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 | ₩89,627 | ₩89,895 | ₩89,334 | ₩89,561 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,374 | ₩89,521 | ₩88,759 | ₩89,066 | -0.34% | 11.8만 |
| 2026.10.07 | ₩90,763 | ₩90,977 | ₩90,402 | ₩90,509 | -0.28% | 14.7만 |
| 2026.10.06 | ₩91,925 | ₩92,139 | ₩91,404 | ₩91,698 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,603 | ₩91,431 | ₩90,536 | ₩91,324 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,431 | ₩91,564 | ₩90,509 | ₩91,297 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,017 | ₩91,124 | ₩90,108 | ₩90,522 | -0.54% | 7.9만 |
| 2026.09.30 | ₩91,805 | ₩91,898 | ₩91,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,898 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,112 | ₩92,139 | ₩91,391 | ₩91,952 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,459 | ₩92,673 | ₩92,072 | ₩92,259 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩93,701 | ₩94,035 | ₩93,127 | ₩93,728 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩93,715 | ₩93,795 | ₩93,047 | ₩93,488 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩94,717 | ₩94,837 | ₩93,728 | ₩93,929 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,556 | ₩94,930 | ₩94,209 | ₩94,490 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,476 | ₩95,010 | ₩94,182 | ₩94,917 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,316 | ₩94,543 | ₩93,822 | ₩93,822 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩92,913 | ₩93,942 | ₩92,913 | ₩93,434 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩92,673 | ₩93,060 | ₩91,364 | ₩92,005 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,221 | ₩93,221 | ₩92,392 | ₩92,579 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩94,703 | ₩95,919 | ₩94,262 | ₩94,677 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,291 | ₩95,478 | ₩94,957 | ₩95,318 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,583 | ₩95,091 | ₩94,049 | ₩94,837 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,384 | ₩95,665 | ₩95,037 | ₩95,131 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,426 | ₩96,560 | ₩95,959 | ₩96,173 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,520 | ₩96,787 | ₩96,493 | ₩96,707 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩96,613 | ₩96,840 | ₩96,319 | ₩96,840 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,213 | ₩96,426 | ₩95,745 | ₩96,173 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,291 | ₩96,173 | ₩95,291 | ₩95,758 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,012 | ₩96,226 | ₩95,491 | ₩96,012 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,066 | ₩96,239 | ₩95,491 | ₩95,919 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩95,812 | ₩96,306 | ₩95,571 | ₩96,066 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,560 | ₩96,587 | ₩95,625 | ₩95,852 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,079 | ₩96,573 | ₩95,758 | ₩96,346 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,157 | ₩95,545 | ₩95,077 | ₩95,131 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩95,732 | ₩95,865 | ₩95,505 | ₩95,799 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,451 | ₩95,678 | ₩95,131 | ₩95,425 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,384 | ₩95,384 | ₩95,010 | ₩95,211 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,291 | ₩95,678 | ₩95,037 | ₩95,117 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,438 | ₩95,879 | ₩95,024 | ₩95,184 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,304 | ₩95,652 | ₩94,904 | ₩95,411 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩95,892 | ₩96,186 | ₩95,558 | ₩95,598 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩95,652 | ₩95,865 | ₩95,238 | ₩95,304 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩95,692 | ₩95,772 | ₩95,478 | ₩95,571 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,558 | ₩95,652 | ₩95,091 | ₩95,491 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,239 | ₩96,386 | ₩95,692 | ₩96,026 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩95,839 | ₩96,132 | ₩95,291 | ₩95,558 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩95,905 | ₩96,173 | ₩95,692 | ₩95,718 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,398 | ₩96,026 | ₩94,984 | ₩96,012 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,303 | ₩94,636 | ₩94,089 | ₩94,449 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,207 | ₩93,875 | ₩92,913 | ₩93,514 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,207 | ₩93,461 | ₩92,820 | ₩93,181 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,020 | ₩93,621 | ₩92,673 | ₩92,726 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,473 | ₩93,675 | ₩92,473 | ₩93,194 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,192 | ₩92,833 | ₩91,885 | ₩92,780 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,043 | ₩91,471 | ₩90,349 | ₩90,937 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,322 | ₩90,683 | ₩89,454 | ₩89,761 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,152 | ₩92,339 | ₩91,471 | ₩91,498 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,074 | ₩93,327 | ₩92,753 | ₩92,793 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩92,713 | ₩93,100 | ₩92,433 | ₩92,793 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩92,820 | ₩93,408 | ₩92,753 | ₩93,100 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,087 | ₩93,755 | ₩93,087 | ₩93,301 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,261 | ₩93,982 | ₩93,261 | ₩93,648 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,301 | ₩93,555 | ₩92,700 | ₩93,421 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,156 | ₩94,436 | ₩93,541 | ₩93,661 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,303 | ₩94,837 | ₩94,303 | ₩94,810 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,474 | ₩94,129 | ₩93,314 | ₩93,862 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,286 | ₩92,566 | ₩91,511 | ₩92,312 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩93,915 | ₩94,169 | ₩93,234 | ₩93,247 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,449 | ₩95,104 | ₩93,955 | ₩94,930 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,369 | ₩94,997 | ₩94,129 | ₩94,583 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,448 | ₩94,182 | ₩93,314 | ₩93,782 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,448 | ₩94,543 | ₩93,448 | ₩94,476 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩92,900 | ₩93,461 | ₩92,847 | ₩93,127 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,221 | ₩94,089 | ₩92,913 | ₩93,688 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,501 | ₩93,528 | ₩92,766 | ₩93,087 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩93,888 | ₩94,423 | ₩93,381 | ₩93,768 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩92,887 | ₩93,514 | ₩92,887 | ₩93,167 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩93,635 | ₩94,636 | ₩93,635 | ₩94,570 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,034 | ₩93,474 | ₩92,740 | ₩92,740 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,326 | ₩92,833 | ₩91,097 | ₩91,297 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩91,805 | ₩92,246 | ₩91,671 | ₩91,751 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,404 | ₩92,165 | ₩91,404 | ₩92,018 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩89,828 | ₩90,095 | ₩89,440 | ₩89,614 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,611 | ₩88,799 | ₩86,916 | ₩88,345 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,399 | ₩88,960 | ₩88,065 | ₩88,065 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,427 | ₩89,547 | ₩88,158 | ₩89,026 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,212 | ₩88,372 | ₩87,717 | ₩87,744 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩89,694 | ₩89,694 | ₩88,105 | ₩88,399 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,521 | ₩89,814 | ₩89,374 | ₩89,668 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩88,826 | ₩88,839 | ₩87,651 | ₩87,864 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,173 | ₩89,547 | ₩88,933 | ₩89,227 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,505 | ₩89,627 | ₩88,372 | ₩88,879 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,616 | ₩90,923 | ₩89,561 | ₩89,734 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩88,933 | ₩90,309 | ₩88,759 | ₩90,068 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩89,935 | ₩90,803 | ₩89,534 | ₩89,814 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,561 | ₩90,122 | ₩89,187 | ₩89,521 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,334 | ₩89,440 | ₩88,746 | ₩88,746 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩87,717 | ₩89,253 | ₩87,597 | ₩88,692 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩86,943 | ₩88,826 | ₩86,916 | ₩88,225 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩86,956 | ₩87,397 | ₩86,555 | ₩86,903 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,357 | ₩87,864 | ₩86,435 | ₩86,969 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,546 | ₩88,746 | ₩88,091 | ₩88,479 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩88,719 | ₩89,320 | ₩88,719 | ₩88,973 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,265 | ₩89,387 | ₩87,971 | ₩89,013 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩87,971 | ₩88,145 | ₩87,424 | ₩87,851 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩90,803 | ₩90,937 | ₩89,841 | ₩89,841 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩91,858 | ₩92,299 | ₩91,631 | ₩92,272 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩91,818 | ₩92,299 | ₩91,230 | ₩91,270 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,255 | ₩91,444 | ₩90,255 | ₩91,351 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩88,986 | ₩89,414 | ₩88,719 | ₩89,147 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,479 | ₩89,160 | ₩87,664 | ₩87,985 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩88,946 | ₩89,654 | ₩88,559 | ₩88,559 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,425 | ₩89,494 | ₩88,399 | ₩89,360 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,425 | ₩88,639 | ₩87,944 | ₩88,158 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,078 | ₩88,879 | ₩88,078 | ₩88,879 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,547 | ₩89,614 | ₩88,826 | ₩89,240 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,612 | ₩89,053 | ₩88,158 | ₩88,572 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,427 | ₩90,068 | ₩88,479 | ₩89,000 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,587 | ₩90,001 | ₩89,494 | ₩89,855 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,481 | ₩89,481 | ₩88,439 | ₩88,439 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,507 | ₩89,988 | ₩89,213 | ₩89,614 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩90,643 | ₩91,978 | ₩90,549 | ₩91,311 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,318 | ₩88,826 | ₩88,238 | ₩88,505 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩87,958 | ₩88,492 | ₩87,611 | ₩88,345 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩87,677 | ₩88,105 | ₩87,450 | ₩87,838 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩85,887 | ₩87,277 | ₩85,607 | ₩86,729 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,315 | ₩86,969 | ₩86,021 | ₩86,676 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,580 | ₩86,021 | ₩84,966 | ₩85,727 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩85,700 | ₩86,595 | ₩84,779 | ₩85,313 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩81,854 | ₩81,867 | ₩81,079 | ₩81,787 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,413 | ₩82,415 | ₩81,399 | ₩82,174 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩79,890 | ₩81,466 | ₩79,863 | ₩80,785 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,491 | ₩81,373 | ₩80,344 | ₩81,092 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,020 | ₩80,411 | ₩78,020 | ₩80,090 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,686 | ₩78,140 | ₩77,178 | ₩77,325 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩78,808 | ₩79,089 | ₩78,154 | ₩78,327 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,545 | ₩81,146 | ₩79,569 | ₩79,703 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,266 | ₩81,640 | ₩80,905 | ₩81,252 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩79,730 | ₩79,810 | ₩78,568 | ₩78,995 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩80,878 | ₩82,802 | ₩80,678 | ₩81,613 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,186 | ₩81,279 | ₩79,169 | ₩79,463 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,025 | ₩81,867 | ₩80,825 | ₩81,480 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,254 | ₩82,802 | ₩81,586 | ₩81,653 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩82,962 | ₩83,189 | ₩82,228 | ₩82,308 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,401 | ₩83,042 | ₩82,281 | ₩82,775 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩82,802 | ₩83,283 | ₩82,147 | ₩82,254 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,405 | ₩84,485 | ₩83,109 | ₩83,403 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,139 | ₩85,286 | ₩84,405 | ₩84,659 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,019 | ₩85,821 | ₩84,725 | ₩84,805 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,256 | ₩85,019 | ₩82,922 | ₩84,578 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩84,912 | ₩85,340 | ₩84,378 | ₩84,979 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,286 | ₩85,380 | ₩83,790 | ₩85,086 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩84,966 | ₩85,473 | ₩84,351 | ₩85,246 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,285 | ₩85,073 | ₩82,882 | ₩84,805 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,422 | ₩87,196 | ₩86,368 | ₩86,422 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩88,879 | ₩89,147 | ₩88,439 | ₩88,799 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,162 | ₩90,188 | ₩89,013 | ₩89,133 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,148 | ₩90,229 | ₩89,494 | ₩90,042 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,627 | ₩90,148 | ₩89,374 | ₩89,734 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,095 | ₩90,429 | ₩89,294 | ₩89,400 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩89,721 | ₩91,457 | ₩89,547 | ₩91,457 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,481 | ₩89,574 | ₩88,893 | ₩89,120 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩90,749 | ₩91,083 | ₩90,389 | ₩90,696 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,482 | ₩91,043 | ₩90,322 | ₩90,896 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,549 | ₩90,803 | ₩89,961 | ₩90,349 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,204 | ₩91,925 | ₩90,977 | ₩91,030 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩91,725 | ₩92,165 | ₩91,297 | ₩91,938 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩91,885 | ₩92,539 | ₩91,591 | ₩92,419 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩90,963 | ₩91,858 | ₩90,963 | ₩91,631 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,494 | ₩90,162 | ₩89,334 | ₩90,015 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,148 | ₩90,429 | ₩89,494 | ₩89,561 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,164 | ₩91,217 | ₩90,616 | ₩91,097 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,498 | ₩91,498 | ₩90,175 | ₩90,683 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩86,903 | ₩91,431 | ₩86,822 | ₩90,977 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,131 | ₩88,185 | ₩87,357 | ₩87,971 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,103 | ₩87,103 | ₩85,994 | ₩86,916 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,103 | ₩87,210 | ₩86,489 | ₩86,929 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩86,809 | ₩86,969 | ₩86,555 | ₩86,582 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,141 | ₩86,876 | ₩85,968 | ₩86,742 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩85,821 | ₩86,181 | ₩85,433 | ₩85,794 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,343 | ₩87,757 | ₩87,330 | ₩87,530 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩86,769 | ₩87,116 | ₩86,489 | ₩86,863 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩87,771 | ₩88,145 | ₩87,357 | ₩87,357 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,162 | ₩90,536 | ₩90,135 | ₩90,215 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩90,830 | ₩91,204 | ₩90,536 | ₩90,803 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,442 | ₩91,177 | ₩90,442 | ₩90,696 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩90,856 | ₩90,856 | ₩90,282 | ₩90,416 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩90,656 | ₩90,990 | ₩90,322 | ₩90,830 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,324 | ₩91,431 | ₩90,696 | ₩91,244 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,179 | ₩92,553 | ₩91,898 | ₩92,339 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩93,701 | ₩93,955 | ₩93,314 | ₩93,755 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,448 | ₩93,929 | ₩93,100 | ₩93,181 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,434 | ₩94,343 | ₩93,047 | ₩94,329 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,541 | ₩93,995 | ₩93,434 | ₩93,514 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩92,940 | ₩93,381 | ₩92,780 | ₩93,381 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩91,791 | ₩92,473 | ₩91,658 | ₩92,192 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,018 | ₩92,018 | ₩91,618 | ₩91,858 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩92,833 | ₩92,873 | ₩92,272 | ₩92,433 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,194 | ₩93,354 | ₩92,753 | ₩92,887 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,154 | ₩94,116 | ₩92,994 | ₩94,116 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,501 | ₩93,501 | ₩92,726 | ₩93,181 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩92,660 | ₩93,434 | ₩91,938 | ₩93,287 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,324 | ₩91,564 | ₩90,950 | ₩91,311 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩90,816 | ₩91,164 | ₩90,389 | ₩90,442 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩90,910 | ₩91,057 | ₩90,589 | ₩90,816 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,514 | ₩93,822 | ₩93,274 | ₩93,488 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,448 | ₩93,661 | ₩92,847 | ₩92,887 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,047 | ₩94,303 | ₩93,047 | ₩94,009 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,314 | ₩93,822 | ₩93,167 | ₩93,448 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩93,688 | ₩93,929 | ₩93,368 | ₩93,848 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩92,847 | ₩92,847 | ₩92,072 | ₩92,152 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,610 | ₩94,610 | ₩94,169 | ₩94,249 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,583 | ₩94,970 | ₩94,490 | ₩94,610 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩94,944 | ₩95,064 | ₩94,062 | ₩94,303 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,066 | ₩96,066 | ₩95,051 | ₩95,451 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩96,800 | ₩97,054 | ₩96,426 | ₩96,426 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,174 | ₩97,775 | ₩96,627 | ₩97,188 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,121 | ₩97,548 | ₩96,787 | ₩97,441 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩95,812 | ₩96,720 | ₩95,812 | ₩96,293 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩95,812 | ₩96,426 | ₩95,785 | ₩96,159 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩95,718 | ₩95,932 | ₩95,171 | ₩95,625 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,163 | ₩98,350 | ₩97,161 | ₩97,241 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩97,922 | ₩98,417 | ₩97,922 | ₩98,016 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩97,749 | ₩98,270 | ₩97,575 | ₩97,882 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,417 | ₩99,071 | ₩98,336 | ₩98,657 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩97,802 | ₩98,630 | ₩97,602 | ₩98,083 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,216 | ₩98,256 | ₩97,121 | ₩97,655 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,417 | ₩98,710 | ₩98,363 | ₩98,483 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,029 | ₩99,058 | ₩98,029 | ₩98,938 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,482 | ₩98,069 | ₩97,441 | ₩97,735 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,054 | ₩97,428 | ₩96,667 | ₩97,214 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩97,722 | ₩97,816 | ₩96,653 | ₩97,054 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,430 | ₩99,218 | ₩98,390 | ₩99,018 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,510 | ₩98,897 | ₩98,203 | ₩98,430 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩98,844 | ₩99,325 | ₩98,590 | ₩99,258 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩98,697 | ₩98,697 | ₩98,190 | ₩98,443 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,205 | ₩99,338 | ₩98,724 | ₩99,044 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,019 | ₩100,019 | ₩98,938 | ₩99,325 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩99,712 | ₩99,779 | ₩99,325 | ₩99,552 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩99,819 | ₩100,033 | ₩99,659 | ₩99,779 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩99,792 | ₩99,873 | ₩99,365 | ₩99,458 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩99,926 | ₩99,926 | ₩99,312 | ₩99,512 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩100,821 | ₩101,435 | ₩100,420 | ₩101,155 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,552 | ₩100,046 | ₩99,218 | ₩99,218 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,178 | ₩100,006 | ₩99,178 | ₩99,859 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩98,817 | ₩99,432 | ₩98,564 | ₩99,298 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩98,737 | ₩99,271 | ₩98,590 | ₩98,817 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,043 | ₩98,657 | ₩97,882 | ₩98,644 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩96,640 | ₩97,241 | ₩96,319 | ₩96,747 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,415 | ₩97,775 | ₩97,067 | ₩97,335 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,296 | ₩98,510 | ₩96,747 | ₩96,987 | -1.33% | 22.3만 |
|---|