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 | ₩83,372 | ₩83,372 | ₩81,210 | ₩81,964 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,013 | ₩84,640 | ₩81,464 | ₩82,170 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,013 | ₩85,400 | ₩84,613 | ₩85,267 | +0.30% | 8.6만 |
| 2026.10.06 | ₩85,827 | ₩87,108 | ₩85,827 | ₩86,441 | +0.72% | 7.1만 |
| 2026.10.05 | ₩84,867 | ₩84,867 | ₩84,133 | ₩84,813 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,186 | ₩85,520 | ₩84,186 | ₩84,360 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,624 | ₩83,025 | ₩81,411 | ₩82,398 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,077 | ₩81,197 | ₩80,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,877 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,236 | ₩81,507 | ₩80,450 | ₩80,512 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,757 | ₩81,757 | ₩79,358 | ₩80,116 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,664 | ₩82,531 | ₩81,170 | ₩82,043 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,075 | ₩80,703 | ₩78,977 | ₩80,617 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,144 | ₩81,344 | ₩79,649 | ₩80,543 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,462 | ₩81,691 | ₩79,462 | ₩81,517 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,634 | ₩80,136 | ₩77,087 | ₩79,876 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,259 | ₩76,177 | ₩75,066 | ₩76,122 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,338 | ₩74,859 | ₩74,232 | ₩74,772 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,310 | ₩73,097 | ₩71,443 | ₩72,113 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,656 | ₩72,290 | ₩71,229 | ₩71,335 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,270 | ₩72,577 | ₩71,136 | ₩71,157 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,232 | ₩76,226 | ₩74,832 | ₩75,646 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩73,965 | ₩74,819 | ₩73,704 | ₩74,181 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩74,912 | ₩76,126 | ₩74,912 | ₩75,379 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩75,886 | ₩76,120 | ₩74,965 | ₩75,142 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩73,991 | ₩74,939 | ₩73,991 | ₩74,765 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,670 | ₩73,471 | ₩71,656 | ₩73,277 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,310 | ₩73,471 | ₩72,137 | ₩73,244 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,737 | ₩72,963 | ₩71,926 | ₩72,533 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,765 | ₩74,285 | ₩73,591 | ₩74,285 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,033 | ₩76,106 | ₩73,471 | ₩73,608 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩75,913 | ₩76,527 | ₩75,539 | ₩76,519 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,097 | ₩74,005 | ₩72,971 | ₩73,774 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,151 | ₩73,591 | ₩72,657 | ₩73,284 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,097 | ₩73,097 | ₩71,445 | ₩71,750 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,759 | ₩74,759 | ₩73,351 | ₩73,918 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,058 | ₩74,512 | ₩73,591 | ₩74,010 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,073 | ₩76,248 | ₩73,324 | ₩73,915 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,780 | ₩76,967 | ₩74,925 | ₩75,514 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,529 | ₩80,330 | ₩79,062 | ₩79,135 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,808 | ₩78,929 | ₩77,874 | ₩78,748 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,555 | ₩79,783 | ₩78,381 | ₩78,651 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,155 | ₩79,409 | ₩78,462 | ₩78,462 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,368 | ₩78,368 | ₩76,660 | ₩77,020 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,716 | ₩79,929 | ₩77,394 | ₩77,415 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩79,863 | ₩80,423 | ₩78,755 | ₩79,903 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,687 | ₩79,171 | ₩76,246 | ₩78,408 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,781 | ₩78,942 | ₩76,673 | ₩76,673 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,607 | ₩78,775 | ₩76,587 | ₩78,301 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,057 | ₩74,498 | ₩71,056 | ₩74,018 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,525 | ₩75,606 | ₩72,057 | ₩73,177 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,495 | ₩72,337 | ₩70,449 | ₩71,963 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,402 | ₩71,109 | ₩67,947 | ₩67,973 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,042 | ₩71,683 | ₩69,388 | ₩70,695 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,339 | ₩75,339 | ₩71,509 | ₩73,111 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,714 | ₩76,714 | ₩74,031 | ₩74,405 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,794 | ₩78,168 | ₩76,246 | ₩77,301 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,046 | ₩78,808 | ₩76,046 | ₩78,219 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,807 | ₩77,434 | ₩75,880 | ₩77,367 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,272 | ₩75,739 | ₩74,192 | ₩74,268 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,550 | ₩75,139 | ₩70,969 | ₩73,993 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩76,887 | ₩76,900 | ₩74,685 | ₩75,210 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,410 | ₩80,410 | ₩76,647 | ₩78,662 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,104 | ₩81,224 | ₩78,974 | ₩79,649 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,557 | ₩80,557 | ₩78,115 | ₩78,328 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,370 | ₩82,558 | ₩80,917 | ₩82,271 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,797 | ₩82,918 | ₩81,104 | ₩82,171 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,807 | ₩79,516 | ₩76,807 | ₩79,502 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,661 | ₩78,128 | ₩75,733 | ₩77,367 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,729 | ₩82,251 | ₩79,729 | ₩80,423 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,104 | ₩83,199 | ₩77,047 | ₩78,261 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,252 | ₩83,786 | ₩81,951 | ₩82,011 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩82,972 | ₩85,480 | ₩82,732 | ₩85,254 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,743 | ₩82,491 | ₩77,841 | ₩82,465 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,637 | ₩81,010 | ₩79,336 | ₩79,756 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩85,947 | ₩85,947 | ₩80,970 | ₩82,611 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩83,999 | ₩83,999 | ₩81,184 | ₩82,745 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,652 | ₩85,494 | ₩82,892 | ₩83,385 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,684 | ₩89,710 | ₩87,409 | ₩88,336 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩86,895 | ₩88,976 | ₩86,868 | ₩88,443 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,200 | ₩86,788 | ₩83,906 | ₩83,933 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,441 | ₩87,535 | ₩82,928 | ₩82,998 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩86,908 | ₩87,539 | ₩85,761 | ₩87,215 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,571 | ₩84,686 | ₩81,704 | ₩83,612 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,702 | ₩82,198 | ₩78,261 | ₩82,166 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩78,942 | ₩81,357 | ₩77,181 | ₩77,287 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,440 | ₩84,453 | ₩75,232 | ₩80,557 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,785 | ₩83,986 | ₩81,437 | ₩82,825 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,614 | ₩85,614 | ₩79,449 | ₩79,449 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,241 | ₩89,564 | ₩84,493 | ₩88,710 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,205 | ₩91,218 | ₩87,615 | ₩90,551 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,735 | ₩89,710 | ₩86,341 | ₩89,710 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,345 | ₩85,547 | ₩82,198 | ₩84,680 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,066 | ₩84,825 | ₩82,198 | ₩83,252 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩81,998 | ₩84,281 | ₩81,384 | ₩83,612 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,653 | ₩84,653 | ₩80,370 | ₩81,727 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩82,852 | ₩83,852 | ₩82,018 | ₩83,519 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,342 | ₩80,903 | ₩79,342 | ₩80,450 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩76,834 | ₩78,528 | ₩76,660 | ₩78,462 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,005 | ₩76,847 | ₩74,005 | ₩76,780 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,269 | ₩74,018 | ₩70,228 | ₩72,884 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,219 | ₩75,219 | ₩71,403 | ₩72,670 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,552 | ₩75,406 | ₩73,631 | ₩74,298 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩75,940 | ₩76,919 | ₩75,678 | ₩76,700 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,326 | ₩76,360 | ₩73,985 | ₩75,833 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩74,872 | ₩75,439 | ₩71,690 | ₩74,232 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,285 | ₩76,327 | ₩74,285 | ₩76,260 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,084 | ₩74,512 | ₩72,912 | ₩74,492 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,057 | ₩73,334 | ₩71,283 | ₩71,870 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,163 | ₩72,694 | ₩70,515 | ₩72,694 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,681 | ₩70,188 | ₩68,200 | ₩69,668 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,574 | ₩68,721 | ₩67,093 | ₩67,760 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,680 | ₩68,454 | ₩67,460 | ₩68,414 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,546 | ₩68,027 | ₩65,938 | ₩67,961 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,518 | ₩66,172 | ₩64,931 | ₩66,172 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,437 | ₩65,418 | ₩63,467 | ₩64,531 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,174 | ₩69,174 | ₩66,812 | ₩67,706 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,706 | ₩69,388 | ₩67,053 | ₩69,294 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩64,891 | ₩66,465 | ₩64,491 | ₩65,638 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,504 | ₩65,078 | ₩63,917 | ₩65,078 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,223 | ₩63,997 | ₩63,103 | ₩63,476 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,102 | ₩62,716 | ₩61,682 | ₩62,662 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,355 | ₩62,075 | ₩61,281 | ₩62,049 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,607 | ₩60,487 | ₩59,113 | ₩60,487 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩58,860 | ₩59,620 | ₩58,459 | ₩59,620 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,272 | ₩58,833 | ₩57,825 | ₩58,833 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,737 | ₩57,744 | ₩55,737 | ₩57,672 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,484 | ₩56,710 | ₩55,484 | ₩56,080 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,096 | ₩54,896 | ₩54,016 | ₩54,870 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,082 | ₩54,323 | ₩53,068 | ₩54,149 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,067 | ₩51,681 | ₩50,373 | ₩51,631 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,053 | ₩51,374 | ₩50,720 | ₩51,214 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩48,892 | ₩50,893 | ₩48,865 | ₩50,855 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,413 | ₩51,027 | ₩50,137 | ₩50,586 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,611 | ₩49,719 | ₩47,557 | ₩49,662 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,745 | ₩48,945 | ₩46,356 | ₩46,717 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,372 | ₩49,437 | ₩48,198 | ₩48,385 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,680 | ₩50,973 | ₩49,719 | ₩49,772 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,227 | ₩51,787 | ₩51,107 | ₩51,400 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩49,932 | ₩50,520 | ₩49,666 | ₩50,293 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,213 | ₩51,107 | ₩50,039 | ₩50,226 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,373 | ₩50,553 | ₩48,798 | ₩48,985 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,165 | ₩50,800 | ₩48,812 | ₩50,466 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,346 | ₩50,694 | ₩49,999 | ₩49,999 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,867 | ₩51,080 | ₩50,306 | ₩50,429 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,239 | ₩51,254 | ₩50,239 | ₩50,533 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,279 | ₩50,706 | ₩49,212 | ₩49,459 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,626 | ₩50,640 | ₩49,559 | ₩49,826 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,120 | ₩51,641 | ₩50,840 | ₩51,163 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩50,893 | ₩51,707 | ₩50,760 | ₩50,919 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,638 | ₩51,040 | ₩48,411 | ₩50,956 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,559 | ₩50,787 | ₩49,185 | ₩49,399 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,633 | ₩51,354 | ₩49,812 | ₩50,506 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,626 | ₩50,907 | ₩50,199 | ₩50,626 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,626 | ₩50,680 | ₩49,612 | ₩50,079 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩49,946 | ₩52,081 | ₩49,946 | ₩51,987 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,173 | ₩51,574 | ₩50,773 | ₩51,254 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,722 | ₩53,722 | ₩51,754 | ₩52,374 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,709 | ₩54,269 | ₩53,695 | ₩54,042 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,495 | ₩53,509 | ₩52,161 | ₩53,215 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,628 | ₩53,002 | ₩51,867 | ₩52,254 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,174 | ₩53,522 | ₩52,174 | ₩52,893 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,615 | ₩52,655 | ₩52,041 | ₩52,601 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,841 | ₩53,495 | ₩52,601 | ₩52,960 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,734 | ₩52,748 | ₩51,020 | ₩52,414 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,308 | ₩52,922 | ₩51,681 | ₩52,561 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,509 | ₩54,509 | ₩52,348 | ₩52,401 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,389 | ₩54,683 | ₩53,106 | ₩53,949 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,536 | ₩54,536 | ₩53,749 | ₩53,808 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,721 | ₩54,549 | ₩52,721 | ₩54,216 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,254 | ₩53,188 | ₩51,105 | ₩53,015 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,519 | ₩50,893 | ₩49,319 | ₩49,974 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩50,867 | ₩51,654 | ₩49,052 | ₩50,001 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,521 | ₩52,795 | ₩49,505 | ₩50,746 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,427 | ₩53,308 | ₩51,374 | ₩52,414 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩52,801 | ₩53,602 | ₩51,854 | ₩52,161 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,762 | ₩54,096 | ₩51,548 | ₩53,415 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩53,962 | ₩54,256 | ₩53,447 | ₩53,909 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,135 | ₩53,642 | ₩52,868 | ₩53,228 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,775 | ₩53,116 | ₩52,441 | ₩52,641 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,562 | ₩53,738 | ₩52,441 | ₩52,815 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,429 | ₩54,710 | ₩53,455 | ₩53,489 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,721 | ₩54,042 | ₩52,441 | ₩53,550 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,881 | ₩52,855 | ₩51,827 | ₩51,867 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,095 | ₩53,535 | ₩52,895 | ₩53,015 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,055 | ₩53,335 | ₩52,468 | ₩52,485 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,121 | ₩52,121 | ₩51,200 | ₩51,894 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,428 | ₩53,362 | ₩52,374 | ₩52,593 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,627 | ₩52,615 | ₩51,620 | ₩52,396 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,681 | ₩52,461 | ₩51,267 | ₩52,180 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,321 | ₩52,321 | ₩51,214 | ₩51,534 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,454 | ₩52,468 | ₩51,894 | ₩52,429 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,201 | ₩52,815 | ₩51,946 | ₩52,681 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,055 | ₩53,375 | ₩51,507 | ₩51,814 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,721 | ₩52,841 | ₩51,714 | ₩52,148 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,507 | ₩51,507 | ₩50,733 | ₩50,746 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,387 | ₩51,761 | ₩51,280 | ₩51,318 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,080 | ₩51,600 | ₩50,960 | ₩51,387 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩51,867 | ₩51,947 | ₩51,600 | ₩51,761 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,761 | ₩51,761 | ₩51,480 | ₩51,734 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,840 | ₩51,734 | ₩50,800 | ₩51,734 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,480 | ₩51,494 | ₩51,115 | ₩51,254 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,599 | ₩50,827 | ₩49,599 | ₩50,706 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,866 | ₩49,959 | ₩49,132 | ₩49,319 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,546 | ₩50,546 | ₩48,491 | ₩48,571 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩49,946 | ₩50,437 | ₩49,638 | ₩50,226 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,133 | ₩51,294 | ₩50,126 | ₩50,213 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,228 | ₩53,255 | ₩50,626 | ₩50,773 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,729 | ₩54,057 | ₩52,653 | ₩53,962 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,869 | ₩54,569 | ₩53,642 | ₩54,415 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,575 | ₩53,892 | ₩53,335 | ₩53,842 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,602 | ₩54,016 | ₩53,335 | ₩53,742 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,108 | ₩53,695 | ₩53,108 | ₩53,362 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,548 | ₩53,008 | ₩52,254 | ₩52,748 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,641 | ₩52,495 | ₩51,360 | ₩52,468 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,560 | ₩52,288 | ₩51,240 | ₩51,360 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,680 | ₩51,400 | ₩50,319 | ₩50,973 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩50,973 | ₩51,173 | ₩50,720 | ₩51,131 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,306 | ₩51,147 | ₩50,126 | ₩50,800 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,239 | ₩49,932 | ₩47,904 | ₩49,852 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,545 | ₩50,199 | ₩48,485 | ₩50,039 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,677 | ₩48,611 | ₩46,083 | ₩47,918 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,093 | ₩51,295 | ₩47,504 | ₩47,637 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,531 | ₩49,866 | ₩48,371 | ₩49,239 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,718 | ₩49,038 | ₩47,784 | ₩48,238 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,013 | ₩50,558 | ₩48,865 | ₩49,412 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩48,958 | ₩51,093 | ₩48,732 | ₩50,466 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,761 | ₩51,814 | ₩49,932 | ₩50,386 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,015 | ₩53,108 | ₩52,134 | ₩52,454 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩52,975 | ₩52,975 | ₩51,987 | ₩52,174 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,549 | ₩53,709 | ₩52,841 | ₩53,509 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,574 | ₩51,961 | ₩49,866 | ₩51,961 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,829 | ₩54,069 | ₩52,108 | ₩52,374 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,841 | ₩54,249 | ₩52,655 | ₩53,455 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,629 | ₩54,264 | ₩52,721 | ₩52,789 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,844 | ₩55,933 | ₩54,980 | ₩55,083 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,677 | ₩55,850 | ₩54,694 | ₩55,150 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,657 | ₩55,924 | ₩55,047 | ₩55,097 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,257 | ₩56,847 | ₩55,630 | ₩56,338 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩54,896 | ₩55,697 | ₩54,630 | ₩55,363 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,803 | ₩55,443 | ₩54,663 | ₩55,363 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,642 | ₩53,936 | ₩53,375 | ₩53,597 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,414 | ₩52,708 | ₩51,133 | ₩52,601 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,841 | ₩52,161 | ₩50,360 | ₩51,133 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,561 | ₩52,561 | ₩51,827 | ₩52,188 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,414 | ₩52,988 | ₩52,294 | ₩52,561 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩51,921 | ₩52,134 | ₩51,227 | ₩51,989 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,668 | ₩53,075 | ₩51,867 | ₩52,361 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,388 | ₩52,516 | ₩51,374 | ₩52,094 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,387 | ₩52,201 | ₩50,813 | ₩51,160 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩51,934 | ₩52,628 | ₩51,440 | ₩52,428 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩53,989 | ₩54,016 | ₩49,879 | ₩49,879 | -7.61% | 41.4만 |
|---|