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 | ₩83,391 | ₩83,391 | ₩81,229 | ₩81,983 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,031 | ₩84,659 | ₩81,482 | ₩82,188 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,032 | ₩85,420 | ₩84,632 | ₩85,286 | +0.30% | 8.6만 |
| 2026.10.06 | ₩85,847 | ₩87,128 | ₩85,847 | ₩86,461 | +0.72% | 7.1만 |
| 2026.10.05 | ₩84,886 | ₩84,886 | ₩84,152 | ₩84,832 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,205 | ₩85,540 | ₩84,205 | ₩84,378 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,642 | ₩83,044 | ₩81,429 | ₩82,416 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,095 | ₩81,215 | ₩80,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,895 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,254 | ₩81,525 | ₩80,468 | ₩80,531 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,776 | ₩81,776 | ₩79,376 | ₩80,134 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,682 | ₩82,550 | ₩81,189 | ₩82,061 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,093 | ₩80,721 | ₩78,994 | ₩80,635 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,162 | ₩81,362 | ₩79,667 | ₩80,561 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,480 | ₩81,709 | ₩79,480 | ₩81,536 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,652 | ₩80,154 | ₩77,104 | ₩79,894 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,276 | ₩76,194 | ₩75,082 | ₩76,139 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,355 | ₩74,876 | ₩74,248 | ₩74,789 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,326 | ₩73,114 | ₩71,459 | ₩72,129 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,672 | ₩72,306 | ₩71,245 | ₩71,351 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,286 | ₩72,593 | ₩71,152 | ₩71,173 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,249 | ₩76,244 | ₩74,849 | ₩75,663 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩73,981 | ₩74,836 | ₩73,721 | ₩74,198 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩74,929 | ₩76,143 | ₩74,929 | ₩75,396 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩75,903 | ₩76,137 | ₩74,982 | ₩75,159 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,008 | ₩74,956 | ₩74,008 | ₩74,782 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,687 | ₩73,487 | ₩71,672 | ₩73,294 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,326 | ₩73,487 | ₩72,153 | ₩73,261 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,753 | ₩72,979 | ₩71,942 | ₩72,549 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,781 | ₩74,302 | ₩73,608 | ₩74,302 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,050 | ₩76,123 | ₩73,487 | ₩73,625 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩75,930 | ₩76,544 | ₩75,556 | ₩76,536 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,114 | ₩74,021 | ₩72,987 | ₩73,790 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,167 | ₩73,608 | ₩72,673 | ₩73,301 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,114 | ₩73,114 | ₩71,461 | ₩71,766 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,775 | ₩74,775 | ₩73,367 | ₩73,935 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,075 | ₩74,529 | ₩73,608 | ₩74,027 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,090 | ₩76,265 | ₩73,341 | ₩73,932 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,797 | ₩76,984 | ₩74,942 | ₩75,531 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,547 | ₩80,348 | ₩79,080 | ₩79,153 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,826 | ₩78,946 | ₩77,892 | ₩78,766 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,573 | ₩79,801 | ₩78,399 | ₩78,669 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,173 | ₩79,427 | ₩78,479 | ₩78,479 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,386 | ₩78,386 | ₩76,677 | ₩77,038 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,734 | ₩79,947 | ₩77,411 | ₩77,433 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩79,881 | ₩80,441 | ₩78,773 | ₩79,921 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,704 | ₩79,189 | ₩76,264 | ₩78,426 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,798 | ₩78,960 | ₩76,691 | ₩76,691 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,624 | ₩78,793 | ₩76,604 | ₩78,319 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,073 | ₩74,515 | ₩71,072 | ₩74,035 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,542 | ₩75,623 | ₩72,073 | ₩73,194 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,511 | ₩72,353 | ₩70,464 | ₩71,979 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,418 | ₩71,125 | ₩67,962 | ₩67,989 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,058 | ₩71,699 | ₩69,403 | ₩70,711 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,356 | ₩75,356 | ₩71,526 | ₩73,127 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,731 | ₩76,731 | ₩74,048 | ₩74,422 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,811 | ₩78,186 | ₩76,264 | ₩77,318 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,063 | ₩78,826 | ₩76,063 | ₩78,236 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,824 | ₩77,451 | ₩75,897 | ₩77,385 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,289 | ₩75,756 | ₩74,208 | ₩74,284 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,567 | ₩75,156 | ₩70,985 | ₩74,009 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩76,904 | ₩76,918 | ₩74,702 | ₩75,227 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,428 | ₩80,428 | ₩76,664 | ₩78,679 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,122 | ₩81,242 | ₩78,992 | ₩79,667 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,575 | ₩80,575 | ₩78,132 | ₩78,346 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,389 | ₩82,577 | ₩80,935 | ₩82,290 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,816 | ₩82,937 | ₩81,122 | ₩82,190 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,824 | ₩79,534 | ₩76,824 | ₩79,520 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,678 | ₩78,146 | ₩75,750 | ₩77,385 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,747 | ₩82,270 | ₩79,747 | ₩80,441 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,123 | ₩83,217 | ₩77,064 | ₩78,279 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,271 | ₩83,805 | ₩81,969 | ₩82,029 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩82,990 | ₩85,500 | ₩82,750 | ₩85,273 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,761 | ₩82,510 | ₩77,859 | ₩82,483 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,655 | ₩81,028 | ₩79,353 | ₩79,774 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩85,967 | ₩85,967 | ₩80,988 | ₩82,630 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,018 | ₩84,018 | ₩81,202 | ₩82,764 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,671 | ₩85,513 | ₩82,910 | ₩83,404 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,704 | ₩89,731 | ₩87,428 | ₩88,356 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩86,914 | ₩88,996 | ₩86,888 | ₩88,463 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,219 | ₩86,808 | ₩83,925 | ₩83,951 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,461 | ₩87,555 | ₩82,946 | ₩83,017 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩86,928 | ₩87,559 | ₩85,780 | ₩87,235 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,590 | ₩84,705 | ₩81,722 | ₩83,631 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,719 | ₩82,216 | ₩78,279 | ₩82,184 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩78,960 | ₩81,375 | ₩77,198 | ₩77,305 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,459 | ₩84,472 | ₩75,249 | ₩80,575 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,804 | ₩84,005 | ₩81,456 | ₩82,844 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,633 | ₩85,633 | ₩79,467 | ₩79,467 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,260 | ₩89,584 | ₩84,512 | ₩88,730 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,225 | ₩91,239 | ₩87,635 | ₩90,571 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,754 | ₩89,731 | ₩86,360 | ₩89,731 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,364 | ₩85,566 | ₩82,216 | ₩84,699 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,085 | ₩84,844 | ₩82,216 | ₩83,271 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,016 | ₩84,300 | ₩81,402 | ₩83,631 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,672 | ₩84,672 | ₩80,388 | ₩81,745 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩82,870 | ₩83,871 | ₩82,036 | ₩83,538 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,360 | ₩80,922 | ₩79,360 | ₩80,468 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩76,851 | ₩78,546 | ₩76,677 | ₩78,479 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,021 | ₩76,864 | ₩74,021 | ₩76,797 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,285 | ₩74,035 | ₩70,244 | ₩72,900 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,236 | ₩75,236 | ₩71,419 | ₩72,687 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,569 | ₩75,423 | ₩73,648 | ₩74,315 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩75,957 | ₩76,936 | ₩75,695 | ₩76,717 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,343 | ₩76,377 | ₩74,001 | ₩75,850 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩74,889 | ₩75,456 | ₩71,706 | ₩74,248 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,302 | ₩76,344 | ₩74,302 | ₩76,277 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,100 | ₩74,529 | ₩72,928 | ₩74,509 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,074 | ₩73,350 | ₩71,299 | ₩71,886 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,179 | ₩72,711 | ₩70,531 | ₩72,711 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,696 | ₩70,204 | ₩68,215 | ₩69,684 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,589 | ₩68,736 | ₩67,108 | ₩67,775 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,695 | ₩68,469 | ₩67,475 | ₩68,429 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,562 | ₩68,042 | ₩65,953 | ₩67,977 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,533 | ₩66,187 | ₩64,946 | ₩66,187 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,452 | ₩65,433 | ₩63,481 | ₩64,545 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,190 | ₩69,190 | ₩66,827 | ₩67,722 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,722 | ₩69,403 | ₩67,068 | ₩69,310 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩64,905 | ₩66,480 | ₩64,505 | ₩65,653 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,518 | ₩65,092 | ₩63,931 | ₩65,092 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,237 | ₩64,011 | ₩63,117 | ₩63,491 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,116 | ₩62,730 | ₩61,696 | ₩62,677 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,369 | ₩62,089 | ₩61,295 | ₩62,063 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,620 | ₩60,501 | ₩59,126 | ₩60,501 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩58,873 | ₩59,634 | ₩58,472 | ₩59,634 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,285 | ₩58,846 | ₩57,838 | ₩58,846 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,750 | ₩57,757 | ₩55,750 | ₩57,685 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,496 | ₩56,723 | ₩55,496 | ₩56,093 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,108 | ₩54,909 | ₩54,028 | ₩54,882 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,095 | ₩54,335 | ₩53,080 | ₩54,161 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,078 | ₩51,692 | ₩50,384 | ₩51,643 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,065 | ₩51,385 | ₩50,731 | ₩51,225 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩48,903 | ₩50,905 | ₩48,876 | ₩50,866 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,424 | ₩51,038 | ₩50,148 | ₩50,598 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,621 | ₩49,730 | ₩47,568 | ₩49,673 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,756 | ₩48,956 | ₩46,367 | ₩46,727 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,383 | ₩49,449 | ₩48,209 | ₩48,395 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,691 | ₩50,985 | ₩49,730 | ₩49,784 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,238 | ₩51,799 | ₩51,118 | ₩51,412 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩49,944 | ₩50,531 | ₩49,677 | ₩50,304 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,224 | ₩51,118 | ₩50,051 | ₩50,237 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,384 | ₩50,564 | ₩48,809 | ₩48,996 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,176 | ₩50,811 | ₩48,823 | ₩50,478 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,357 | ₩50,706 | ₩50,010 | ₩50,010 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,878 | ₩51,092 | ₩50,317 | ₩50,440 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,251 | ₩51,265 | ₩50,251 | ₩50,544 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,291 | ₩50,718 | ₩49,223 | ₩49,470 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,638 | ₩50,651 | ₩49,570 | ₩49,837 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,132 | ₩51,652 | ₩50,851 | ₩51,174 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩50,905 | ₩51,719 | ₩50,771 | ₩50,930 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,649 | ₩51,052 | ₩48,422 | ₩50,967 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,570 | ₩50,798 | ₩49,196 | ₩49,410 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,644 | ₩51,365 | ₩49,824 | ₩50,518 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,638 | ₩50,918 | ₩50,211 | ₩50,638 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,638 | ₩50,691 | ₩49,623 | ₩50,091 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩49,957 | ₩52,093 | ₩49,957 | ₩51,999 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,185 | ₩51,585 | ₩50,785 | ₩51,265 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,734 | ₩53,734 | ₩51,766 | ₩52,386 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,721 | ₩54,281 | ₩53,708 | ₩54,055 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,506 | ₩53,521 | ₩52,173 | ₩53,227 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,640 | ₩53,013 | ₩51,879 | ₩52,266 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,186 | ₩53,534 | ₩52,186 | ₩52,905 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,626 | ₩52,666 | ₩52,053 | ₩52,613 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,853 | ₩53,507 | ₩52,613 | ₩52,972 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,746 | ₩52,760 | ₩51,031 | ₩52,426 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,319 | ₩52,933 | ₩51,692 | ₩52,573 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,522 | ₩54,522 | ₩52,359 | ₩52,413 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,402 | ₩54,695 | ₩53,118 | ₩53,961 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,548 | ₩54,548 | ₩53,761 | ₩53,820 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,733 | ₩54,562 | ₩52,733 | ₩54,228 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,265 | ₩53,200 | ₩51,117 | ₩53,027 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,530 | ₩50,905 | ₩49,330 | ₩49,985 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩50,878 | ₩51,665 | ₩49,063 | ₩50,012 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,533 | ₩52,807 | ₩49,517 | ₩50,758 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,439 | ₩53,320 | ₩51,385 | ₩52,426 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩52,813 | ₩53,614 | ₩51,866 | ₩52,173 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,774 | ₩54,108 | ₩51,560 | ₩53,427 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩53,974 | ₩54,268 | ₩53,459 | ₩53,921 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,147 | ₩53,654 | ₩52,880 | ₩53,240 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,787 | ₩53,128 | ₩52,453 | ₩52,653 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,574 | ₩53,750 | ₩52,453 | ₩52,827 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,442 | ₩54,722 | ₩53,467 | ₩53,501 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,733 | ₩54,055 | ₩52,453 | ₩53,562 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,892 | ₩52,867 | ₩51,839 | ₩51,879 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,107 | ₩53,547 | ₩52,907 | ₩53,027 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,067 | ₩53,347 | ₩52,480 | ₩52,497 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,133 | ₩52,133 | ₩51,212 | ₩51,906 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,440 | ₩53,374 | ₩52,386 | ₩52,605 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,639 | ₩52,626 | ₩51,632 | ₩52,408 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,692 | ₩52,473 | ₩51,278 | ₩52,191 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,333 | ₩52,333 | ₩51,225 | ₩51,545 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,466 | ₩52,480 | ₩51,906 | ₩52,441 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,213 | ₩52,827 | ₩51,958 | ₩52,693 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,067 | ₩53,387 | ₩51,519 | ₩51,826 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,732 | ₩52,853 | ₩51,726 | ₩52,159 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,519 | ₩51,519 | ₩50,745 | ₩50,758 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,399 | ₩51,772 | ₩51,292 | ₩51,329 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,092 | ₩51,612 | ₩50,971 | ₩51,399 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩51,879 | ₩51,959 | ₩51,612 | ₩51,772 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,772 | ₩51,772 | ₩51,492 | ₩51,746 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,851 | ₩51,746 | ₩50,811 | ₩51,746 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,492 | ₩51,505 | ₩51,126 | ₩51,265 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,610 | ₩50,838 | ₩49,610 | ₩50,718 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,877 | ₩49,970 | ₩49,143 | ₩49,330 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,558 | ₩50,558 | ₩48,502 | ₩48,582 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩49,957 | ₩50,448 | ₩49,649 | ₩50,237 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,145 | ₩51,305 | ₩50,137 | ₩50,224 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,240 | ₩53,267 | ₩50,638 | ₩50,785 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,741 | ₩54,069 | ₩52,665 | ₩53,974 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,881 | ₩54,582 | ₩53,654 | ₩54,427 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,587 | ₩53,904 | ₩53,347 | ₩53,854 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,614 | ₩54,028 | ₩53,347 | ₩53,754 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,120 | ₩53,708 | ₩53,120 | ₩53,374 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,560 | ₩53,020 | ₩52,266 | ₩52,760 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,652 | ₩52,506 | ₩51,372 | ₩52,480 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,572 | ₩52,299 | ₩51,252 | ₩51,372 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,691 | ₩51,412 | ₩50,331 | ₩50,985 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩50,985 | ₩51,185 | ₩50,731 | ₩51,142 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,317 | ₩51,158 | ₩50,137 | ₩50,811 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,250 | ₩49,944 | ₩47,915 | ₩49,864 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,556 | ₩50,211 | ₩48,496 | ₩50,051 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,688 | ₩48,622 | ₩46,093 | ₩47,928 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,105 | ₩51,306 | ₩47,515 | ₩47,648 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,542 | ₩49,877 | ₩48,382 | ₩49,250 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,729 | ₩49,049 | ₩47,795 | ₩48,249 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,024 | ₩50,570 | ₩48,876 | ₩49,423 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩48,969 | ₩51,105 | ₩48,743 | ₩50,478 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,772 | ₩51,826 | ₩49,944 | ₩50,398 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,027 | ₩53,120 | ₩52,146 | ₩52,466 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩52,987 | ₩52,987 | ₩51,999 | ₩52,186 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,561 | ₩53,721 | ₩52,853 | ₩53,521 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,585 | ₩51,972 | ₩49,877 | ₩51,972 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,841 | ₩54,081 | ₩52,119 | ₩52,386 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,853 | ₩54,261 | ₩52,666 | ₩53,467 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,641 | ₩54,276 | ₩52,733 | ₩52,801 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,856 | ₩55,946 | ₩54,993 | ₩55,096 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,690 | ₩55,863 | ₩54,706 | ₩55,162 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,670 | ₩55,936 | ₩55,060 | ₩55,109 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,270 | ₩56,860 | ₩55,643 | ₩56,350 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩54,909 | ₩55,710 | ₩54,642 | ₩55,376 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,815 | ₩55,456 | ₩54,675 | ₩55,376 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,654 | ₩53,948 | ₩53,387 | ₩53,609 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,425 | ₩52,720 | ₩51,145 | ₩52,613 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,852 | ₩52,173 | ₩50,371 | ₩51,145 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,573 | ₩52,573 | ₩51,839 | ₩52,199 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,426 | ₩53,000 | ₩52,306 | ₩52,573 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩51,932 | ₩52,146 | ₩51,238 | ₩52,000 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,680 | ₩53,087 | ₩51,879 | ₩52,373 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,400 | ₩52,528 | ₩51,385 | ₩52,106 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,399 | ₩52,213 | ₩50,825 | ₩51,172 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩51,946 | ₩52,640 | ₩51,452 | ₩52,440 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,001 | ₩54,028 | ₩49,890 | ₩49,890 | -7.61% | 41.4만 |
|---|