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 | ₩90,019 | ₩90,288 | ₩89,724 | ₩89,952 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,764 | ₩89,912 | ₩89,147 | ₩89,456 | -0.34% | 11.8만 |
| 2026.10.07 | ₩91,160 | ₩91,374 | ₩90,797 | ₩90,905 | -0.28% | 14.7만 |
| 2026.10.06 | ₩92,327 | ₩92,542 | ₩91,804 | ₩92,099 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,999 | ₩91,830 | ₩90,932 | ₩91,723 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,830 | ₩91,965 | ₩90,905 | ₩91,696 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,415 | ₩91,522 | ₩90,502 | ₩90,918 | -0.54% | 7.9만 |
| 2026.09.30 | ₩92,206 | ₩92,300 | ₩91,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,300 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,515 | ₩92,542 | ₩91,790 | ₩92,354 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,863 | ₩93,078 | ₩92,474 | ₩92,662 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩94,111 | ₩94,447 | ₩93,534 | ₩94,138 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩94,125 | ₩94,205 | ₩93,454 | ₩93,896 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩95,131 | ₩95,251 | ₩94,138 | ₩94,339 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,970 | ₩95,345 | ₩94,621 | ₩94,903 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,889 | ₩95,426 | ₩94,594 | ₩95,332 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,728 | ₩94,956 | ₩94,232 | ₩94,232 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩93,320 | ₩94,353 | ₩93,320 | ₩93,843 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩93,078 | ₩93,467 | ₩91,763 | ₩92,407 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,628 | ₩93,628 | ₩92,796 | ₩92,984 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩95,117 | ₩96,338 | ₩94,675 | ₩95,090 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,708 | ₩95,895 | ₩95,372 | ₩95,734 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,997 | ₩95,506 | ₩94,460 | ₩95,251 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,802 | ₩96,083 | ₩95,453 | ₩95,547 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,848 | ₩96,982 | ₩96,378 | ₩96,593 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,942 | ₩97,210 | ₩96,915 | ₩97,130 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩97,036 | ₩97,264 | ₩96,741 | ₩97,264 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,633 | ₩96,848 | ₩96,164 | ₩96,593 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,708 | ₩96,593 | ₩95,708 | ₩96,177 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,432 | ₩96,647 | ₩95,909 | ₩96,432 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,486 | ₩96,660 | ₩95,909 | ₩96,338 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩96,231 | ₩96,727 | ₩95,989 | ₩96,486 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,982 | ₩97,009 | ₩96,043 | ₩96,271 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,499 | ₩96,996 | ₩96,177 | ₩96,767 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,573 | ₩95,963 | ₩95,493 | ₩95,547 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩96,150 | ₩96,284 | ₩95,922 | ₩96,217 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,869 | ₩96,097 | ₩95,547 | ₩95,842 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,802 | ₩95,802 | ₩95,426 | ₩95,627 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,708 | ₩96,097 | ₩95,453 | ₩95,533 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,855 | ₩96,298 | ₩95,439 | ₩95,600 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,721 | ₩96,070 | ₩95,319 | ₩95,828 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩96,311 | ₩96,606 | ₩95,976 | ₩96,016 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩96,070 | ₩96,284 | ₩95,654 | ₩95,721 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩96,110 | ₩96,191 | ₩95,895 | ₩95,989 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,976 | ₩96,070 | ₩95,506 | ₩95,909 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,660 | ₩96,808 | ₩96,110 | ₩96,445 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩96,258 | ₩96,553 | ₩95,708 | ₩95,976 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩96,325 | ₩96,593 | ₩96,110 | ₩96,137 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,815 | ₩96,445 | ₩95,399 | ₩96,432 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,715 | ₩95,050 | ₩94,500 | ₩94,862 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,615 | ₩94,286 | ₩93,320 | ₩93,923 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,615 | ₩93,870 | ₩93,226 | ₩93,588 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,427 | ₩94,031 | ₩93,078 | ₩93,132 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,877 | ₩94,084 | ₩92,877 | ₩93,601 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,595 | ₩93,239 | ₩92,287 | ₩93,185 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,441 | ₩91,871 | ₩90,744 | ₩91,334 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,717 | ₩91,079 | ₩89,845 | ₩90,153 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,555 | ₩92,743 | ₩91,871 | ₩91,898 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,481 | ₩93,735 | ₩93,159 | ₩93,199 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩93,118 | ₩93,507 | ₩92,837 | ₩93,199 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩93,226 | ₩93,816 | ₩93,159 | ₩93,507 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,494 | ₩94,165 | ₩93,494 | ₩93,709 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,668 | ₩94,393 | ₩93,668 | ₩94,057 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,709 | ₩93,964 | ₩93,105 | ₩93,829 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,567 | ₩94,849 | ₩93,950 | ₩94,071 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,715 | ₩95,251 | ₩94,715 | ₩95,225 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,883 | ₩94,540 | ₩93,722 | ₩94,272 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,689 | ₩92,971 | ₩91,911 | ₩92,716 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩94,326 | ₩94,581 | ₩93,642 | ₩93,655 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,862 | ₩95,520 | ₩94,366 | ₩95,345 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,782 | ₩95,412 | ₩94,540 | ₩94,997 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,856 | ₩94,594 | ₩93,722 | ₩94,192 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,856 | ₩94,956 | ₩93,856 | ₩94,889 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩93,306 | ₩93,870 | ₩93,253 | ₩93,534 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,628 | ₩94,500 | ₩93,320 | ₩94,098 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,910 | ₩93,937 | ₩93,172 | ₩93,494 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩94,299 | ₩94,836 | ₩93,789 | ₩94,178 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩93,293 | ₩93,923 | ₩93,293 | ₩93,575 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩94,044 | ₩95,050 | ₩94,044 | ₩94,983 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,440 | ₩93,883 | ₩93,145 | ₩93,145 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,729 | ₩93,239 | ₩91,495 | ₩91,696 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩92,206 | ₩92,649 | ₩92,072 | ₩92,152 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,804 | ₩92,568 | ₩91,804 | ₩92,421 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩90,221 | ₩90,489 | ₩89,832 | ₩90,006 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,994 | ₩89,188 | ₩87,296 | ₩88,731 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,785 | ₩89,349 | ₩88,450 | ₩88,450 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,818 | ₩89,939 | ₩88,544 | ₩89,416 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,597 | ₩88,758 | ₩88,101 | ₩88,128 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩90,086 | ₩90,086 | ₩88,490 | ₩88,785 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,912 | ₩90,207 | ₩89,764 | ₩90,060 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩89,214 | ₩89,228 | ₩88,034 | ₩88,248 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,563 | ₩89,939 | ₩89,322 | ₩89,617 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,892 | ₩90,019 | ₩88,758 | ₩89,268 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩91,012 | ₩91,321 | ₩89,952 | ₩90,127 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩89,322 | ₩90,704 | ₩89,147 | ₩90,462 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩90,328 | ₩91,200 | ₩89,925 | ₩90,207 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,952 | ₩90,516 | ₩89,577 | ₩89,912 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,724 | ₩89,832 | ₩89,134 | ₩89,134 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩88,101 | ₩89,644 | ₩87,980 | ₩89,080 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩87,323 | ₩89,214 | ₩87,296 | ₩88,611 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩87,336 | ₩87,779 | ₩86,934 | ₩87,283 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,739 | ₩88,248 | ₩86,813 | ₩87,350 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,933 | ₩89,134 | ₩88,477 | ₩88,866 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩89,107 | ₩89,711 | ₩89,107 | ₩89,362 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,651 | ₩89,778 | ₩88,356 | ₩89,402 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩88,356 | ₩88,530 | ₩87,806 | ₩88,235 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩91,200 | ₩91,334 | ₩90,234 | ₩90,234 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩92,260 | ₩92,702 | ₩92,032 | ₩92,676 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩92,220 | ₩92,702 | ₩91,629 | ₩91,669 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,650 | ₩91,844 | ₩90,650 | ₩91,750 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩89,375 | ₩89,805 | ₩89,107 | ₩89,536 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,866 | ₩89,550 | ₩88,047 | ₩88,369 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩89,335 | ₩90,046 | ₩88,946 | ₩88,946 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,812 | ₩89,885 | ₩88,785 | ₩89,751 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,812 | ₩89,027 | ₩88,329 | ₩88,544 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,463 | ₩89,268 | ₩88,463 | ₩89,268 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,939 | ₩90,006 | ₩89,214 | ₩89,630 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩89,000 | ₩89,442 | ₩88,544 | ₩88,960 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,818 | ₩90,462 | ₩88,866 | ₩89,389 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,979 | ₩90,395 | ₩89,885 | ₩90,247 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,872 | ₩89,872 | ₩88,825 | ₩88,825 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,899 | ₩90,382 | ₩89,603 | ₩90,006 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩91,039 | ₩92,381 | ₩90,945 | ₩91,710 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,705 | ₩89,214 | ₩88,624 | ₩88,892 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩88,342 | ₩88,879 | ₩87,994 | ₩88,731 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩88,061 | ₩88,490 | ₩87,833 | ₩88,222 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩86,263 | ₩87,658 | ₩85,981 | ₩87,108 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,692 | ₩87,350 | ₩86,397 | ₩87,054 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,954 | ₩86,397 | ₩85,337 | ₩86,102 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩86,075 | ₩86,974 | ₩85,149 | ₩85,686 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩82,211 | ₩82,225 | ₩81,433 | ₩82,144 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,769 | ₩82,775 | ₩81,755 | ₩82,533 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩80,239 | ₩81,822 | ₩80,212 | ₩81,138 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,843 | ₩81,728 | ₩80,695 | ₩81,447 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,361 | ₩80,763 | ₩78,361 | ₩80,441 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩78,026 | ₩78,482 | ₩77,516 | ₩77,663 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩79,153 | ₩79,434 | ₩78,495 | ₩78,670 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,897 | ₩81,500 | ₩79,917 | ₩80,051 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,621 | ₩81,997 | ₩81,259 | ₩81,608 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩80,078 | ₩80,159 | ₩78,911 | ₩79,340 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩81,232 | ₩83,164 | ₩81,031 | ₩81,970 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,541 | ₩81,635 | ₩79,515 | ₩79,810 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,380 | ₩82,225 | ₩81,178 | ₩81,836 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,614 | ₩83,164 | ₩81,943 | ₩82,010 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩83,325 | ₩83,553 | ₩82,587 | ₩82,668 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,761 | ₩83,405 | ₩82,641 | ₩83,137 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩83,164 | ₩83,647 | ₩82,507 | ₩82,614 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,774 | ₩84,854 | ₩83,472 | ₩83,768 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,512 | ₩85,659 | ₩84,774 | ₩85,029 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,391 | ₩86,196 | ₩85,096 | ₩85,176 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,620 | ₩85,391 | ₩83,285 | ₩84,948 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩85,284 | ₩85,713 | ₩84,747 | ₩85,351 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,659 | ₩85,753 | ₩84,157 | ₩85,458 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩85,337 | ₩85,847 | ₩84,720 | ₩85,619 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,653 | ₩85,445 | ₩83,244 | ₩85,176 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,800 | ₩87,578 | ₩86,746 | ₩86,800 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩89,268 | ₩89,536 | ₩88,825 | ₩89,188 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,556 | ₩90,583 | ₩89,402 | ₩89,523 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,543 | ₩90,623 | ₩89,885 | ₩90,435 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩90,019 | ₩90,543 | ₩89,764 | ₩90,127 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,489 | ₩90,824 | ₩89,684 | ₩89,791 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩90,113 | ₩91,857 | ₩89,939 | ₩91,857 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,872 | ₩89,966 | ₩89,281 | ₩89,510 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩91,146 | ₩91,482 | ₩90,784 | ₩91,093 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,878 | ₩91,441 | ₩90,717 | ₩91,294 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,945 | ₩91,200 | ₩90,355 | ₩90,744 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,602 | ₩92,327 | ₩91,374 | ₩91,428 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩92,126 | ₩92,568 | ₩91,696 | ₩92,340 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩92,287 | ₩92,944 | ₩91,991 | ₩92,823 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩91,361 | ₩92,260 | ₩91,361 | ₩92,032 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,885 | ₩90,556 | ₩89,724 | ₩90,408 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,543 | ₩90,824 | ₩89,885 | ₩89,952 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,562 | ₩91,616 | ₩91,012 | ₩91,495 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,898 | ₩91,898 | ₩90,569 | ₩91,079 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩87,283 | ₩91,830 | ₩87,202 | ₩91,374 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,517 | ₩88,570 | ₩87,739 | ₩88,356 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,484 | ₩87,484 | ₩86,370 | ₩87,296 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,484 | ₩87,591 | ₩86,867 | ₩87,309 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩87,189 | ₩87,350 | ₩86,934 | ₩86,961 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,518 | ₩87,256 | ₩86,343 | ₩87,122 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩86,196 | ₩86,558 | ₩85,807 | ₩86,169 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,725 | ₩88,141 | ₩87,712 | ₩87,913 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩87,148 | ₩87,497 | ₩86,867 | ₩87,242 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩88,155 | ₩88,530 | ₩87,739 | ₩87,739 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,556 | ₩90,932 | ₩90,529 | ₩90,610 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩91,227 | ₩91,602 | ₩90,932 | ₩91,200 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,838 | ₩91,576 | ₩90,838 | ₩91,093 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩91,254 | ₩91,254 | ₩90,677 | ₩90,811 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩91,052 | ₩91,388 | ₩90,717 | ₩91,227 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,723 | ₩91,830 | ₩91,093 | ₩91,643 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,582 | ₩92,957 | ₩92,300 | ₩92,743 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩94,111 | ₩94,366 | ₩93,722 | ₩94,165 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,856 | ₩94,339 | ₩93,507 | ₩93,588 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,843 | ₩94,755 | ₩93,454 | ₩94,742 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,950 | ₩94,406 | ₩93,843 | ₩93,923 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩93,346 | ₩93,789 | ₩93,185 | ₩93,789 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩92,193 | ₩92,877 | ₩92,059 | ₩92,595 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,421 | ₩92,421 | ₩92,018 | ₩92,260 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩93,239 | ₩93,279 | ₩92,676 | ₩92,837 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,601 | ₩93,762 | ₩93,159 | ₩93,293 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,561 | ₩94,527 | ₩93,400 | ₩94,527 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,910 | ₩93,910 | ₩93,132 | ₩93,588 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩93,065 | ₩93,843 | ₩92,340 | ₩93,695 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,723 | ₩91,965 | ₩91,347 | ₩91,710 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩91,213 | ₩91,562 | ₩90,784 | ₩90,838 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩91,307 | ₩91,455 | ₩90,985 | ₩91,213 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,923 | ₩94,232 | ₩93,682 | ₩93,896 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,856 | ₩94,071 | ₩93,253 | ₩93,293 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,454 | ₩94,715 | ₩93,454 | ₩94,420 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,722 | ₩94,232 | ₩93,575 | ₩93,856 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩94,098 | ₩94,339 | ₩93,776 | ₩94,259 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩93,253 | ₩93,253 | ₩92,474 | ₩92,555 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩95,023 | ₩95,023 | ₩94,581 | ₩94,661 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,997 | ₩95,386 | ₩94,903 | ₩95,023 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩95,359 | ₩95,480 | ₩94,473 | ₩94,715 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,486 | ₩96,486 | ₩95,466 | ₩95,869 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩97,224 | ₩97,478 | ₩96,848 | ₩96,848 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,599 | ₩98,203 | ₩97,049 | ₩97,613 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,546 | ₩97,975 | ₩97,210 | ₩97,868 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩96,231 | ₩97,143 | ₩96,231 | ₩96,714 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩96,231 | ₩96,848 | ₩96,204 | ₩96,580 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩96,137 | ₩96,352 | ₩95,587 | ₩96,043 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,592 | ₩98,780 | ₩97,586 | ₩97,666 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩98,350 | ₩98,847 | ₩98,350 | ₩98,444 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩98,176 | ₩98,699 | ₩98,002 | ₩98,310 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,847 | ₩99,504 | ₩98,766 | ₩99,088 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩98,230 | ₩99,062 | ₩98,029 | ₩98,511 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,646 | ₩98,686 | ₩97,546 | ₩98,082 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,847 | ₩99,142 | ₩98,793 | ₩98,914 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,458 | ₩99,491 | ₩98,458 | ₩99,370 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,908 | ₩98,498 | ₩97,868 | ₩98,163 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,478 | ₩97,854 | ₩97,089 | ₩97,639 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩98,149 | ₩98,243 | ₩97,076 | ₩97,478 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,860 | ₩99,652 | ₩98,820 | ₩99,451 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,941 | ₩99,330 | ₩98,632 | ₩98,860 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩99,276 | ₩99,759 | ₩99,021 | ₩99,692 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩99,129 | ₩99,129 | ₩98,619 | ₩98,874 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,638 | ₩99,773 | ₩99,155 | ₩99,477 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,457 | ₩100,457 | ₩99,370 | ₩99,759 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩100,148 | ₩100,215 | ₩99,759 | ₩99,987 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩100,256 | ₩100,470 | ₩100,095 | ₩100,215 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩100,229 | ₩100,309 | ₩99,799 | ₩99,893 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩100,363 | ₩100,363 | ₩99,746 | ₩99,947 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩101,262 | ₩101,879 | ₩100,859 | ₩101,597 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,987 | ₩100,484 | ₩99,652 | ₩99,652 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,612 | ₩100,443 | ₩99,612 | ₩100,296 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩99,249 | ₩99,866 | ₩98,994 | ₩99,732 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩99,169 | ₩99,705 | ₩99,021 | ₩99,249 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,471 | ₩99,088 | ₩98,310 | ₩99,075 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩97,063 | ₩97,666 | ₩96,741 | ₩97,170 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,841 | ₩98,203 | ₩97,492 | ₩97,760 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,726 | ₩98,941 | ₩97,170 | ₩97,411 | -1.33% | 22.3만 |
|---|