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 | ₩81,311 | ₩82,066 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,117 | ₩84,745 | ₩81,565 | ₩82,272 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,119 | ₩85,507 | ₩84,718 | ₩85,373 | +0.30% | 8.6만 |
| 2026.10.06 | ₩85,934 | ₩87,217 | ₩85,934 | ₩86,549 | +0.72% | 7.1만 |
| 2026.10.05 | ₩84,972 | ₩84,972 | ₩84,237 | ₩84,919 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,291 | ₩85,627 | ₩84,291 | ₩84,464 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,726 | ₩83,128 | ₩81,512 | ₩82,500 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,178 | ₩81,298 | ₩80,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,977 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,337 | ₩81,608 | ₩80,550 | ₩80,613 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,859 | ₩81,859 | ₩79,457 | ₩80,216 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,766 | ₩82,634 | ₩81,271 | ₩82,145 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,174 | ₩80,804 | ₩79,075 | ₩80,717 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,245 | ₩81,445 | ₩79,748 | ₩80,643 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,561 | ₩81,792 | ₩79,561 | ₩81,619 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,731 | ₩80,236 | ₩77,183 | ₩79,975 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,353 | ₩76,272 | ₩75,159 | ₩76,217 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,431 | ₩74,952 | ₩74,324 | ₩74,865 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,400 | ₩73,188 | ₩71,532 | ₩72,202 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,745 | ₩72,380 | ₩71,318 | ₩71,423 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,360 | ₩72,667 | ₩71,224 | ₩71,246 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,326 | ₩76,321 | ₩74,925 | ₩75,740 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩74,057 | ₩74,912 | ₩73,796 | ₩74,273 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩75,005 | ₩76,221 | ₩75,005 | ₩75,473 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩75,981 | ₩76,214 | ₩75,059 | ₩75,235 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,083 | ₩75,032 | ₩74,083 | ₩74,858 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,761 | ₩73,562 | ₩71,745 | ₩73,369 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,400 | ₩73,562 | ₩72,226 | ₩73,335 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,828 | ₩73,053 | ₩72,015 | ₩72,623 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,856 | ₩74,377 | ₩73,683 | ₩74,377 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,128 | ₩76,201 | ₩73,562 | ₩73,700 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩76,007 | ₩76,622 | ₩75,633 | ₩76,614 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,188 | ₩74,097 | ₩73,061 | ₩73,866 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,242 | ₩73,683 | ₩72,747 | ₩73,375 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,188 | ₩73,188 | ₩71,534 | ₩71,839 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,852 | ₩74,852 | ₩73,442 | ₩74,010 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,150 | ₩74,604 | ₩73,683 | ₩74,102 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,168 | ₩76,343 | ₩73,415 | ₩74,007 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,876 | ₩77,063 | ₩75,019 | ₩75,608 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,628 | ₩80,430 | ₩79,160 | ₩79,234 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,907 | ₩79,027 | ₩77,971 | ₩78,846 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,653 | ₩79,882 | ₩78,479 | ₩78,749 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,254 | ₩79,508 | ₩78,559 | ₩78,559 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,466 | ₩78,466 | ₩76,755 | ₩77,116 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,815 | ₩80,029 | ₩77,490 | ₩77,512 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩79,962 | ₩80,523 | ₩78,853 | ₩80,002 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,782 | ₩79,270 | ₩76,341 | ₩78,506 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,878 | ₩79,040 | ₩76,769 | ₩76,769 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,702 | ₩78,873 | ₩76,682 | ₩78,399 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,146 | ₩74,591 | ₩71,144 | ₩74,110 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,618 | ₩75,700 | ₩72,146 | ₩73,268 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,583 | ₩72,427 | ₩70,536 | ₩72,053 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,489 | ₩71,198 | ₩68,031 | ₩68,058 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,131 | ₩71,772 | ₩69,474 | ₩70,783 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,433 | ₩75,433 | ₩71,598 | ₩73,202 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,809 | ₩76,809 | ₩74,123 | ₩74,498 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,889 | ₩78,265 | ₩76,341 | ₩77,397 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,141 | ₩78,907 | ₩76,141 | ₩78,316 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,902 | ₩77,530 | ₩75,974 | ₩77,464 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,366 | ₩75,834 | ₩74,284 | ₩74,360 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,640 | ₩75,232 | ₩71,057 | ₩74,085 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩76,983 | ₩76,996 | ₩74,778 | ₩75,303 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,510 | ₩80,510 | ₩76,742 | ₩78,760 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,205 | ₩81,325 | ₩79,072 | ₩79,748 | -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 | ₩81,017 | ₩82,374 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,899 | ₩83,022 | ₩81,205 | ₩82,273 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,902 | ₩79,615 | ₩76,902 | ₩79,601 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,758 | ₩78,225 | ₩75,827 | ₩77,464 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,828 | ₩82,354 | ₩79,828 | ₩80,523 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,207 | ₩83,302 | ₩77,143 | ₩78,359 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,356 | ₩83,890 | ₩82,053 | ₩82,113 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩83,075 | ₩85,587 | ₩82,834 | ₩85,360 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,844 | ₩82,594 | ₩77,938 | ₩82,567 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,737 | ₩81,111 | ₩79,434 | ₩79,855 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩86,054 | ₩86,054 | ₩81,071 | ₩82,714 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,104 | ₩84,104 | ₩81,285 | ₩82,848 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,756 | ₩85,600 | ₩82,995 | ₩83,489 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,795 | ₩89,822 | ₩87,517 | ₩88,446 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩87,003 | ₩89,087 | ₩86,976 | ₩88,553 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,306 | ₩86,896 | ₩84,010 | ₩84,037 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,549 | ₩87,644 | ₩83,031 | ₩83,102 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩87,016 | ₩87,648 | ₩85,867 | ₩87,324 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,674 | ₩84,792 | ₩81,806 | ₩83,716 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,800 | ₩82,300 | ₩78,359 | ₩82,268 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩79,040 | ₩81,458 | ₩77,277 | ₩77,383 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,545 | ₩84,558 | ₩75,326 | ₩80,657 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,888 | ₩84,090 | ₩81,539 | ₩82,928 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,720 | ₩85,720 | ₩79,548 | ₩79,548 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,348 | ₩89,675 | ₩84,598 | ₩88,820 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,318 | ₩91,332 | ₩87,724 | ₩90,664 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,843 | ₩89,822 | ₩86,448 | ₩89,822 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,449 | ₩85,654 | ₩82,300 | ₩84,785 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,171 | ₩84,931 | ₩82,300 | ₩83,356 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,100 | ₩84,386 | ₩81,485 | ₩83,716 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,758 | ₩84,758 | ₩80,470 | ₩81,828 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩82,955 | ₩83,957 | ₩82,120 | ₩83,623 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,441 | ₩81,004 | ₩79,441 | ₩80,550 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩76,929 | ₩78,626 | ₩76,755 | ₩78,559 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,097 | ₩76,943 | ₩74,097 | ₩76,876 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,358 | ₩74,110 | ₩70,316 | ₩72,975 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,313 | ₩75,313 | ₩71,491 | ₩72,761 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,645 | ₩75,500 | ₩73,723 | ₩74,391 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩76,034 | ₩77,015 | ₩75,772 | ₩76,796 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,419 | ₩76,455 | ₩74,077 | ₩75,927 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩74,965 | ₩75,533 | ₩71,779 | ₩74,324 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,377 | ₩76,421 | ₩74,377 | ₩76,355 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,175 | ₩74,604 | ₩73,003 | ₩74,584 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,148 | ₩73,425 | ₩71,371 | ₩71,959 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,253 | ₩72,785 | ₩70,603 | ₩72,785 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,766 | ₩70,276 | ₩68,285 | ₩69,755 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,659 | ₩68,806 | ₩67,176 | ₩67,844 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,764 | ₩68,539 | ₩67,544 | ₩68,499 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,630 | ₩68,111 | ₩66,020 | ₩68,046 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,600 | ₩66,254 | ₩65,012 | ₩66,254 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,517 | ₩65,499 | ₩63,546 | ₩64,611 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,260 | ₩69,260 | ₩66,896 | ₩67,791 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,791 | ₩69,474 | ₩67,136 | ₩69,381 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩64,972 | ₩66,548 | ₩64,571 | ₩65,720 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,584 | ₩65,159 | ₩63,996 | ₩65,159 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,302 | ₩64,076 | ₩63,181 | ₩63,555 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,179 | ₩62,794 | ₩61,758 | ₩62,740 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,431 | ₩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 | ₩59,694 | ₩58,532 | ₩59,694 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,345 | ₩58,906 | ₩57,897 | ₩58,906 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,806 | ₩57,816 | ₩55,806 | ₩57,744 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,553 | ₩56,780 | ₩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 | ₩54,390 | ₩53,134 | ₩54,217 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,130 | ₩51,745 | ₩50,436 | ₩51,695 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,117 | ₩51,438 | ₩50,783 | ₩51,277 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩48,953 | ₩50,957 | ₩48,926 | ₩50,918 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,476 | ₩51,090 | ₩50,199 | ₩50,649 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,670 | ₩49,781 | ₩47,616 | ₩49,723 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,806 | ₩49,006 | ₩46,414 | ₩46,775 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,433 | ₩49,499 | ₩48,258 | ₩48,445 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,743 | ₩51,037 | ₩49,781 | ₩49,834 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,291 | ₩51,852 | ₩51,170 | ₩51,464 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩49,995 | ₩50,582 | ₩49,727 | ₩50,355 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,275 | ₩51,170 | ₩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 | ₩49,226 | ₩50,863 | ₩48,872 | ₩50,529 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,409 | ₩50,757 | ₩50,061 | ₩50,061 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,930 | ₩51,144 | ₩50,369 | ₩50,492 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,302 | ₩51,317 | ₩50,302 | ₩50,596 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,342 | ₩50,770 | ₩49,273 | ₩49,520 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,689 | ₩50,703 | ₩49,621 | ₩49,888 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,184 | ₩51,705 | ₩50,903 | ₩51,226 | +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 | ₩51,019 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,621 | ₩50,850 | ₩49,246 | ₩49,460 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,696 | ₩51,418 | ₩49,874 | ₩50,569 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,689 | ₩50,970 | ₩50,262 | ₩50,689 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,689 | ₩50,743 | ₩49,674 | ₩50,142 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩50,008 | ₩52,146 | ₩50,008 | ₩52,052 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,237 | ₩51,638 | ₩50,836 | ₩51,317 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,789 | ₩53,789 | ₩51,818 | ₩52,440 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,776 | ₩54,337 | ₩53,762 | ₩54,110 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,560 | ₩53,575 | ₩52,226 | ₩53,281 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,693 | ₩53,068 | ₩51,932 | ₩52,319 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,239 | ₩53,589 | ₩52,239 | ₩52,959 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,680 | ₩52,720 | ₩52,106 | ₩52,667 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,907 | ₩53,562 | ₩52,667 | ₩53,026 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,798 | ₩52,814 | ₩51,083 | ₩52,480 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,373 | ₩52,987 | ₩51,745 | ₩52,627 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,577 | ₩54,577 | ₩52,413 | ₩52,466 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,457 | ₩54,751 | ₩53,172 | ₩54,016 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,604 | ₩54,604 | ₩53,816 | ₩53,874 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,787 | ₩54,617 | ₩52,787 | ₩54,283 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,317 | ₩53,255 | ₩51,169 | ₩53,081 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,580 | ₩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 | ₩52,860 | ₩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 | ₩54,029 | ₩54,323 | ₩53,514 | ₩53,976 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,201 | ₩53,709 | ₩52,934 | ₩53,295 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,840 | ₩53,182 | ₩52,506 | ₩52,707 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,629 | ₩53,805 | ₩52,506 | ₩52,880 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,497 | ₩54,778 | ₩53,522 | ₩53,555 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,787 | ₩54,110 | ₩52,506 | ₩53,617 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,945 | ₩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 | ₩52,550 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,186 | ₩52,186 | ₩51,264 | ₩51,959 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,493 | ₩53,428 | ₩52,440 | ₩52,659 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,691 | ₩52,680 | ₩51,685 | ₩52,461 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,745 | ₩52,526 | ₩51,331 | ₩52,245 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,386 | ₩52,386 | ₩51,277 | ₩51,598 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,520 | ₩52,533 | ₩51,959 | ₩52,494 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,266 | ₩52,880 | ₩52,011 | ₩52,747 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,121 | ₩53,442 | ₩51,571 | ₩51,878 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,785 | ₩52,907 | ₩51,778 | ₩52,212 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,571 | ₩51,571 | ₩50,796 | ₩50,810 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,451 | ₩51,825 | ₩51,344 | ₩51,381 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,144 | ₩51,665 | ₩51,023 | ₩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 | ₩51,544 | ₩51,798 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,903 | ₩51,798 | ₩50,863 | ₩51,798 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,544 | ₩51,558 | ₩51,178 | ₩51,317 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,661 | ₩50,890 | ₩49,661 | ₩50,770 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,928 | ₩50,021 | ₩49,193 | ₩49,380 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,609 | ₩50,609 | ₩48,552 | ₩48,632 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩50,008 | ₩50,500 | ₩49,699 | ₩50,289 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,197 | ₩51,357 | ₩50,188 | ₩50,275 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,295 | ₩53,321 | ₩50,689 | ₩50,836 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,796 | ₩54,124 | ₩52,719 | ₩54,029 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,936 | ₩54,637 | ₩53,709 | ₩54,482 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,642 | ₩53,959 | ₩53,402 | ₩53,909 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,669 | ₩54,083 | ₩53,402 | ₩53,809 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,174 | ₩53,762 | ₩53,174 | ₩53,428 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,613 | ₩53,074 | ₩52,319 | ₩52,814 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,705 | ₩52,560 | ₩51,424 | ₩52,533 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,625 | ₩52,353 | ₩51,304 | ₩51,424 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,743 | ₩51,464 | ₩50,382 | ₩51,037 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩51,037 | ₩51,237 | ₩50,783 | ₩51,194 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,369 | ₩51,210 | ₩50,188 | ₩50,863 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,300 | ₩49,995 | ₩47,964 | ₩49,914 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,605 | ₩50,262 | ₩48,545 | ₩50,102 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,737 | ₩48,672 | ₩46,140 | ₩47,977 | +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 | ₩48,431 | ₩49,300 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,779 | ₩49,099 | ₩47,844 | ₩48,298 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,075 | ₩50,621 | ₩48,926 | ₩49,474 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩49,019 | ₩51,157 | ₩48,792 | ₩50,529 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,825 | ₩51,878 | ₩49,995 | ₩50,449 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,081 | ₩53,174 | ₩52,199 | ₩52,520 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩53,041 | ₩53,041 | ₩52,052 | ₩52,239 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,615 | ₩53,776 | ₩52,907 | ₩53,575 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,638 | ₩52,025 | ₩49,928 | ₩52,025 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,896 | ₩54,136 | ₩52,172 | ₩52,440 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,907 | ₩54,317 | ₩52,720 | ₩53,522 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,695 | ₩54,331 | ₩52,787 | ₩52,855 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,913 | ₩56,003 | ₩55,049 | ₩55,152 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,746 | ₩55,920 | ₩54,762 | ₩55,219 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,726 | ₩55,993 | ₩55,116 | ₩55,165 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,327 | ₩56,918 | ₩55,700 | ₩56,408 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩54,965 | ₩55,766 | ₩54,697 | ₩55,432 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,871 | ₩55,512 | ₩54,731 | ₩55,432 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,709 | ₩54,003 | ₩53,442 | ₩53,663 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,478 | ₩52,774 | ₩51,197 | ₩52,667 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,905 | ₩52,226 | ₩50,422 | ₩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 | ₩53,054 | ₩52,359 | ₩52,627 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩51,985 | ₩52,199 | ₩51,291 | ₩52,053 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,734 | ₩53,141 | ₩51,932 | ₩52,426 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,453 | ₩52,581 | ₩51,438 | ₩52,159 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,451 | ₩52,266 | ₩50,876 | ₩51,224 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩51,999 | ₩52,693 | ₩51,504 | ₩52,493 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,056 | ₩54,083 | ₩49,941 | ₩49,941 | -7.61% | 41.4만 |
|---|