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 | ₩83,410 | ₩83,410 | ₩81,247 | ₩82,001 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,050 | ₩84,678 | ₩81,501 | ₩82,207 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,052 | ₩85,439 | ₩84,651 | ₩85,305 | +0.30% | 8.6만 |
| 2026.10.06 | ₩85,866 | ₩87,147 | ₩85,866 | ₩86,480 | +0.72% | 7.1만 |
| 2026.10.05 | ₩84,905 | ₩84,905 | ₩84,170 | ₩84,851 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,224 | ₩85,559 | ₩84,224 | ₩84,397 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,661 | ₩83,062 | ₩81,447 | ₩82,435 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,113 | ₩81,234 | ₩80,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,913 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,272 | ₩81,543 | ₩80,486 | ₩80,549 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,794 | ₩81,794 | ₩79,394 | ₩80,152 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,701 | ₩82,569 | ₩81,207 | ₩82,080 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,111 | ₩80,740 | ₩79,012 | ₩80,653 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,180 | ₩81,380 | ₩79,685 | ₩80,579 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,498 | ₩81,727 | ₩79,498 | ₩81,554 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,669 | ₩80,172 | ₩77,122 | ₩79,912 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,293 | ₩76,211 | ₩75,099 | ₩76,157 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,372 | ₩74,892 | ₩74,265 | ₩74,806 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,343 | ₩73,130 | ₩71,475 | ₩72,145 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,688 | ₩72,323 | ₩71,261 | ₩71,367 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,303 | ₩72,610 | ₩71,168 | ₩71,189 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,266 | ₩76,261 | ₩74,866 | ₩75,680 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩73,998 | ₩74,852 | ₩73,738 | ₩74,214 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩74,946 | ₩76,161 | ₩74,946 | ₩75,413 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩75,920 | ₩76,154 | ₩74,999 | ₩75,175 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,025 | ₩74,972 | ₩74,025 | ₩74,799 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,703 | ₩73,504 | ₩71,688 | ₩73,310 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,343 | ₩73,504 | ₩72,169 | ₩73,277 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,770 | ₩72,995 | ₩71,958 | ₩72,566 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,798 | ₩74,318 | ₩73,624 | ₩74,318 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,067 | ₩76,141 | ₩73,504 | ₩73,641 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩75,947 | ₩76,561 | ₩75,573 | ₩76,553 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,130 | ₩74,038 | ₩73,003 | ₩73,807 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,184 | ₩73,624 | ₩72,690 | ₩73,317 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,130 | ₩73,130 | ₩71,477 | ₩71,782 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,792 | ₩74,792 | ₩73,384 | ₩73,951 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,091 | ₩74,545 | ₩73,624 | ₩74,043 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,107 | ₩76,282 | ₩73,357 | ₩73,949 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,815 | ₩77,002 | ₩74,959 | ₩75,548 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,565 | ₩80,366 | ₩79,098 | ₩79,171 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,844 | ₩78,964 | ₩77,909 | ₩78,784 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,590 | ₩79,818 | ₩78,417 | ₩78,686 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,191 | ₩79,445 | ₩78,497 | ₩78,497 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,403 | ₩78,403 | ₩76,695 | ₩77,055 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,752 | ₩79,965 | ₩77,429 | ₩77,450 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩79,899 | ₩80,459 | ₩78,791 | ₩79,939 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,721 | ₩79,207 | ₩76,281 | ₩78,443 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,816 | ₩78,977 | ₩76,708 | ₩76,708 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,641 | ₩78,811 | ₩76,621 | ₩78,337 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,089 | ₩74,532 | ₩71,088 | ₩74,051 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,559 | ₩75,640 | ₩72,089 | ₩73,210 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,527 | ₩72,369 | ₩70,480 | ₩71,995 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,434 | ₩71,141 | ₩67,977 | ₩68,004 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,074 | ₩71,715 | ₩69,419 | ₩70,727 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,373 | ₩75,373 | ₩71,542 | ₩73,144 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,748 | ₩76,748 | ₩74,065 | ₩74,438 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,828 | ₩78,203 | ₩76,281 | ₩77,335 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,081 | ₩78,844 | ₩76,081 | ₩78,254 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,841 | ₩77,469 | ₩75,914 | ₩77,402 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,306 | ₩75,773 | ₩74,225 | ₩74,301 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,583 | ₩75,173 | ₩71,001 | ₩74,026 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩76,922 | ₩76,935 | ₩74,719 | ₩75,243 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,446 | ₩80,446 | ₩76,681 | ₩78,697 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,140 | ₩81,260 | ₩79,009 | ₩79,685 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,593 | ₩80,593 | ₩78,150 | ₩78,363 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,407 | ₩82,595 | ₩80,953 | ₩82,308 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,834 | ₩82,956 | ₩81,140 | ₩82,208 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,841 | ₩79,551 | ₩76,841 | ₩79,538 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,696 | ₩78,163 | ₩75,767 | ₩77,402 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,765 | ₩82,288 | ₩79,765 | ₩80,459 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,141 | ₩83,236 | ₩77,082 | ₩78,297 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,289 | ₩83,823 | ₩81,988 | ₩82,048 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩83,009 | ₩85,519 | ₩82,769 | ₩85,292 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,780 | ₩82,528 | ₩77,876 | ₩82,502 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,673 | ₩81,047 | ₩79,371 | ₩79,792 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩85,986 | ₩85,986 | ₩81,007 | ₩82,649 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,037 | ₩84,037 | ₩81,220 | ₩82,782 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,690 | ₩85,532 | ₩82,929 | ₩83,423 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,724 | ₩89,751 | ₩87,448 | ₩88,376 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩86,934 | ₩89,016 | ₩86,907 | ₩88,482 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,238 | ₩86,827 | ₩83,944 | ₩83,970 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,480 | ₩87,575 | ₩82,965 | ₩83,036 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩86,947 | ₩87,579 | ₩85,799 | ₩87,254 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,609 | ₩84,725 | ₩81,741 | ₩83,650 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,737 | ₩82,235 | ₩78,297 | ₩82,203 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩78,977 | ₩81,394 | ₩77,215 | ₩77,322 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,478 | ₩84,491 | ₩75,266 | ₩80,593 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,822 | ₩84,024 | ₩81,474 | ₩82,862 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,652 | ₩85,652 | ₩79,485 | ₩79,485 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,280 | ₩89,604 | ₩84,531 | ₩88,749 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,246 | ₩91,259 | ₩87,655 | ₩90,592 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,774 | ₩89,751 | ₩86,380 | ₩89,751 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,383 | ₩85,586 | ₩82,235 | ₩84,718 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,104 | ₩84,863 | ₩82,235 | ₩83,289 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,035 | ₩84,319 | ₩81,420 | ₩83,650 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,691 | ₩84,691 | ₩80,406 | ₩81,764 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩82,889 | ₩83,890 | ₩82,055 | ₩83,556 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,378 | ₩80,940 | ₩79,378 | ₩80,486 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩76,868 | ₩78,564 | ₩76,695 | ₩78,497 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,038 | ₩76,881 | ₩74,038 | ₩76,815 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,301 | ₩74,051 | ₩70,260 | ₩72,917 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,253 | ₩75,253 | ₩71,435 | ₩72,703 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,585 | ₩75,440 | ₩73,664 | ₩74,332 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩75,974 | ₩76,954 | ₩75,712 | ₩76,735 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,360 | ₩76,394 | ₩74,018 | ₩75,867 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩74,906 | ₩75,473 | ₩71,722 | ₩74,265 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,318 | ₩76,361 | ₩74,318 | ₩76,294 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,117 | ₩74,545 | ₩72,945 | ₩74,525 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,090 | ₩73,366 | ₩71,315 | ₩71,902 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,196 | ₩72,727 | ₩70,547 | ₩72,727 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,711 | ₩70,220 | ₩68,231 | ₩69,699 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,605 | ₩68,751 | ₩67,123 | ₩67,790 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,710 | ₩68,484 | ₩67,490 | ₩68,444 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,577 | ₩68,057 | ₩65,968 | ₩67,992 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,548 | ₩66,202 | ₩64,960 | ₩66,202 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,466 | ₩65,447 | ₩63,496 | ₩64,560 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,205 | ₩69,205 | ₩66,842 | ₩67,737 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,737 | ₩69,419 | ₩67,083 | ₩69,326 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩64,920 | ₩66,495 | ₩64,520 | ₩65,668 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,533 | ₩65,107 | ₩63,946 | ₩65,107 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,251 | ₩64,026 | ₩63,131 | ₩63,505 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,130 | ₩62,744 | ₩61,709 | ₩62,691 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,382 | ₩62,103 | ₩61,309 | ₩62,077 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,634 | ₩60,515 | ₩59,140 | ₩60,515 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩58,886 | ₩59,647 | ₩58,485 | ₩59,647 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,299 | ₩58,859 | ₩57,851 | ₩58,859 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,762 | ₩57,770 | ₩55,762 | ₩57,698 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,508 | ₩56,735 | ₩55,508 | ₩56,105 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,120 | ₩54,921 | ₩54,040 | ₩54,894 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,107 | ₩54,347 | ₩53,092 | ₩54,173 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,090 | ₩51,704 | ₩50,395 | ₩51,654 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,076 | ₩51,397 | ₩50,743 | ₩51,237 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩48,914 | ₩50,916 | ₩48,887 | ₩50,877 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,436 | ₩51,050 | ₩50,159 | ₩50,609 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,632 | ₩49,741 | ₩47,579 | ₩49,684 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,767 | ₩48,967 | ₩46,377 | ₩46,738 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,394 | ₩49,460 | ₩48,219 | ₩48,406 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,703 | ₩50,996 | ₩49,741 | ₩49,795 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,250 | ₩51,811 | ₩51,130 | ₩51,423 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩49,955 | ₩50,542 | ₩49,688 | ₩50,315 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,235 | ₩51,130 | ₩50,062 | ₩50,249 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,395 | ₩50,576 | ₩48,820 | ₩49,007 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,187 | ₩50,823 | ₩48,834 | ₩50,489 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,369 | ₩50,717 | ₩50,022 | ₩50,022 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,889 | ₩51,103 | ₩50,329 | ₩50,452 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,262 | ₩51,277 | ₩50,262 | ₩50,556 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,302 | ₩50,729 | ₩49,234 | ₩49,481 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,649 | ₩50,662 | ₩49,581 | ₩49,848 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,143 | ₩51,664 | ₩50,863 | ₩51,186 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩50,916 | ₩51,730 | ₩50,783 | ₩50,942 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,660 | ₩51,063 | ₩48,433 | ₩50,979 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,581 | ₩50,809 | ₩49,207 | ₩49,421 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,656 | ₩51,377 | ₩49,835 | ₩50,529 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,649 | ₩50,929 | ₩50,222 | ₩50,649 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,649 | ₩50,703 | ₩49,635 | ₩50,102 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩49,968 | ₩52,104 | ₩49,968 | ₩52,011 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,196 | ₩51,597 | ₩50,796 | ₩51,277 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,746 | ₩53,746 | ₩51,777 | ₩52,398 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,733 | ₩54,294 | ₩53,720 | ₩54,067 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,518 | ₩53,533 | ₩52,184 | ₩53,239 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,652 | ₩53,025 | ₩51,891 | ₩52,278 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,198 | ₩53,546 | ₩52,198 | ₩52,917 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,638 | ₩52,678 | ₩52,064 | ₩52,625 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,865 | ₩53,519 | ₩52,625 | ₩52,984 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,757 | ₩52,772 | ₩51,043 | ₩52,438 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,331 | ₩52,945 | ₩51,704 | ₩52,585 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,534 | ₩54,534 | ₩52,371 | ₩52,425 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,414 | ₩54,707 | ₩53,130 | ₩53,973 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,561 | ₩54,561 | ₩53,773 | ₩53,832 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,745 | ₩54,574 | ₩52,745 | ₩54,240 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,277 | ₩53,212 | ₩51,128 | ₩53,039 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,541 | ₩50,916 | ₩49,341 | ₩49,996 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩50,889 | ₩51,677 | ₩49,074 | ₩50,023 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,545 | ₩52,818 | ₩49,528 | ₩50,769 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,450 | ₩53,332 | ₩51,397 | ₩52,438 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩52,825 | ₩53,626 | ₩51,877 | ₩52,184 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,786 | ₩54,120 | ₩51,572 | ₩53,439 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩53,987 | ₩54,280 | ₩53,471 | ₩53,933 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,159 | ₩53,666 | ₩52,892 | ₩53,252 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,798 | ₩53,140 | ₩52,465 | ₩52,665 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,586 | ₩53,762 | ₩52,465 | ₩52,839 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,454 | ₩54,734 | ₩53,479 | ₩53,513 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,745 | ₩54,067 | ₩52,465 | ₩53,574 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,904 | ₩52,879 | ₩51,851 | ₩51,891 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,119 | ₩53,559 | ₩52,919 | ₩53,039 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,079 | ₩53,359 | ₩52,491 | ₩52,509 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,144 | ₩52,144 | ₩51,223 | ₩51,917 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,451 | ₩53,386 | ₩52,398 | ₩52,617 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,650 | ₩52,638 | ₩51,644 | ₩52,419 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,704 | ₩52,485 | ₩51,290 | ₩52,203 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,345 | ₩52,345 | ₩51,237 | ₩51,557 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,478 | ₩52,491 | ₩51,917 | ₩52,453 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,224 | ₩52,839 | ₩51,969 | ₩52,705 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,079 | ₩53,399 | ₩51,530 | ₩51,837 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,744 | ₩52,865 | ₩51,737 | ₩52,171 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,530 | ₩51,530 | ₩50,756 | ₩50,769 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,410 | ₩51,784 | ₩51,303 | ₩51,341 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,103 | ₩51,624 | ₩50,983 | ₩51,410 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩51,891 | ₩51,971 | ₩51,624 | ₩51,784 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,784 | ₩51,784 | ₩51,504 | ₩51,757 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,863 | ₩51,757 | ₩50,823 | ₩51,757 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,504 | ₩51,517 | ₩51,138 | ₩51,277 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,621 | ₩50,849 | ₩49,621 | ₩50,729 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,888 | ₩49,982 | ₩49,154 | ₩49,341 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,569 | ₩50,569 | ₩48,513 | ₩48,593 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩49,968 | ₩50,460 | ₩49,660 | ₩50,249 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,156 | ₩51,317 | ₩50,149 | ₩50,235 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,252 | ₩53,279 | ₩50,649 | ₩50,796 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,753 | ₩54,081 | ₩52,677 | ₩53,987 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,893 | ₩54,594 | ₩53,666 | ₩54,439 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,599 | ₩53,916 | ₩53,359 | ₩53,866 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,626 | ₩54,040 | ₩53,359 | ₩53,766 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,132 | ₩53,720 | ₩53,132 | ₩53,386 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,572 | ₩53,032 | ₩52,278 | ₩52,772 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,664 | ₩52,518 | ₩51,383 | ₩52,491 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,584 | ₩52,311 | ₩51,263 | ₩51,383 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,703 | ₩51,423 | ₩50,342 | ₩50,996 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩50,996 | ₩51,196 | ₩50,743 | ₩51,154 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,329 | ₩51,170 | ₩50,149 | ₩50,823 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,261 | ₩49,955 | ₩47,926 | ₩49,875 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,567 | ₩50,222 | ₩48,506 | ₩50,062 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,699 | ₩48,633 | ₩46,104 | ₩47,939 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,116 | ₩51,318 | ₩47,525 | ₩47,659 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,553 | ₩49,888 | ₩48,393 | ₩49,261 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,740 | ₩49,061 | ₩47,806 | ₩48,260 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,035 | ₩50,581 | ₩48,887 | ₩49,434 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩48,980 | ₩51,116 | ₩48,753 | ₩50,489 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,784 | ₩51,837 | ₩49,955 | ₩50,409 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,039 | ₩53,132 | ₩52,158 | ₩52,478 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩52,999 | ₩52,999 | ₩52,011 | ₩52,198 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,573 | ₩53,733 | ₩52,865 | ₩53,533 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,597 | ₩51,984 | ₩49,888 | ₩51,984 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,853 | ₩54,093 | ₩52,131 | ₩52,398 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,865 | ₩54,274 | ₩52,678 | ₩53,479 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,653 | ₩54,288 | ₩52,745 | ₩52,813 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,869 | ₩55,958 | ₩55,005 | ₩55,108 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,702 | ₩55,876 | ₩54,718 | ₩55,175 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,682 | ₩55,949 | ₩55,072 | ₩55,121 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,283 | ₩56,873 | ₩55,655 | ₩56,363 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩54,921 | ₩55,722 | ₩54,654 | ₩55,388 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,828 | ₩55,468 | ₩54,687 | ₩55,388 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,666 | ₩53,960 | ₩53,399 | ₩53,621 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,437 | ₩52,732 | ₩51,156 | ₩52,625 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,864 | ₩52,184 | ₩50,382 | ₩51,156 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,585 | ₩52,585 | ₩51,851 | ₩52,211 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,438 | ₩53,012 | ₩52,318 | ₩52,585 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩51,944 | ₩52,158 | ₩51,250 | ₩52,012 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,692 | ₩53,099 | ₩51,891 | ₩52,385 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,411 | ₩52,539 | ₩51,397 | ₩52,118 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,410 | ₩52,224 | ₩50,836 | ₩51,183 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩51,957 | ₩52,652 | ₩51,463 | ₩52,451 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,013 | ₩54,040 | ₩49,902 | ₩49,902 | -7.61% | 41.4만 |
|---|