | ₩49,253 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,733 | ₩49,053 | ₩47,798 | ₩48,252 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,028 | ₩50,573 | ₩48,880 | ₩49,427 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩48,973 | ₩51,109 | ₩48,746 | ₩50,481 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,776 | ₩51,830 | ₩49,947 | ₩50,401 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,031 | ₩53,124 | ₩52,150 | ₩52,470 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩52,991 | ₩52,991 | ₩52,003 | ₩52,190 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,565 | ₩53,725 | ₩52,857 | ₩53,525 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,589 | ₩51,976 | ₩49,881 | ₩51,976 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,845 | ₩54,085 | ₩52,123 | ₩52,390 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,857 | ₩54,265 | ₩52,670 | ₩53,471 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,645 | ₩54,280 | ₩52,737 | ₩52,805 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,861 | ₩55,950 | ₩54,997 | ₩55,100 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,694 | ₩55,867 | ₩54,710 | ₩55,166 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,674 | ₩55,941 | ₩55,064 | ₩55,113 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,274 | ₩56,864 | ₩55,647 | ₩56,354 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩54,913 | ₩55,714 | ₩54,646 | ₩55,380 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,819 | ₩55,460 | ₩54,679 | ₩55,380 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,658 | ₩53,952 | ₩53,391 | ₩53,613 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,429 | ₩52,724 | ₩51,149 | ₩52,617 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,856 | ₩52,177 | ₩50,375 | ₩51,149 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,577 | ₩52,577 | ₩51,843 | ₩52,203 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,430 | ₩53,004 | ₩52,310 | ₩52,577 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩51,936 | ₩52,150 | ₩51,242 | ₩52,004 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,684 | ₩53,091 | ₩51,883 | ₩52,377 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,403 | ₩52,532 | ₩51,389 | ₩52,110 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,402 | ₩52,217 | ₩50,828 | ₩51,175 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩51,950 | ₩52,644 | ₩51,456 | ₩52,444 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,005 | ₩54,032 | ₩49,894 | ₩49,894 | -7.61% | 41.4만 |
|---|