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 | ₩83,478 | ₩83,478 | ₩81,314 | ₩82,069 | -1.69% | 4.9만 |
| 2026.10.08 | ₩84,120 | ₩84,748 | ₩81,568 | ₩82,274 | -2.19% | 8.8만 |
| 2026.10.07 | ₩85,122 | ₩85,509 | ₩84,721 | ₩85,376 | +0.30% | 8.6만 |
| 2026.10.06 | ₩85,937 | ₩87,219 | ₩85,937 | ₩86,551 | +0.72% | 7.1만 |
| 2026.10.05 | ₩84,975 | ₩84,975 | ₩84,240 | ₩84,921 | -0.06% | 11.3만 |
| 2026.10.02 | ₩84,293 | ₩85,629 | ₩84,293 | ₩84,467 | +0.21% | 14.2만 |
| 2026.10.01 | ₩81,728 | ₩83,131 | ₩81,514 | ₩82,503 | +0.95% | 11.9만 |
| 2026.09.30 | ₩81,180 | ₩81,300 | ₩80,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,980 |
| -0.25% |
| 3.6만 |
| 2026.09.29 | ₩81,339 | ₩81,610 | ₩80,552 | ₩80,615 | -0.89% | 4.5만 |
|---|
| 2026.09.28 | ₩81,862 | ₩81,862 | ₩79,459 | ₩80,218 | -2.01% | 3.8만 |
|---|
| 2026.09.25 | ₩81,768 | ₩82,637 | ₩81,274 | ₩82,148 | +0.46% | 7.4만 |
|---|
| 2026.09.24 | ₩79,176 | ₩80,806 | ₩79,077 | ₩80,719 | +1.95% | 5.5만 |
|---|
| 2026.09.23 | ₩81,247 | ₩81,447 | ₩79,751 | ₩80,646 | -0.74% | 6만 |
|---|
| 2026.09.22 | ₩79,564 | ₩81,795 | ₩79,564 | ₩81,621 | +2.59% | 4.7만 |
|---|
| 2026.09.21 | ₩77,733 | ₩80,238 | ₩77,185 | ₩79,978 | +2.89% | 6.9만 |
|---|
| 2026.09.18 | ₩75,355 | ₩76,274 | ₩75,161 | ₩76,219 | +1.15% | 2.2만 |
|---|
| 2026.09.17 | ₩74,433 | ₩74,954 | ₩74,326 | ₩74,867 | +0.58% | 5.7만 |
|---|
| 2026.09.16 | ₩72,402 | ₩73,190 | ₩71,534 | ₩72,204 | -0.27% | 5.9만 |
|---|
| 2026.09.15 | ₩71,747 | ₩72,382 | ₩71,320 | ₩71,426 | -0.45% | 2.3만 |
|---|
| 2026.09.14 | ₩72,362 | ₩72,669 | ₩71,226 | ₩71,248 | -1.54% | 5.5만 |
|---|
| 2026.09.11 | ₩75,328 | ₩76,324 | ₩74,927 | ₩75,742 | +0.55% | 3만 |
|---|
| 2026.09.10 | ₩74,059 | ₩74,914 | ₩73,798 | ₩74,275 | +0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩75,008 | ₩76,223 | ₩75,008 | ₩75,475 | +0.62% | 1.9만 |
|---|
| 2026.09.08 | ₩75,983 | ₩76,217 | ₩75,061 | ₩75,237 | -0.98% | 2.8만 |
|---|
| 2026.09.04 | ₩74,086 | ₩75,034 | ₩74,086 | ₩74,861 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩72,763 | ₩73,565 | ₩71,747 | ₩73,371 | +0.84% | 3.5만 |
|---|
| 2026.09.02 | ₩72,402 | ₩73,565 | ₩72,228 | ₩73,337 | +1.29% | 2.8만 |
|---|
| 2026.09.01 | ₩72,830 | ₩73,056 | ₩72,017 | ₩72,625 | -0.28% | 7만 |
|---|
| 2026.08.31 | ₩73,859 | ₩74,380 | ₩73,685 | ₩74,380 | +0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩76,130 | ₩76,203 | ₩73,565 | ₩73,702 | -3.19% | 3.3만 |
|---|
| 2026.08.27 | ₩76,010 | ₩76,624 | ₩75,635 | ₩76,616 | +0.80% | 7만 |
|---|
| 2026.08.26 | ₩73,190 | ₩74,099 | ₩73,064 | ₩73,868 | +0.93% | 4.8만 |
|---|
| 2026.08.25 | ₩73,244 | ₩73,685 | ₩72,750 | ₩73,378 | +0.18% | 4.5만 |
|---|
| 2026.08.24 | ₩73,190 | ₩73,190 | ₩71,536 | ₩71,841 | -1.84% | 5.1만 |
|---|
| 2026.08.21 | ₩74,854 | ₩74,854 | ₩73,444 | ₩74,012 | -1.12% | 2.7만 |
|---|
| 2026.08.20 | ₩74,152 | ₩74,607 | ₩73,685 | ₩74,104 | -0.06% | 5.6만 |
|---|
| 2026.08.19 | ₩76,170 | ₩76,345 | ₩73,418 | ₩74,009 | -2.84% | 4만 |
|---|
| 2026.08.18 | ₩76,878 | ₩77,065 | ₩75,021 | ₩75,610 | -1.65% | 5.3만 |
|---|
| 2026.08.17 | ₩79,630 | ₩80,432 | ₩79,163 | ₩79,236 | -0.49% | 5.5만 |
|---|
| 2026.08.14 | ₩78,909 | ₩79,029 | ₩77,974 | ₩78,849 | -0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩78,655 | ₩79,884 | ₩78,481 | ₩78,751 | +0.12% | 5.7만 |
|---|
| 2026.08.12 | ₩79,256 | ₩79,510 | ₩78,562 | ₩78,562 | -0.88% | 7.2만 |
|---|
| 2026.08.11 | ₩78,468 | ₩78,468 | ₩76,758 | ₩77,119 | -1.72% | 3.8만 |
|---|
| 2026.08.10 | ₩79,817 | ₩80,031 | ₩77,493 | ₩77,514 | -2.89% | 5.5만 |
|---|
| 2026.08.07 | ₩79,964 | ₩80,526 | ₩78,855 | ₩80,004 | +0.05% | 6.3만 |
|---|
| 2026.08.06 | ₩76,785 | ₩79,272 | ₩76,344 | ₩78,508 | +2.24% | 8만 |
|---|
| 2026.08.05 | ₩77,880 | ₩79,042 | ₩76,771 | ₩76,771 | -1.42% | 5.5만 |
|---|
| 2026.08.04 | ₩76,704 | ₩78,875 | ₩76,684 | ₩78,401 | +2.21% | 10.1만 |
|---|
| 2026.08.03 | ₩72,148 | ₩74,593 | ₩71,146 | ₩74,112 | +2.72% | 6.3만 |
|---|
| 2026.07.31 | ₩74,620 | ₩75,702 | ₩72,148 | ₩73,271 | -1.81% | 14.8만 |
|---|
| 2026.07.30 | ₩70,585 | ₩72,429 | ₩70,538 | ₩72,055 | +2.08% | 12.4만 |
|---|
| 2026.07.29 | ₩70,492 | ₩71,200 | ₩68,033 | ₩68,060 | -3.45% | 12.9만 |
|---|
| 2026.07.28 | ₩71,133 | ₩71,774 | ₩69,476 | ₩70,786 | -0.49% | 11.1만 |
|---|
| 2026.07.27 | ₩75,435 | ₩75,435 | ₩71,601 | ₩73,204 | -2.96% | 6.1만 |
|---|
| 2026.07.24 | ₩76,811 | ₩76,811 | ₩74,126 | ₩74,500 | -3.01% | 7.4만 |
|---|
| 2026.07.23 | ₩76,891 | ₩78,268 | ₩76,344 | ₩77,399 | +0.66% | 5.6만 |
|---|
| 2026.07.22 | ₩76,143 | ₩78,909 | ₩76,143 | ₩78,318 | +2.86% | 3.9만 |
|---|
| 2026.07.21 | ₩76,905 | ₩77,533 | ₩75,976 | ₩77,466 | +0.73% | 4.4만 |
|---|
| 2026.07.20 | ₩75,368 | ₩75,836 | ₩74,286 | ₩74,362 | -1.33% | 7만 |
|---|
| 2026.07.17 | ₩72,643 | ₩75,235 | ₩71,059 | ₩74,087 | +1.99% | 12.7만 |
|---|
| 2026.07.16 | ₩76,985 | ₩76,998 | ₩74,780 | ₩75,305 | -2.18% | 27.9만 |
|---|
| 2026.07.15 | ₩80,512 | ₩80,512 | ₩76,744 | ₩78,762 | -2.17% | 9.7만 |
|---|
| 2026.07.14 | ₩81,207 | ₩81,327 | ₩79,075 | ₩79,751 | -1.79% | 12.9만 |
|---|
| 2026.07.13 | ₩80,659 | ₩80,659 | ₩78,214 | ₩78,428 | -2.77% | 10.4만 |
|---|
| 2026.07.10 | ₩81,474 | ₩82,663 | ₩81,020 | ₩82,376 | +1.11% | 7만 |
|---|
| 2026.07.09 | ₩81,902 | ₩83,024 | ₩81,207 | ₩82,276 | +0.46% | 8.8만 |
|---|
| 2026.07.08 | ₩76,905 | ₩79,617 | ₩76,905 | ₩79,604 | +3.51% | 10만 |
|---|
| 2026.07.07 | ₩77,760 | ₩78,227 | ₩75,829 | ₩77,466 | -0.38% | 15.8만 |
|---|
| 2026.07.06 | ₩79,831 | ₩82,356 | ₩79,831 | ₩80,526 | +0.87% | 6.8만 |
|---|
| 2026.07.02 | ₩82,209 | ₩83,305 | ₩77,145 | ₩78,361 | -4.68% | 13.9만 |
|---|
| 2026.07.01 | ₩83,358 | ₩83,892 | ₩82,055 | ₩82,115 | -1.49% | 11.2만 |
|---|
| 2026.06.30 | ₩83,077 | ₩85,589 | ₩82,837 | ₩85,362 | +2.75% | 8.2만 |
|---|
| 2026.06.29 | ₩80,846 | ₩82,596 | ₩77,940 | ₩82,570 | +2.13% | 9.3만 |
|---|
| 2026.06.26 | ₩80,739 | ₩81,113 | ₩79,437 | ₩79,858 | -1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩86,057 | ₩86,057 | ₩81,073 | ₩82,717 | -3.88% | 9.4만 |
|---|
| 2026.06.24 | ₩84,106 | ₩84,106 | ₩81,287 | ₩82,850 | -1.49% | 17.1만 |
|---|
| 2026.06.23 | ₩83,759 | ₩85,603 | ₩82,997 | ₩83,492 | -0.32% | 19.4만 |
|---|
| 2026.06.22 | ₩89,798 | ₩89,825 | ₩87,520 | ₩88,448 | -1.50% | 14.8만 |
|---|
| 2026.06.18 | ₩87,006 | ₩89,090 | ₩86,979 | ₩88,555 | +1.78% | 16.4만 |
|---|
| 2026.06.17 | ₩85,309 | ₩86,899 | ₩84,013 | ₩84,039 | -1.49% | 15.6만 |
|---|
| 2026.06.16 | ₩86,551 | ₩87,647 | ₩83,033 | ₩83,104 | -3.98% | 13.6만 |
|---|
| 2026.06.15 | ₩87,019 | ₩87,651 | ₩85,870 | ₩87,326 | +0.35% | 18.2만 |
|---|
| 2026.06.12 | ₩82,677 | ₩84,794 | ₩81,808 | ₩83,719 | +1.26% | 21.3만 |
|---|
| 2026.06.11 | ₩78,802 | ₩82,303 | ₩78,361 | ₩82,270 | +4.40% | 31.8만 |
|---|
| 2026.06.10 | ₩79,042 | ₩81,461 | ₩77,279 | ₩77,386 | -2.10% | 37만 |
|---|
| 2026.06.09 | ₩84,547 | ₩84,561 | ₩75,328 | ₩80,659 | -4.60% | 41.2만 |
|---|
| 2026.06.08 | ₩82,890 | ₩84,093 | ₩81,541 | ₩82,930 | +0.05% | 16.4만 |
|---|
| 2026.06.05 | ₩85,723 | ₩85,723 | ₩79,550 | ₩79,550 | -7.20% | 32.4만 |
|---|
| 2026.06.04 | ₩86,351 | ₩89,678 | ₩84,601 | ₩88,823 | +2.86% | 28.5만 |
|---|
| 2026.06.03 | ₩91,321 | ₩91,334 | ₩87,727 | ₩90,666 | -0.72% | 16.9만 |
|---|
| 2026.06.02 | ₩86,845 | ₩89,825 | ₩86,451 | ₩89,825 | +3.43% | 14.5만 |
|---|
| 2026.06.01 | ₩83,452 | ₩85,656 | ₩82,303 | ₩84,788 | +1.60% | 11.2만 |
|---|
| 2026.05.29 | ₩84,173 | ₩84,933 | ₩82,303 | ₩83,358 | -0.97% | 12만 |
|---|
| 2026.05.28 | ₩82,102 | ₩84,388 | ₩81,488 | ₩83,719 | +1.97% | 10.5만 |
|---|
| 2026.05.27 | ₩84,761 | ₩84,761 | ₩80,472 | ₩81,831 | -3.46% | 15.6만 |
|---|
| 2026.05.26 | ₩82,957 | ₩83,959 | ₩82,122 | ₩83,625 | +0.81% | 10.7만 |
|---|
| 2026.05.22 | ₩79,443 | ₩81,007 | ₩79,443 | ₩80,552 | +1.40% | 12.8만 |
|---|
| 2026.05.21 | ₩76,931 | ₩78,628 | ₩76,758 | ₩78,562 | +2.12% | 12.6만 |
|---|
| 2026.05.20 | ₩74,099 | ₩76,945 | ₩74,099 | ₩76,878 | +3.75% | 13.1만 |
|---|
| 2026.05.19 | ₩71,360 | ₩74,112 | ₩70,318 | ₩72,977 | +2.27% | 13.9만 |
|---|
| 2026.05.18 | ₩75,315 | ₩75,315 | ₩71,494 | ₩72,763 | -3.39% | 19.2만 |
|---|
| 2026.05.15 | ₩74,647 | ₩75,502 | ₩73,725 | ₩74,393 | -0.34% | 11.4만 |
|---|
| 2026.05.14 | ₩76,036 | ₩77,017 | ₩75,774 | ₩76,798 | +1.00% | 7.3만 |
|---|
| 2026.05.13 | ₩75,422 | ₩76,457 | ₩74,079 | ₩75,929 | +0.67% | 10.2만 |
|---|
| 2026.05.12 | ₩74,967 | ₩75,535 | ₩71,781 | ₩74,326 | -0.86% | 16.5만 |
|---|
| 2026.05.11 | ₩74,380 | ₩76,424 | ₩74,380 | ₩76,357 | +2.66% | 13.2만 |
|---|
| 2026.05.08 | ₩73,177 | ₩74,607 | ₩73,005 | ₩74,587 | +1.93% | 9.6만 |
|---|
| 2026.05.07 | ₩73,150 | ₩73,427 | ₩71,373 | ₩71,961 | -1.63% | 10.2만 |
|---|
| 2026.05.06 | ₩72,255 | ₩72,787 | ₩70,605 | ₩72,787 | +0.74% | 10.9만 |
|---|
| 2026.05.05 | ₩68,768 | ₩70,278 | ₩68,287 | ₩69,757 | +1.44% | 6.3만 |
|---|
| 2026.05.04 | ₩68,661 | ₩68,808 | ₩67,178 | ₩67,846 | -1.19% | 7.3만 |
|---|
| 2026.05.01 | ₩67,766 | ₩68,541 | ₩67,546 | ₩68,501 | +1.08% | 7.6만 |
|---|
| 2026.04.30 | ₩67,632 | ₩68,113 | ₩66,022 | ₩68,048 | +0.61% | 9.5만 |
|---|
| 2026.04.29 | ₩65,602 | ₩66,256 | ₩65,014 | ₩66,256 | +1.00% | 7.7만 |
|---|
| 2026.04.28 | ₩64,519 | ₩65,501 | ₩63,548 | ₩64,613 | +0.14% | 15.5만 |
|---|
| 2026.04.27 | ₩69,262 | ₩69,262 | ₩66,898 | ₩67,793 | -2.12% | 13.4만 |
|---|
| 2026.04.24 | ₩67,793 | ₩69,476 | ₩67,138 | ₩69,383 | +2.35% | 13.8만 |
|---|
| 2026.04.23 | ₩64,974 | ₩66,550 | ₩64,573 | ₩65,722 | +1.15% | 9.2만 |
|---|
| 2026.04.22 | ₩64,586 | ₩65,161 | ₩63,998 | ₩65,161 | +0.89% | 8.7만 |
|---|
| 2026.04.21 | ₩63,303 | ₩64,078 | ₩63,183 | ₩63,557 | +0.40% | 8만 |
|---|
| 2026.04.20 | ₩62,181 | ₩62,796 | ₩61,760 | ₩62,742 | +0.90% | 7.4만 |
|---|
| 2026.04.17 | ₩61,433 | ₩62,154 | ₩61,359 | ₩62,128 | +1.13% | 7.8만 |
|---|
| 2026.04.16 | ₩59,683 | ₩60,565 | ₩59,188 | ₩60,565 | +1.48% | 4.9만 |
|---|
| 2026.04.15 | ₩58,934 | ₩59,696 | ₩58,534 | ₩59,696 | +1.29% | 6.4만 |
|---|
| 2026.04.14 | ₩58,347 | ₩58,908 | ₩57,899 | ₩58,908 | +0.96% | 10.3만 |
|---|
| 2026.04.13 | ₩55,808 | ₩57,818 | ₩55,808 | ₩57,745 | +3.47% | 8.2만 |
|---|
| 2026.04.10 | ₩55,554 | ₩56,782 | ₩55,554 | ₩56,151 | +1.08% | 12만 |
|---|
| 2026.04.09 | ₩54,165 | ₩54,966 | ₩54,085 | ₩54,940 | +1.43% | 4.9만 |
|---|
| 2026.04.08 | ₩54,151 | ₩54,392 | ₩53,136 | ₩54,218 | +0.12% | 11만 |
|---|
| 2026.04.07 | ₩51,132 | ₩51,746 | ₩50,437 | ₩51,697 | +1.11% | 9.4만 |
|---|
| 2026.04.06 | ₩51,118 | ₩51,439 | ₩50,784 | ₩51,279 | +0.31% | 13.4만 |
|---|
| 2026.04.02 | ₩48,954 | ₩50,958 | ₩48,927 | ₩50,919 | +4.01% | 5.4만 |
|---|
| 2026.04.01 | ₩50,477 | ₩51,092 | ₩50,201 | ₩50,651 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩47,671 | ₩49,782 | ₩47,618 | ₩49,725 | +4.31% | 11.4만 |
|---|
| 2026.03.30 | ₩48,807 | ₩49,007 | ₩46,415 | ₩46,776 | -4.16% | 5.7만 |
|---|
| 2026.03.27 | ₩49,435 | ₩49,500 | ₩48,259 | ₩48,446 | -2.00% | 7.1만 |
|---|
| 2026.03.26 | ₩50,744 | ₩51,038 | ₩49,782 | ₩49,836 | -1.79% | 15.1만 |
|---|
| 2026.03.25 | ₩51,292 | ₩51,853 | ₩51,172 | ₩51,466 | +0.34% | 5만 |
|---|
| 2026.03.24 | ₩49,996 | ₩50,584 | ₩49,729 | ₩50,357 | +0.72% | 6.1만 |
|---|
| 2026.03.23 | ₩50,277 | ₩51,172 | ₩50,103 | ₩50,290 | +0.03% | 6.6만 |
|---|
| 2026.03.20 | ₩50,437 | ₩50,617 | ₩48,860 | ₩49,047 | -2.75% | 10.8만 |
|---|
| 2026.03.19 | ₩49,228 | ₩50,865 | ₩48,874 | ₩50,531 | +2.65% | 11만 |
|---|
| 2026.03.18 | ₩50,410 | ₩50,759 | ₩50,063 | ₩50,063 | -0.69% | 6.4만 |
|---|
| 2026.03.17 | ₩50,931 | ₩51,145 | ₩50,370 | ₩50,493 | -0.86% | 7.3만 |
|---|
| 2026.03.16 | ₩50,303 | ₩51,319 | ₩50,303 | ₩50,597 | +0.58% | 3.9만 |
|---|
| 2026.03.13 | ₩50,343 | ₩50,771 | ₩49,275 | ₩49,522 | -1.63% | 3.9만 |
|---|
| 2026.03.12 | ₩50,691 | ₩50,704 | ₩49,622 | ₩49,889 | -1.58% | 5.8만 |
|---|
| 2026.03.11 | ₩51,185 | ₩51,706 | ₩50,905 | ₩51,228 | +0.08% | 5.4만 |
|---|
| 2026.03.10 | ₩50,958 | ₩51,773 | ₩50,824 | ₩50,983 | +0.05% | 5.7만 |
|---|
| 2026.03.09 | ₩48,700 | ₩51,105 | ₩48,473 | ₩51,021 | +4.77% | 9.8만 |
|---|
| 2026.03.06 | ₩49,622 | ₩50,851 | ₩49,248 | ₩49,462 | -0.32% | 8만 |
|---|
| 2026.03.05 | ₩50,698 | ₩51,419 | ₩49,876 | ₩50,571 | -0.25% | 19.6만 |
|---|
| 2026.03.04 | ₩50,691 | ₩50,971 | ₩50,263 | ₩50,691 | 0.00% | 8.9만 |
|---|
| 2026.03.03 | ₩50,691 | ₩50,744 | ₩49,675 | ₩50,143 | -1.08% | 5.1만 |
|---|
| 2026.03.02 | ₩50,009 | ₩52,147 | ₩50,009 | ₩52,054 | +4.09% | 6.1만 |
|---|
| 2026.02.27 | ₩51,239 | ₩51,639 | ₩50,838 | ₩51,319 | +0.16% | 9.3만 |
|---|
| 2026.02.26 | ₩53,791 | ₩53,791 | ₩51,820 | ₩52,441 | -2.51% | 9.5만 |
|---|
| 2026.02.25 | ₩53,777 | ₩54,338 | ₩53,764 | ₩54,111 | +0.62% | 7.3만 |
|---|
| 2026.02.24 | ₩52,561 | ₩53,577 | ₩52,227 | ₩53,283 | +1.37% | 11.3만 |
|---|
| 2026.02.23 | ₩52,695 | ₩53,069 | ₩51,933 | ₩52,321 | -0.71% | 7.5만 |
|---|
| 2026.02.20 | ₩52,241 | ₩53,590 | ₩52,241 | ₩52,961 | +1.38% | 5.8만 |
|---|
| 2026.02.19 | ₩52,682 | ₩52,722 | ₩52,107 | ₩52,668 | -0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩52,909 | ₩53,563 | ₩52,668 | ₩53,028 | +0.22% | 5만 |
|---|
| 2026.02.17 | ₩51,800 | ₩52,815 | ₩51,085 | ₩52,481 | +1.32% | 7.2만 |
|---|
| 2026.02.13 | ₩52,374 | ₩52,989 | ₩51,746 | ₩52,628 | +0.48% | 6만 |
|---|
| 2026.02.12 | ₩54,579 | ₩54,579 | ₩52,414 | ₩52,468 | -3.87% | 5.9만 |
|---|
| 2026.02.11 | ₩54,459 | ₩54,753 | ₩53,173 | ₩54,018 | -0.81% | 3.5만 |
|---|
| 2026.02.10 | ₩54,606 | ₩54,606 | ₩53,817 | ₩53,876 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩52,789 | ₩54,619 | ₩52,789 | ₩54,285 | +2.83% | 9만 |
|---|
| 2026.02.06 | ₩51,319 | ₩53,256 | ₩51,171 | ₩53,082 | +3.44% | 9.3만 |
|---|
| 2026.02.05 | ₩49,582 | ₩50,958 | ₩49,382 | ₩50,038 | +0.92% | 11.4만 |
|---|
| 2026.02.04 | ₩50,931 | ₩51,720 | ₩49,114 | ₩50,064 | -1.70% | 10.4만 |
|---|
| 2026.02.03 | ₩52,588 | ₩52,862 | ₩49,569 | ₩50,811 | -3.38% | 11.7만 |
|---|
| 2026.02.02 | ₩51,493 | ₩53,376 | ₩51,439 | ₩52,481 | +1.92% | 10.7만 |
|---|
| 2026.01.30 | ₩52,869 | ₩53,670 | ₩51,920 | ₩52,227 | -1.21% | 8.2만 |
|---|
| 2026.01.29 | ₩53,831 | ₩54,165 | ₩51,614 | ₩53,483 | -0.65% | 14.8만 |
|---|
| 2026.01.28 | ₩54,031 | ₩54,325 | ₩53,515 | ₩53,978 | -0.10% | 7.6만 |
|---|
| 2026.01.27 | ₩53,203 | ₩53,710 | ₩52,935 | ₩53,296 | +0.18% | 6.5만 |
|---|
| 2026.01.26 | ₩52,842 | ₩53,184 | ₩52,508 | ₩52,708 | -0.25% | 8.5만 |
|---|
| 2026.01.23 | ₩53,630 | ₩53,807 | ₩52,508 | ₩52,882 | -1.40% | 5.1만 |
|---|
| 2026.01.22 | ₩54,499 | ₩54,779 | ₩53,523 | ₩53,557 | -1.73% | 6.3만 |
|---|
| 2026.01.21 | ₩52,789 | ₩54,111 | ₩52,508 | ₩53,618 | +1.57% | 13.2만 |
|---|
| 2026.01.20 | ₩51,947 | ₩52,922 | ₩51,893 | ₩51,933 | -0.03% | 11.1만 |
|---|
| 2026.01.16 | ₩53,163 | ₩53,604 | ₩52,962 | ₩53,082 | -0.15% | 13.8만 |
|---|
| 2026.01.15 | ₩53,123 | ₩53,403 | ₩52,535 | ₩52,552 | -1.07% | 18.2만 |
|---|
| 2026.01.14 | ₩52,187 | ₩52,187 | ₩51,265 | ₩51,960 | -0.44% | 10.9만 |
|---|
| 2026.01.13 | ₩52,495 | ₩53,430 | ₩52,441 | ₩52,660 | +0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩51,693 | ₩52,682 | ₩51,686 | ₩52,463 | +1.49% | 4.7만 |
|---|
| 2026.01.09 | ₩51,746 | ₩52,528 | ₩51,332 | ₩52,246 | +0.97% | 9.1만 |
|---|
| 2026.01.08 | ₩52,388 | ₩52,388 | ₩51,279 | ₩51,599 | -1.50% | 8.1만 |
|---|
| 2026.01.07 | ₩52,521 | ₩52,535 | ₩51,960 | ₩52,496 | -0.05% | 7.7만 |
|---|
| 2026.01.06 | ₩52,267 | ₩52,882 | ₩52,012 | ₩52,748 | +0.92% | 16.8만 |
|---|
| 2026.01.05 | ₩53,123 | ₩53,443 | ₩51,573 | ₩51,880 | -2.34% | 16.9만 |
|---|
| 2026.01.02 | ₩51,786 | ₩52,909 | ₩51,780 | ₩52,214 | +0.83% | 12만 |
|---|
| 2025.12.31 | ₩51,573 | ₩51,573 | ₩50,798 | ₩50,811 | -1.48% | 3.2만 |
|---|
| 2025.12.30 | ₩51,452 | ₩51,827 | ₩51,346 | ₩51,383 | -0.14% | 7.6만 |
|---|
| 2025.12.29 | ₩51,145 | ₩51,666 | ₩51,025 | ₩51,452 | +0.60% | 7.5만 |
|---|
| 2025.12.26 | ₩51,933 | ₩52,014 | ₩51,666 | ₩51,827 | -0.21% | 6.6만 |
|---|
| 2025.12.24 | ₩51,827 | ₩51,827 | ₩51,546 | ₩51,800 | -0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩50,905 | ₩51,800 | ₩50,865 | ₩51,800 | +1.76% | 8.1만 |
|---|
| 2025.12.22 | ₩51,546 | ₩51,559 | ₩51,180 | ₩51,319 | -0.44% | 8.7만 |
|---|
| 2025.12.19 | ₩49,662 | ₩50,891 | ₩49,662 | ₩50,771 | +2.23% | 8.9만 |
|---|
| 2025.12.18 | ₩49,929 | ₩50,023 | ₩49,194 | ₩49,382 | -1.10% | 11.4만 |
|---|
| 2025.12.17 | ₩50,611 | ₩50,611 | ₩48,553 | ₩48,633 | -3.91% | 11만 |
|---|
| 2025.12.16 | ₩50,009 | ₩50,501 | ₩49,701 | ₩50,290 | +0.56% | 16만 |
|---|
| 2025.12.15 | ₩51,199 | ₩51,359 | ₩50,190 | ₩50,277 | -1.80% | 38.8만 |
|---|
| 2025.12.12 | ₩53,296 | ₩53,323 | ₩50,691 | ₩50,838 | -4.61% | 12.3만 |
|---|
| 2025.12.11 | ₩53,797 | ₩54,126 | ₩52,720 | ₩54,031 | +0.43% | 15.6만 |
|---|
| 2025.12.10 | ₩53,938 | ₩54,639 | ₩53,710 | ₩54,484 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩53,644 | ₩53,960 | ₩53,403 | ₩53,911 | +0.50% | 4.8만 |
|---|
| 2025.12.08 | ₩53,670 | ₩54,085 | ₩53,403 | ₩53,811 | +0.26% | 14.4만 |
|---|
| 2025.12.05 | ₩53,176 | ₩53,764 | ₩53,176 | ₩53,430 | +0.48% | 10.1만 |
|---|
| 2025.12.04 | ₩52,615 | ₩53,076 | ₩52,321 | ₩52,815 | +0.38% | 16.9만 |
|---|
| 2025.12.03 | ₩51,706 | ₩52,561 | ₩51,426 | ₩52,535 | +1.60% | 5.8만 |
|---|
| 2025.12.02 | ₩51,626 | ₩52,354 | ₩51,305 | ₩51,426 | -0.39% | 8만 |
|---|
| 2025.12.01 | ₩50,744 | ₩51,466 | ₩50,384 | ₩51,038 | +0.58% | 11만 |
|---|
| 2025.11.28 | ₩51,038 | ₩51,239 | ₩50,784 | ₩51,196 | +0.31% | 5.9만 |
|---|
| 2025.11.26 | ₩50,370 | ₩51,212 | ₩50,190 | ₩50,865 | +0.98% | 16.5만 |
|---|
| 2025.11.25 | ₩49,301 | ₩49,996 | ₩47,965 | ₩49,916 | +1.25% | 39.2만 |
|---|
| 2025.11.24 | ₩48,607 | ₩50,263 | ₩48,546 | ₩50,103 | +3.08% | 12.2만 |
|---|
| 2025.11.21 | ₩47,738 | ₩48,673 | ₩46,142 | ₩47,979 | +0.50% | 15.5만 |
|---|
| 2025.11.20 | ₩51,159 | ₩51,360 | ₩47,564 | ₩47,698 | -6.76% | 23.2만 |
|---|
| 2025.11.19 | ₩48,593 | ₩49,929 | ₩48,433 | ₩49,301 | +1.46% | 13.1만 |
|---|
| 2025.11.18 | ₩48,780 | ₩49,101 | ₩47,845 | ₩48,299 | -0.99% | 12.6만 |
|---|
| 2025.11.17 | ₩50,076 | ₩50,623 | ₩48,927 | ₩49,475 | -1.20% | 10.8만 |
|---|
| 2025.11.14 | ₩49,021 | ₩51,159 | ₩48,794 | ₩50,531 | +3.08% | 21만 |
|---|
| 2025.11.13 | ₩51,827 | ₩51,880 | ₩49,996 | ₩50,450 | -2.66% | 14.7만 |
|---|
| 2025.11.12 | ₩53,082 | ₩53,176 | ₩52,201 | ₩52,521 | -1.06% | 11.6만 |
|---|
| 2025.11.11 | ₩53,042 | ₩53,042 | ₩52,054 | ₩52,241 | -1.51% | 11.7만 |
|---|
| 2025.11.10 | ₩53,617 | ₩53,777 | ₩52,909 | ₩53,577 | -0.07% | 10만 |
|---|
| 2025.11.07 | ₩51,639 | ₩52,027 | ₩49,929 | ₩52,027 | +0.75% | 19.2만 |
|---|
| 2025.11.06 | ₩53,897 | ₩54,138 | ₩52,174 | ₩52,441 | -2.70% | 17.8만 |
|---|
| 2025.11.05 | ₩52,909 | ₩54,318 | ₩52,722 | ₩53,523 | +1.16% | 13.3만 |
|---|
| 2025.11.04 | ₩53,697 | ₩54,333 | ₩52,789 | ₩52,857 | -1.57% | 13.7만 |
|---|
| 2025.11.03 | ₩55,915 | ₩56,004 | ₩55,051 | ₩55,153 | -1.36% | 12.4만 |
|---|
| 2025.10.31 | ₩55,748 | ₩55,922 | ₩54,763 | ₩55,220 | -0.95% | 11만 |
|---|
| 2025.10.30 | ₩55,728 | ₩55,995 | ₩55,117 | ₩55,167 | -1.01% | 19.6만 |
|---|
| 2025.10.29 | ₩56,329 | ₩56,920 | ₩55,701 | ₩56,409 | +0.14% | 18.6만 |
|---|
| 2025.10.28 | ₩54,966 | ₩55,768 | ₩54,699 | ₩55,434 | +0.85% | 17.8만 |
|---|
| 2025.10.27 | ₩54,873 | ₩55,514 | ₩54,733 | ₩55,434 | +1.02% | 24.4만 |
|---|
| 2025.10.24 | ₩53,710 | ₩54,004 | ₩53,443 | ₩53,665 | -0.08% | 8.8만 |
|---|
| 2025.10.23 | ₩51,479 | ₩52,775 | ₩51,199 | ₩52,668 | +2.31% | 9.5만 |
|---|
| 2025.10.22 | ₩51,907 | ₩52,227 | ₩50,424 | ₩51,199 | -1.36% | 44.6만 |
|---|
| 2025.10.21 | ₩52,628 | ₩52,628 | ₩51,893 | ₩52,254 | -0.71% | 9.7만 |
|---|
| 2025.10.20 | ₩52,481 | ₩53,056 | ₩52,361 | ₩52,628 | +0.28% | 7.2만 |
|---|
| 2025.10.17 | ₩51,987 | ₩52,201 | ₩51,292 | ₩52,055 | +0.13% | 29.1만 |
|---|
| 2025.10.16 | ₩52,735 | ₩53,143 | ₩51,933 | ₩52,428 | -0.58% | 72.1만 |
|---|
| 2025.10.15 | ₩52,454 | ₩52,583 | ₩51,439 | ₩52,161 | -0.56% | 15.9만 |
|---|
| 2025.10.14 | ₩51,452 | ₩52,267 | ₩50,878 | ₩51,225 | -0.44% | 14.1만 |
|---|
| 2025.10.13 | ₩52,000 | ₩52,695 | ₩51,506 | ₩52,495 | +0.95% | 13만 |
|---|
| 2025.10.10 | ₩54,058 | ₩54,085 | ₩49,943 | ₩49,943 | -7.61% | 41.4만 |
|---|