시장 데이터를 불러오는 중
전체 종목
Ishares MSCI India Small Cap ETF 과거 주가
Ishares MSCI India Small Cap ETF · SMIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ishares MSCI India Small Cap ETF · SMIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,915 | ₩90,183 | ₩89,621 | ₩89,848 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,661 | ₩89,808 | ₩89,044 | ₩89,353 | -0.34% | 11.8만 |
| 2026.10.07 | ₩91,054 | ₩91,269 | ₩90,693 | ₩90,800 | -0.28% | 14.7만 |
| 2026.10.06 | ₩92,220 | ₩92,435 | ₩91,698 | ₩91,992 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,894 | ₩91,724 | ₩90,827 | ₩91,617 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,724 | ₩91,858 | ₩90,800 | ₩91,590 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,309 | ₩91,416 | ₩90,398 | ₩90,813 | -0.54% | 7.9만 |
| 2026.09.30 | ₩92,100 | ₩92,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,193 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,408 | ₩92,435 | ₩91,684 | ₩92,247 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,756 | ₩92,971 | ₩92,368 | ₩92,555 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩94,002 | ₩94,337 | ₩93,426 | ₩94,029 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩94,016 | ₩94,096 | ₩93,346 | ₩93,788 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩95,021 | ₩95,141 | ₩94,029 | ₩94,230 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,860 | ₩95,235 | ₩94,512 | ₩94,793 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,780 | ₩95,316 | ₩94,485 | ₩95,222 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,619 | ₩94,847 | ₩94,123 | ₩94,123 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩93,212 | ₩94,244 | ₩93,212 | ₩93,734 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩92,971 | ₩93,359 | ₩91,657 | ₩92,301 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,520 | ₩93,520 | ₩92,689 | ₩92,877 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩95,007 | ₩96,227 | ₩94,565 | ₩94,981 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,597 | ₩95,785 | ₩95,262 | ₩95,624 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,887 | ₩95,396 | ₩94,351 | ₩95,141 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,691 | ₩95,972 | ₩95,342 | ₩95,436 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,736 | ₩96,870 | ₩96,267 | ₩96,481 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,830 | ₩97,098 | ₩96,803 | ₩97,017 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩96,924 | ₩97,151 | ₩96,629 | ₩97,151 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,522 | ₩96,736 | ₩96,053 | ₩96,481 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,597 | ₩96,481 | ₩95,597 | ₩96,066 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,321 | ₩96,535 | ₩95,798 | ₩96,321 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,374 | ₩96,548 | ₩95,798 | ₩96,227 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩96,120 | ₩96,615 | ₩95,878 | ₩96,374 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,870 | ₩96,897 | ₩95,932 | ₩96,160 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,388 | ₩96,883 | ₩96,066 | ₩96,656 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,463 | ₩95,852 | ₩95,383 | ₩95,436 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩96,039 | ₩96,173 | ₩95,811 | ₩96,106 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,758 | ₩95,986 | ₩95,436 | ₩95,731 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,691 | ₩95,691 | ₩95,316 | ₩95,517 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,597 | ₩95,986 | ₩95,342 | ₩95,423 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,744 | ₩96,187 | ₩95,329 | ₩95,490 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,610 | ₩95,959 | ₩95,208 | ₩95,718 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩96,200 | ₩96,495 | ₩95,865 | ₩95,905 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩95,959 | ₩96,173 | ₩95,543 | ₩95,610 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩95,999 | ₩96,079 | ₩95,785 | ₩95,878 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,865 | ₩95,959 | ₩95,396 | ₩95,798 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,548 | ₩96,696 | ₩95,999 | ₩96,334 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩96,146 | ₩96,441 | ₩95,597 | ₩95,865 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩96,213 | ₩96,481 | ₩95,999 | ₩96,026 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,704 | ₩96,334 | ₩95,289 | ₩96,321 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,605 | ₩94,940 | ₩94,391 | ₩94,753 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,507 | ₩94,177 | ₩93,212 | ₩93,815 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,507 | ₩93,761 | ₩93,118 | ₩93,480 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,319 | ₩93,922 | ₩92,971 | ₩93,024 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,770 | ₩93,976 | ₩92,770 | ₩93,493 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,488 | ₩93,131 | ₩92,180 | ₩93,078 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,336 | ₩91,765 | ₩90,639 | ₩91,229 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,612 | ₩90,974 | ₩89,741 | ₩90,049 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,448 | ₩92,636 | ₩91,765 | ₩91,791 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,373 | ₩93,627 | ₩93,051 | ₩93,091 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩93,011 | ₩93,399 | ₩92,729 | ₩93,091 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩93,118 | ₩93,708 | ₩93,051 | ₩93,399 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,386 | ₩94,056 | ₩93,386 | ₩93,600 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,560 | ₩94,284 | ₩93,560 | ₩93,949 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,600 | ₩93,855 | ₩92,997 | ₩93,721 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,458 | ₩94,739 | ₩93,842 | ₩93,962 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,605 | ₩95,141 | ₩94,605 | ₩95,115 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,775 | ₩94,431 | ₩93,614 | ₩94,163 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,582 | ₩92,863 | ₩91,805 | ₩92,609 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩94,217 | ₩94,471 | ₩93,533 | ₩93,547 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,753 | ₩95,409 | ₩94,257 | ₩95,235 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,672 | ₩95,302 | ₩94,431 | ₩94,887 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,748 | ₩94,485 | ₩93,614 | ₩94,083 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,748 | ₩94,847 | ₩93,748 | ₩94,780 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩93,198 | ₩93,761 | ₩93,145 | ₩93,426 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,520 | ₩94,391 | ₩93,212 | ₩93,989 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,801 | ₩93,828 | ₩93,064 | ₩93,386 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩94,190 | ₩94,726 | ₩93,681 | ₩94,069 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩93,185 | ₩93,815 | ₩93,185 | ₩93,466 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩93,935 | ₩94,940 | ₩93,935 | ₩94,873 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,332 | ₩93,775 | ₩93,038 | ₩93,038 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,622 | ₩93,131 | ₩91,389 | ₩91,590 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩92,100 | ₩92,542 | ₩91,966 | ₩92,046 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,698 | ₩92,461 | ₩91,698 | ₩92,314 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩90,116 | ₩90,384 | ₩89,728 | ₩89,902 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,892 | ₩89,085 | ₩87,195 | ₩88,629 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,683 | ₩89,245 | ₩88,348 | ₩88,348 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,714 | ₩89,835 | ₩88,441 | ₩89,312 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,495 | ₩88,656 | ₩87,999 | ₩88,026 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩89,982 | ₩89,982 | ₩88,388 | ₩88,683 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,808 | ₩90,103 | ₩89,661 | ₩89,956 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩89,111 | ₩89,125 | ₩87,932 | ₩88,147 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,460 | ₩89,835 | ₩89,219 | ₩89,513 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,790 | ₩89,915 | ₩88,656 | ₩89,165 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,907 | ₩91,215 | ₩89,848 | ₩90,023 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩89,219 | ₩90,599 | ₩89,044 | ₩90,358 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩90,224 | ₩91,095 | ₩89,822 | ₩90,103 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,848 | ₩90,411 | ₩89,473 | ₩89,808 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,621 | ₩89,728 | ₩89,031 | ₩89,031 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩87,999 | ₩89,540 | ₩87,879 | ₩88,977 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩87,222 | ₩89,111 | ₩87,195 | ₩88,508 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩87,235 | ₩87,678 | ₩86,833 | ₩87,182 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,637 | ₩88,147 | ₩86,713 | ₩87,249 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,830 | ₩89,031 | ₩88,374 | ₩88,763 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩89,004 | ₩89,607 | ₩89,004 | ₩89,259 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,549 | ₩89,674 | ₩88,254 | ₩89,299 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩88,254 | ₩88,428 | ₩87,704 | ₩88,133 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩91,095 | ₩91,229 | ₩90,130 | ₩90,130 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩92,153 | ₩92,595 | ₩91,925 | ₩92,569 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩92,113 | ₩92,595 | ₩91,523 | ₩91,564 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,545 | ₩91,738 | ₩90,545 | ₩91,644 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩89,272 | ₩89,701 | ₩89,004 | ₩89,433 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,763 | ₩89,446 | ₩87,946 | ₩88,267 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩89,232 | ₩89,942 | ₩88,843 | ₩88,843 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,709 | ₩89,781 | ₩88,683 | ₩89,647 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,709 | ₩88,924 | ₩88,227 | ₩88,441 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,361 | ₩89,165 | ₩88,361 | ₩89,165 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,835 | ₩89,902 | ₩89,111 | ₩89,527 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,897 | ₩89,339 | ₩88,441 | ₩88,857 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,714 | ₩90,358 | ₩88,763 | ₩89,286 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,875 | ₩90,291 | ₩89,781 | ₩90,143 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,768 | ₩89,768 | ₩88,723 | ₩88,723 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,795 | ₩90,277 | ₩89,500 | ₩89,902 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩90,934 | ₩92,274 | ₩90,840 | ₩91,604 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,602 | ₩89,111 | ₩88,522 | ₩88,790 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩88,240 | ₩88,776 | ₩87,892 | ₩88,629 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩87,959 | ₩88,388 | ₩87,731 | ₩88,120 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩86,163 | ₩87,557 | ₩85,882 | ₩87,007 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,592 | ₩87,249 | ₩86,297 | ₩86,954 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,855 | ₩86,297 | ₩85,239 | ₩86,002 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩85,976 | ₩86,873 | ₩85,051 | ₩85,587 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩82,116 | ₩82,130 | ₩81,339 | ₩82,049 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,674 | ₩82,679 | ₩81,661 | ₩82,438 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩80,147 | ₩81,728 | ₩80,120 | ₩81,044 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,750 | ₩81,634 | ₩80,602 | ₩81,353 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,271 | ₩80,669 | ₩78,271 | ₩80,348 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,936 | ₩78,391 | ₩77,426 | ₩77,574 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩79,061 | ₩79,343 | ₩78,405 | ₩78,579 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,803 | ₩81,406 | ₩79,825 | ₩79,959 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,527 | ₩81,902 | ₩81,165 | ₩81,513 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩79,986 | ₩80,066 | ₩78,820 | ₩79,249 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩81,138 | ₩83,068 | ₩80,937 | ₩81,875 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,446 | ₩81,540 | ₩79,423 | ₩79,718 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,286 | ₩82,130 | ₩81,085 | ₩81,741 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,518 | ₩83,068 | ₩81,848 | ₩81,915 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩83,229 | ₩83,456 | ₩82,492 | ₩82,572 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,666 | ₩83,309 | ₩82,545 | ₩83,041 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩83,068 | ₩83,550 | ₩82,411 | ₩82,518 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,676 | ₩84,756 | ₩83,376 | ₩83,671 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,413 | ₩85,560 | ₩84,676 | ₩84,930 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,292 | ₩86,096 | ₩84,997 | ₩85,078 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,523 | ₩85,292 | ₩83,188 | ₩84,850 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩85,185 | ₩85,614 | ₩84,649 | ₩85,252 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,560 | ₩85,654 | ₩84,059 | ₩85,359 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩85,239 | ₩85,748 | ₩84,622 | ₩85,520 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,555 | ₩85,346 | ₩83,148 | ₩85,078 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,699 | ₩87,477 | ₩86,646 | ₩86,699 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩89,165 | ₩89,433 | ₩88,723 | ₩89,085 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,451 | ₩90,478 | ₩89,299 | ₩89,420 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,438 | ₩90,518 | ₩89,781 | ₩90,331 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,915 | ₩90,438 | ₩89,661 | ₩90,023 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,384 | ₩90,719 | ₩89,580 | ₩89,688 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩90,009 | ₩91,751 | ₩89,835 | ₩91,751 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,768 | ₩89,862 | ₩89,178 | ₩89,406 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩91,041 | ₩91,376 | ₩90,679 | ₩90,987 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,773 | ₩91,336 | ₩90,612 | ₩91,188 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,840 | ₩91,095 | ₩90,250 | ₩90,639 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,497 | ₩92,220 | ₩91,269 | ₩91,322 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩92,019 | ₩92,461 | ₩91,590 | ₩92,234 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩92,180 | ₩92,837 | ₩91,885 | ₩92,716 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩91,255 | ₩92,153 | ₩91,255 | ₩91,925 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,781 | ₩90,451 | ₩89,621 | ₩90,304 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,438 | ₩90,719 | ₩89,781 | ₩89,848 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,456 | ₩91,510 | ₩90,907 | ₩91,389 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,791 | ₩91,791 | ₩90,465 | ₩90,974 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩87,182 | ₩91,724 | ₩87,101 | ₩91,269 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,415 | ₩88,468 | ₩87,637 | ₩88,254 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,383 | ₩87,383 | ₩86,270 | ₩87,195 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,383 | ₩87,490 | ₩86,766 | ₩87,209 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩87,088 | ₩87,249 | ₩86,833 | ₩86,860 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,418 | ₩87,155 | ₩86,244 | ₩87,021 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩86,096 | ₩86,458 | ₩85,708 | ₩86,069 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,624 | ₩88,039 | ₩87,611 | ₩87,812 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩87,048 | ₩87,396 | ₩86,766 | ₩87,141 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩88,053 | ₩88,428 | ₩87,637 | ₩87,637 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,451 | ₩90,827 | ₩90,425 | ₩90,505 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩91,121 | ₩91,497 | ₩90,827 | ₩91,095 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,733 | ₩91,470 | ₩90,733 | ₩90,987 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩91,148 | ₩91,148 | ₩90,572 | ₩90,706 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩90,947 | ₩91,282 | ₩90,612 | ₩91,121 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,617 | ₩91,724 | ₩90,987 | ₩91,537 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,475 | ₩92,850 | ₩92,193 | ₩92,636 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩94,002 | ₩94,257 | ₩93,614 | ₩94,056 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,748 | ₩94,230 | ₩93,399 | ₩93,480 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,734 | ₩94,646 | ₩93,346 | ₩94,632 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,842 | ₩94,297 | ₩93,734 | ₩93,815 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩93,239 | ₩93,681 | ₩93,078 | ₩93,681 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩92,086 | ₩92,770 | ₩91,952 | ₩92,488 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,314 | ₩92,314 | ₩91,912 | ₩92,153 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩93,131 | ₩93,172 | ₩92,569 | ₩92,729 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,493 | ₩93,654 | ₩93,051 | ₩93,185 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,453 | ₩94,418 | ₩93,292 | ₩94,418 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,801 | ₩93,801 | ₩93,024 | ₩93,480 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩92,957 | ₩93,734 | ₩92,234 | ₩93,587 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,617 | ₩91,858 | ₩91,242 | ₩91,604 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩91,108 | ₩91,456 | ₩90,679 | ₩90,733 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩91,202 | ₩91,349 | ₩90,880 | ₩91,108 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,815 | ₩94,123 | ₩93,574 | ₩93,788 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,748 | ₩93,962 | ₩93,145 | ₩93,185 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,346 | ₩94,605 | ₩93,346 | ₩94,311 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,614 | ₩94,123 | ₩93,466 | ₩93,748 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩93,989 | ₩94,230 | ₩93,667 | ₩94,150 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩93,145 | ₩93,145 | ₩92,368 | ₩92,448 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,914 | ₩94,914 | ₩94,471 | ₩94,552 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,887 | ₩95,275 | ₩94,793 | ₩94,914 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩95,249 | ₩95,369 | ₩94,364 | ₩94,605 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,374 | ₩96,374 | ₩95,356 | ₩95,758 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩97,111 | ₩97,366 | ₩96,736 | ₩96,736 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,486 | ₩98,089 | ₩96,937 | ₩97,500 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,433 | ₩97,862 | ₩97,098 | ₩97,754 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩96,120 | ₩97,031 | ₩96,120 | ₩96,602 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩96,120 | ₩96,736 | ₩96,093 | ₩96,468 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩96,026 | ₩96,240 | ₩95,476 | ₩95,932 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,478 | ₩98,666 | ₩97,473 | ₩97,553 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩98,237 | ₩98,733 | ₩98,237 | ₩98,331 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩98,063 | ₩98,585 | ₩97,888 | ₩98,197 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,733 | ₩99,389 | ₩98,652 | ₩98,974 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩98,116 | ₩98,947 | ₩97,915 | ₩98,398 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,532 | ₩98,572 | ₩97,433 | ₩97,969 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,733 | ₩99,027 | ₩98,679 | ₩98,800 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,344 | ₩99,376 | ₩98,344 | ₩99,255 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,795 | ₩98,384 | ₩97,754 | ₩98,049 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,366 | ₩97,741 | ₩96,977 | ₩97,527 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩98,036 | ₩98,130 | ₩96,964 | ₩97,366 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,746 | ₩99,537 | ₩98,706 | ₩99,336 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,826 | ₩99,215 | ₩98,518 | ₩98,746 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩99,161 | ₩99,644 | ₩98,907 | ₩99,577 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩99,014 | ₩99,014 | ₩98,505 | ₩98,759 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,523 | ₩99,657 | ₩99,041 | ₩99,362 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,341 | ₩100,341 | ₩99,255 | ₩99,644 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩100,032 | ₩100,099 | ₩99,644 | ₩99,872 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩100,140 | ₩100,354 | ₩99,979 | ₩100,099 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩100,113 | ₩100,193 | ₩99,684 | ₩99,778 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩100,247 | ₩100,247 | ₩99,630 | ₩99,831 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩101,145 | ₩101,761 | ₩100,743 | ₩101,480 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,872 | ₩100,368 | ₩99,537 | ₩99,537 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,496 | ₩100,327 | ₩99,496 | ₩100,180 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩99,135 | ₩99,751 | ₩98,880 | ₩99,617 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩99,054 | ₩99,590 | ₩98,907 | ₩99,135 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,357 | ₩98,974 | ₩98,197 | ₩98,960 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩96,950 | ₩97,553 | ₩96,629 | ₩97,058 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,728 | ₩98,089 | ₩97,379 | ₩97,647 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,612 | ₩98,826 | ₩97,058 | ₩97,299 | -1.33% | 22.3만 |
|---|