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 | ₩83,560 | ₩83,560 | ₩81,393 | ₩82,149 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,201 | ₩84,830 | ₩81,647 | ₩82,355 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,204 | ₩85,592 | ₩84,803 | ₩85,459 | +0.30% | 8.6만 |
| 2026.10.06 | ₩86,020 | ₩87,304 | ₩86,020 | ₩86,635 | +0.72% | 7.1만 |
| 2026.10.05 | ₩85,057 | ₩85,057 | ₩84,322 | ₩85,004 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,375 | ₩85,713 | ₩84,375 | ₩84,549 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,808 | ₩83,212 | ₩81,594 | ₩82,583 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,259 | ₩81,380 | ₩80,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,059 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,418 | ₩81,690 | ₩80,631 | ₩80,693 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,941 | ₩81,941 | ₩79,537 | ₩80,296 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,848 | ₩82,717 | ₩81,353 | ₩82,227 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,253 | ₩80,885 | ₩79,154 | ₩80,798 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,326 | ₩81,527 | ₩79,828 | ₩80,724 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,641 | ₩81,874 | ₩79,641 | ₩81,701 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,809 | ₩80,316 | ₩77,260 | ₩80,056 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,428 | ₩76,348 | ₩75,234 | ₩76,294 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,505 | ₩75,027 | ₩74,398 | ₩74,940 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,473 | ₩73,262 | ₩71,603 | ₩72,275 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,817 | ₩72,453 | ₩71,389 | ₩71,495 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,433 | ₩72,740 | ₩71,296 | ₩71,317 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,401 | ₩76,398 | ₩75,000 | ₩75,816 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩74,131 | ₩74,987 | ₩73,870 | ₩74,348 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩75,081 | ₩76,298 | ₩75,081 | ₩75,549 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩76,057 | ₩76,291 | ₩75,134 | ₩75,311 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,158 | ₩75,107 | ₩74,158 | ₩74,933 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,834 | ₩73,636 | ₩71,817 | ₩73,442 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,473 | ₩73,636 | ₩72,299 | ₩73,409 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,901 | ₩73,127 | ₩72,087 | ₩72,696 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,930 | ₩74,452 | ₩73,757 | ₩74,452 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,204 | ₩76,277 | ₩73,636 | ₩73,774 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩76,084 | ₩76,699 | ₩75,709 | ₩76,691 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,262 | ₩74,171 | ₩73,135 | ₩73,940 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,315 | ₩73,757 | ₩72,820 | ₩73,449 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,262 | ₩73,262 | ₩71,606 | ₩71,911 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,927 | ₩74,927 | ₩73,516 | ₩74,084 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,225 | ₩74,679 | ₩73,757 | ₩74,176 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,244 | ₩76,419 | ₩73,489 | ₩74,081 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,953 | ₩77,140 | ₩75,094 | ₩75,684 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,708 | ₩80,510 | ₩79,240 | ₩79,313 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,986 | ₩79,106 | ₩78,049 | ₩78,925 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,732 | ₩79,962 | ₩78,558 | ₩78,828 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,333 | ₩79,587 | ₩78,638 | ₩78,638 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,544 | ₩78,544 | ₩76,832 | ₩77,194 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,895 | ₩80,109 | ₩77,568 | ₩77,589 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩80,042 | ₩80,604 | ₩78,932 | ₩80,082 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,859 | ₩79,349 | ₩76,418 | ₩78,584 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,956 | ₩79,119 | ₩76,846 | ₩76,846 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,779 | ₩78,952 | ₩76,759 | ₩78,477 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,219 | ₩74,666 | ₩71,215 | ₩74,184 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,693 | ₩75,776 | ₩72,219 | ₩73,342 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,654 | ₩72,499 | ₩70,607 | ₩72,125 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,560 | ₩71,269 | ₩68,099 | ₩68,126 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,202 | ₩71,844 | ₩69,544 | ₩70,854 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,508 | ₩75,508 | ₩71,670 | ₩73,275 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,886 | ₩76,886 | ₩74,198 | ₩74,572 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,966 | ₩78,344 | ₩76,418 | ₩77,474 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,217 | ₩78,986 | ₩76,217 | ₩78,395 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,980 | ₩77,608 | ₩76,050 | ₩77,541 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,442 | ₩75,910 | ₩74,358 | ₩74,435 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,713 | ₩75,308 | ₩71,129 | ₩74,159 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩77,060 | ₩77,073 | ₩74,853 | ₩75,379 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,591 | ₩80,591 | ₩76,819 | ₩78,839 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,286 | ₩81,406 | ₩79,151 | ₩79,828 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,738 | ₩80,738 | ₩78,290 | ₩78,504 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,553 | ₩82,744 | ₩81,099 | ₩82,456 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,981 | ₩83,105 | ₩81,286 | ₩82,356 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,980 | ₩79,694 | ₩76,980 | ₩79,681 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,836 | ₩78,304 | ₩75,903 | ₩77,541 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,908 | ₩82,436 | ₩79,908 | ₩80,604 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,289 | ₩83,386 | ₩77,220 | ₩78,437 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,439 | ₩83,974 | ₩82,135 | ₩82,195 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩83,158 | ₩85,673 | ₩82,918 | ₩85,445 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,925 | ₩82,677 | ₩78,016 | ₩82,650 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,818 | ₩81,192 | ₩79,514 | ₩79,935 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩86,141 | ₩86,141 | ₩81,152 | ₩82,797 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,188 | ₩84,188 | ₩81,366 | ₩82,931 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,840 | ₩85,686 | ₩83,078 | ₩83,573 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,885 | ₩89,912 | ₩87,605 | ₩88,535 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩87,090 | ₩89,176 | ₩87,063 | ₩88,642 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,392 | ₩86,983 | ₩84,094 | ₩84,121 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,635 | ₩87,732 | ₩83,114 | ₩83,185 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩87,104 | ₩87,736 | ₩85,953 | ₩87,411 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,757 | ₩84,877 | ₩81,888 | ₩83,800 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,879 | ₩82,383 | ₩78,437 | ₩82,351 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩79,119 | ₩81,540 | ₩77,354 | ₩77,461 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,629 | ₩84,643 | ₩75,401 | ₩80,738 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,971 | ₩84,175 | ₩81,620 | ₩83,011 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,806 | ₩85,806 | ₩79,628 | ₩79,628 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,435 | ₩89,765 | ₩84,683 | ₩88,909 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,410 | ₩91,423 | ₩87,812 | ₩90,755 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,930 | ₩89,912 | ₩86,535 | ₩89,912 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,533 | ₩85,739 | ₩82,383 | ₩84,870 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,255 | ₩85,016 | ₩82,383 | ₩83,439 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,182 | ₩84,470 | ₩81,567 | ₩83,800 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,843 | ₩84,843 | ₩80,550 | ₩81,911 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩83,038 | ₩84,041 | ₩82,202 | ₩83,707 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,521 | ₩81,085 | ₩79,521 | ₩80,631 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩77,006 | ₩78,705 | ₩76,832 | ₩78,638 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,171 | ₩77,020 | ₩74,171 | ₩76,953 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,429 | ₩74,184 | ₩70,386 | ₩73,048 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,388 | ₩75,388 | ₩71,563 | ₩72,834 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,719 | ₩75,575 | ₩73,797 | ₩74,465 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩76,110 | ₩77,092 | ₩75,848 | ₩76,873 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,495 | ₩76,532 | ₩74,151 | ₩76,003 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩75,040 | ₩75,609 | ₩71,851 | ₩74,398 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,452 | ₩76,498 | ₩74,452 | ₩76,431 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,248 | ₩74,679 | ₩73,076 | ₩74,659 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,222 | ₩73,498 | ₩71,443 | ₩72,031 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,326 | ₩72,858 | ₩70,674 | ₩72,858 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,835 | ₩70,346 | ₩68,353 | ₩69,825 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,728 | ₩68,875 | ₩67,243 | ₩67,912 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,832 | ₩68,608 | ₩67,611 | ₩68,567 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,698 | ₩68,180 | ₩66,087 | ₩68,114 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,665 | ₩66,321 | ₩65,077 | ₩66,321 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,582 | ₩65,565 | ₩63,610 | ₩64,676 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,330 | ₩69,330 | ₩66,963 | ₩67,859 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,859 | ₩69,544 | ₩67,203 | ₩69,450 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩65,037 | ₩66,615 | ₩64,636 | ₩65,786 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,649 | ₩65,224 | ₩64,061 | ₩65,224 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,365 | ₩64,141 | ₩63,245 | ₩63,619 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,242 | ₩62,857 | ₩61,820 | ₩62,803 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,493 | ₩62,215 | ₩61,419 | ₩62,188 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,741 | ₩60,623 | ₩59,246 | ₩60,623 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩58,992 | ₩59,754 | ₩58,591 | ₩59,754 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,403 | ₩58,965 | ₩57,955 | ₩58,965 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,862 | ₩57,874 | ₩55,862 | ₩57,802 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,608 | ₩56,837 | ₩55,608 | ₩56,206 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,217 | ₩55,020 | ₩54,137 | ₩54,993 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,204 | ₩54,445 | ₩53,188 | ₩54,271 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,182 | ₩51,797 | ₩50,486 | ₩51,747 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,168 | ₩51,489 | ₩50,834 | ₩51,329 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩49,002 | ₩51,008 | ₩48,975 | ₩50,969 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,526 | ₩51,141 | ₩50,249 | ₩50,700 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,718 | ₩49,831 | ₩47,664 | ₩49,773 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,854 | ₩49,055 | ₩46,461 | ₩46,822 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,483 | ₩49,549 | ₩48,306 | ₩48,493 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,794 | ₩51,088 | ₩49,831 | ₩49,884 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,342 | ₩51,904 | ₩51,222 | ₩51,516 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩50,045 | ₩50,633 | ₩49,777 | ₩50,406 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,326 | ₩51,222 | ₩50,152 | ₩50,339 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,486 | ₩50,667 | ₩48,908 | ₩49,095 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,276 | ₩50,914 | ₩48,921 | ₩50,580 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,459 | ₩50,808 | ₩50,112 | ₩50,112 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,981 | ₩51,195 | ₩50,419 | ₩50,542 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,352 | ₩51,369 | ₩50,352 | ₩50,647 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,392 | ₩50,820 | ₩49,323 | ₩49,570 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,740 | ₩50,754 | ₩49,670 | ₩49,938 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,235 | ₩51,757 | ₩50,954 | ₩51,278 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩51,008 | ₩51,823 | ₩50,874 | ₩51,033 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,748 | ₩51,155 | ₩48,520 | ₩51,071 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,670 | ₩50,901 | ₩49,296 | ₩49,510 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,747 | ₩51,469 | ₩49,924 | ₩50,620 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,740 | ₩51,021 | ₩50,312 | ₩50,740 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,740 | ₩50,794 | ₩49,724 | ₩50,192 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩50,058 | ₩52,198 | ₩50,058 | ₩52,104 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,289 | ₩51,690 | ₩50,887 | ₩51,369 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,843 | ₩53,843 | ₩51,870 | ₩52,492 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,830 | ₩54,391 | ₩53,816 | ₩54,164 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,613 | ₩53,629 | ₩52,278 | ₩53,335 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,746 | ₩53,121 | ₩51,984 | ₩52,372 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,292 | ₩53,642 | ₩52,292 | ₩53,012 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,733 | ₩52,773 | ₩52,158 | ₩52,720 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,960 | ₩53,616 | ₩52,720 | ₩53,079 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,850 | ₩52,867 | ₩51,135 | ₩52,532 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,425 | ₩53,040 | ₩51,797 | ₩52,679 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,632 | ₩54,632 | ₩52,465 | ₩52,519 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,512 | ₩54,806 | ₩53,225 | ₩54,070 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,659 | ₩54,659 | ₩53,870 | ₩53,929 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,840 | ₩54,672 | ₩52,840 | ₩54,338 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,369 | ₩53,308 | ₩51,220 | ₩53,134 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,630 | ₩51,008 | ₩49,430 | ₩50,086 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩50,981 | ₩51,770 | ₩49,162 | ₩50,113 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,639 | ₩52,913 | ₩49,617 | ₩50,861 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,543 | ₩53,428 | ₩51,489 | ₩52,532 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩52,920 | ₩53,723 | ₩51,971 | ₩52,278 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,883 | ₩54,217 | ₩51,664 | ₩53,535 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩54,084 | ₩54,378 | ₩53,567 | ₩54,030 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,254 | ₩53,763 | ₩52,987 | ₩53,348 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,893 | ₩53,236 | ₩52,559 | ₩52,760 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,682 | ₩53,859 | ₩52,559 | ₩52,934 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,552 | ₩54,833 | ₩53,575 | ₩53,609 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,840 | ₩54,164 | ₩52,559 | ₩53,670 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,997 | ₩52,974 | ₩51,944 | ₩51,984 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,214 | ₩53,656 | ₩53,014 | ₩53,134 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,174 | ₩53,455 | ₩52,586 | ₩52,603 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,238 | ₩52,238 | ₩51,315 | ₩52,011 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,546 | ₩53,482 | ₩52,492 | ₩52,711 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,743 | ₩52,733 | ₩51,737 | ₩52,514 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,797 | ₩52,579 | ₩51,382 | ₩52,297 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,439 | ₩52,439 | ₩51,329 | ₩51,650 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,572 | ₩52,586 | ₩52,011 | ₩52,547 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,318 | ₩52,934 | ₩52,063 | ₩52,800 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,174 | ₩53,495 | ₩51,623 | ₩51,930 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,837 | ₩52,960 | ₩51,830 | ₩52,265 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,623 | ₩51,623 | ₩50,847 | ₩50,861 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,503 | ₩51,877 | ₩51,396 | ₩51,433 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,195 | ₩51,716 | ₩51,075 | ₩51,503 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩51,984 | ₩52,064 | ₩51,716 | ₩51,877 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,877 | ₩51,877 | ₩51,596 | ₩51,850 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,954 | ₩51,850 | ₩50,914 | ₩51,850 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,596 | ₩51,609 | ₩51,230 | ₩51,369 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,710 | ₩50,941 | ₩49,710 | ₩50,820 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,978 | ₩50,072 | ₩49,242 | ₩49,430 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,660 | ₩50,660 | ₩48,600 | ₩48,681 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩50,058 | ₩50,550 | ₩49,749 | ₩50,339 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,248 | ₩51,409 | ₩50,239 | ₩50,326 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,348 | ₩53,375 | ₩50,740 | ₩50,887 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,850 | ₩54,179 | ₩52,772 | ₩54,084 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,990 | ₩54,692 | ₩53,763 | ₩54,537 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,696 | ₩54,013 | ₩53,455 | ₩53,963 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,723 | ₩54,137 | ₩53,455 | ₩53,863 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,228 | ₩53,816 | ₩53,228 | ₩53,482 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,666 | ₩53,127 | ₩52,372 | ₩52,867 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,757 | ₩52,613 | ₩51,476 | ₩52,586 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,676 | ₩52,405 | ₩51,355 | ₩51,476 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,794 | ₩51,516 | ₩50,433 | ₩51,088 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩51,088 | ₩51,289 | ₩50,834 | ₩51,246 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,419 | ₩51,262 | ₩50,239 | ₩50,914 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,349 | ₩50,045 | ₩48,012 | ₩49,965 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,654 | ₩50,312 | ₩48,594 | ₩50,152 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,785 | ₩48,721 | ₩46,186 | ₩48,025 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,208 | ₩51,410 | ₩47,611 | ₩47,744 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,641 | ₩49,978 | ₩48,480 | ₩49,349 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,828 | ₩49,149 | ₩47,892 | ₩48,346 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,125 | ₩50,672 | ₩48,975 | ₩49,523 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩49,068 | ₩51,208 | ₩48,841 | ₩50,580 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,877 | ₩51,930 | ₩50,045 | ₩50,499 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,134 | ₩53,228 | ₩52,251 | ₩52,572 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩53,094 | ₩53,094 | ₩52,104 | ₩52,292 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,669 | ₩53,830 | ₩52,960 | ₩53,629 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,690 | ₩52,078 | ₩49,978 | ₩52,078 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,950 | ₩54,191 | ₩52,225 | ₩52,492 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,960 | ₩54,371 | ₩52,773 | ₩53,575 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,749 | ₩54,386 | ₩52,840 | ₩52,908 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,969 | ₩56,059 | ₩55,104 | ₩55,207 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,802 | ₩55,976 | ₩54,817 | ₩55,274 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,782 | ₩56,050 | ₩55,171 | ₩55,220 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,384 | ₩56,975 | ₩55,755 | ₩56,464 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩55,020 | ₩55,822 | ₩54,752 | ₩55,488 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,926 | ₩55,568 | ₩54,786 | ₩55,488 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,763 | ₩54,057 | ₩53,495 | ₩53,717 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,529 | ₩52,827 | ₩51,248 | ₩52,720 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,957 | ₩52,278 | ₩50,473 | ₩51,248 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,679 | ₩52,679 | ₩51,944 | ₩52,305 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,532 | ₩53,107 | ₩52,412 | ₩52,679 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩52,037 | ₩52,251 | ₩51,342 | ₩52,106 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,786 | ₩53,194 | ₩51,984 | ₩52,479 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,506 | ₩52,634 | ₩51,489 | ₩52,211 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,503 | ₩52,318 | ₩50,927 | ₩51,275 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩52,051 | ₩52,746 | ₩51,556 | ₩52,546 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,110 | ₩54,137 | ₩49,991 | ₩49,991 | -7.61% | 41.4만 |
|---|