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 | ₩89,725 | ₩89,992 | ₩89,431 | ₩89,658 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,471 | ₩89,618 | ₩88,856 | ₩89,163 | -0.34% | 11.8만 |
| 2026.10.07 | ₩90,861 | ₩91,075 | ₩90,500 | ₩90,607 | -0.28% | 14.7만 |
| 2026.10.06 | ₩92,025 | ₩92,239 | ₩91,503 | ₩91,797 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,701 | ₩91,530 | ₩90,634 | ₩91,423 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,530 | ₩91,664 | ₩90,607 | ₩91,396 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,115 | ₩91,222 | ₩90,206 | ₩90,621 | -0.54% | 7.9만 |
| 2026.09.30 | ₩91,904 | ₩91,998 | ₩91,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,998 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,212 | ₩92,239 | ₩91,490 | ₩92,051 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,560 | ₩92,774 | ₩92,172 | ₩92,359 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩93,803 | ₩94,137 | ₩93,228 | ₩93,830 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩93,817 | ₩93,897 | ₩93,148 | ₩93,589 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩94,819 | ₩94,940 | ₩93,830 | ₩94,030 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,659 | ₩95,033 | ₩94,311 | ₩94,592 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,579 | ₩95,114 | ₩94,285 | ₩95,020 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,418 | ₩94,646 | ₩93,924 | ₩93,924 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩93,014 | ₩94,044 | ₩93,014 | ₩93,536 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩92,774 | ₩93,161 | ₩91,463 | ₩92,105 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,322 | ₩93,322 | ₩92,493 | ₩92,680 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩94,806 | ₩96,023 | ₩94,365 | ₩94,779 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,394 | ₩95,582 | ₩95,060 | ₩95,421 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,686 | ₩95,194 | ₩94,151 | ₩94,940 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,488 | ₩95,769 | ₩95,140 | ₩95,234 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,531 | ₩96,665 | ₩96,063 | ₩96,277 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,625 | ₩96,892 | ₩96,598 | ₩96,812 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩96,718 | ₩96,946 | ₩96,424 | ₩96,946 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,317 | ₩96,531 | ₩95,849 | ₩96,277 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,394 | ₩96,277 | ₩95,394 | ₩95,862 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,116 | ₩96,330 | ₩95,595 | ₩96,116 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,170 | ₩96,344 | ₩95,595 | ₩96,023 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩95,916 | ₩96,411 | ₩95,675 | ₩96,170 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,665 | ₩96,691 | ₩95,729 | ₩95,956 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,183 | ₩96,678 | ₩95,862 | ₩96,451 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,261 | ₩95,648 | ₩95,180 | ₩95,234 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩95,836 | ₩95,969 | ₩95,608 | ₩95,903 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,555 | ₩95,782 | ₩95,234 | ₩95,528 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,488 | ₩95,488 | ₩95,114 | ₩95,314 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,394 | ₩95,782 | ₩95,140 | ₩95,221 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,542 | ₩95,983 | ₩95,127 | ₩95,287 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,408 | ₩95,755 | ₩95,007 | ₩95,515 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩95,996 | ₩96,290 | ₩95,662 | ₩95,702 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩95,755 | ₩95,969 | ₩95,341 | ₩95,408 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩95,796 | ₩95,876 | ₩95,582 | ₩95,675 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,662 | ₩95,755 | ₩95,194 | ₩95,595 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,344 | ₩96,491 | ₩95,796 | ₩96,130 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩95,943 | ₩96,237 | ₩95,394 | ₩95,662 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩96,010 | ₩96,277 | ₩95,796 | ₩95,822 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,501 | ₩96,130 | ₩95,087 | ₩96,116 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,405 | ₩94,739 | ₩94,191 | ₩94,552 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,308 | ₩93,977 | ₩93,014 | ₩93,616 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,308 | ₩93,562 | ₩92,921 | ₩93,282 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,121 | ₩93,723 | ₩92,774 | ₩92,827 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,573 | ₩93,776 | ₩92,573 | ₩93,295 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,292 | ₩92,934 | ₩91,985 | ₩92,881 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,142 | ₩91,570 | ₩90,447 | ₩91,035 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,420 | ₩90,781 | ₩89,551 | ₩89,858 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,252 | ₩92,439 | ₩91,570 | ₩91,597 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,175 | ₩93,429 | ₩92,854 | ₩92,894 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩92,814 | ₩93,201 | ₩92,533 | ₩92,894 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩92,921 | ₩93,509 | ₩92,854 | ₩93,201 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,188 | ₩93,857 | ₩93,188 | ₩93,402 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,362 | ₩94,084 | ₩93,362 | ₩93,750 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,402 | ₩93,656 | ₩92,800 | ₩93,522 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,258 | ₩94,539 | ₩93,643 | ₩93,763 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,405 | ₩94,940 | ₩94,405 | ₩94,913 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,576 | ₩94,231 | ₩93,415 | ₩93,964 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,386 | ₩92,667 | ₩91,610 | ₩92,413 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩94,017 | ₩94,271 | ₩93,335 | ₩93,349 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,552 | ₩95,207 | ₩94,057 | ₩95,033 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,472 | ₩95,100 | ₩94,231 | ₩94,686 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,549 | ₩94,285 | ₩93,415 | ₩93,883 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,549 | ₩94,646 | ₩93,549 | ₩94,579 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩93,001 | ₩93,562 | ₩92,947 | ₩93,228 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,322 | ₩94,191 | ₩93,014 | ₩93,790 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,603 | ₩93,629 | ₩92,867 | ₩93,188 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩93,990 | ₩94,525 | ₩93,482 | ₩93,870 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩92,987 | ₩93,616 | ₩92,987 | ₩93,268 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩93,736 | ₩94,739 | ₩93,736 | ₩94,672 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,135 | ₩93,576 | ₩92,840 | ₩92,840 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,426 | ₩92,934 | ₩91,196 | ₩91,396 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩91,904 | ₩92,346 | ₩91,771 | ₩91,851 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,503 | ₩92,265 | ₩91,503 | ₩92,118 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩89,925 | ₩90,193 | ₩89,538 | ₩89,711 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,706 | ₩88,896 | ₩87,010 | ₩88,441 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,495 | ₩89,056 | ₩88,160 | ₩88,160 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,524 | ₩89,645 | ₩88,254 | ₩89,123 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,307 | ₩88,468 | ₩87,813 | ₩87,839 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩89,792 | ₩89,792 | ₩88,200 | ₩88,495 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,618 | ₩89,912 | ₩89,471 | ₩89,765 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩88,922 | ₩88,936 | ₩87,746 | ₩87,960 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,270 | ₩89,645 | ₩89,029 | ₩89,324 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,602 | ₩89,725 | ₩88,468 | ₩88,976 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,714 | ₩91,022 | ₩89,658 | ₩89,832 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩89,029 | ₩90,407 | ₩88,856 | ₩90,166 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩90,032 | ₩90,902 | ₩89,631 | ₩89,912 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,658 | ₩90,220 | ₩89,284 | ₩89,618 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,431 | ₩89,538 | ₩88,842 | ₩88,842 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩87,813 | ₩89,350 | ₩87,692 | ₩88,789 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩87,037 | ₩88,922 | ₩87,010 | ₩88,321 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩87,050 | ₩87,492 | ₩86,649 | ₩86,997 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,452 | ₩87,960 | ₩86,529 | ₩87,064 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,642 | ₩88,842 | ₩88,187 | ₩88,575 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩88,815 | ₩89,417 | ₩88,815 | ₩89,070 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,361 | ₩89,484 | ₩88,067 | ₩89,110 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩88,067 | ₩88,241 | ₩87,518 | ₩87,946 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩90,902 | ₩91,035 | ₩89,939 | ₩89,939 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩91,958 | ₩92,399 | ₩91,731 | ₩92,372 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩91,918 | ₩92,399 | ₩91,329 | ₩91,370 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,353 | ₩91,543 | ₩90,353 | ₩91,450 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩89,083 | ₩89,511 | ₩88,815 | ₩89,243 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,575 | ₩89,257 | ₩87,759 | ₩88,080 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩89,043 | ₩89,752 | ₩88,655 | ₩88,655 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,521 | ₩89,591 | ₩88,495 | ₩89,457 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,521 | ₩88,735 | ₩88,040 | ₩88,254 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,174 | ₩88,976 | ₩88,174 | ₩88,976 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,645 | ₩89,711 | ₩88,922 | ₩89,337 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,709 | ₩89,150 | ₩88,254 | ₩88,668 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,524 | ₩90,166 | ₩88,575 | ₩89,096 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,685 | ₩90,099 | ₩89,591 | ₩89,952 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,578 | ₩89,578 | ₩88,535 | ₩88,535 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,604 | ₩90,086 | ₩89,310 | ₩89,711 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩90,741 | ₩92,078 | ₩90,647 | ₩91,410 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,414 | ₩88,922 | ₩88,334 | ₩88,602 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩88,053 | ₩88,588 | ₩87,706 | ₩88,441 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩87,772 | ₩88,200 | ₩87,545 | ₩87,933 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩85,981 | ₩87,371 | ₩85,700 | ₩86,823 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,409 | ₩87,064 | ₩86,114 | ₩86,770 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,673 | ₩86,114 | ₩85,058 | ₩85,820 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩85,793 | ₩86,689 | ₩84,871 | ₩85,406 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩81,942 | ₩81,956 | ₩81,167 | ₩81,876 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,501 | ₩82,504 | ₩81,488 | ₩82,263 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩79,977 | ₩81,555 | ₩79,950 | ₩80,873 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,578 | ₩81,461 | ₩80,431 | ₩81,180 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,105 | ₩80,498 | ₩78,105 | ₩80,177 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,770 | ₩78,225 | ₩77,262 | ₩77,409 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩78,894 | ₩79,174 | ₩78,238 | ₩78,412 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,632 | ₩81,234 | ₩79,656 | ₩79,790 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,354 | ₩81,728 | ₩80,993 | ₩81,341 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩79,816 | ₩79,897 | ₩78,653 | ₩79,081 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩80,966 | ₩82,892 | ₩80,766 | ₩81,702 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,274 | ₩81,367 | ₩79,255 | ₩79,549 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,113 | ₩81,956 | ₩80,913 | ₩81,568 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,344 | ₩82,892 | ₩81,675 | ₩81,742 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩83,052 | ₩83,280 | ₩82,317 | ₩82,397 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,491 | ₩83,132 | ₩82,370 | ₩82,865 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩82,892 | ₩83,373 | ₩82,237 | ₩82,344 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,496 | ₩84,577 | ₩83,199 | ₩83,494 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,232 | ₩85,379 | ₩84,496 | ₩84,750 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,112 | ₩85,914 | ₩84,817 | ₩84,898 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,346 | ₩85,112 | ₩83,012 | ₩84,670 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩85,005 | ₩85,432 | ₩84,470 | ₩85,071 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,379 | ₩85,473 | ₩83,881 | ₩85,178 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩85,058 | ₩85,566 | ₩84,443 | ₩85,339 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,376 | ₩85,165 | ₩82,972 | ₩84,898 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,516 | ₩87,291 | ₩86,462 | ₩86,516 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩88,976 | ₩89,243 | ₩88,535 | ₩88,896 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,260 | ₩90,286 | ₩89,110 | ₩89,230 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,246 | ₩90,327 | ₩89,591 | ₩90,139 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,725 | ₩90,246 | ₩89,471 | ₩89,832 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,193 | ₩90,527 | ₩89,390 | ₩89,497 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩89,818 | ₩91,557 | ₩89,645 | ₩91,557 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,578 | ₩89,671 | ₩88,989 | ₩89,217 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩90,848 | ₩91,182 | ₩90,487 | ₩90,795 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,581 | ₩91,142 | ₩90,420 | ₩90,995 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,647 | ₩90,902 | ₩90,059 | ₩90,447 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,303 | ₩92,025 | ₩91,075 | ₩91,129 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩91,824 | ₩92,265 | ₩91,396 | ₩92,038 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩91,985 | ₩92,640 | ₩91,690 | ₩92,519 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩91,062 | ₩91,958 | ₩91,062 | ₩91,731 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,591 | ₩90,260 | ₩89,431 | ₩90,113 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,246 | ₩90,527 | ₩89,591 | ₩89,658 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,263 | ₩91,316 | ₩90,714 | ₩91,196 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,597 | ₩91,597 | ₩90,273 | ₩90,781 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩86,997 | ₩91,530 | ₩86,917 | ₩91,075 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,227 | ₩88,281 | ₩87,452 | ₩88,067 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,198 | ₩87,198 | ₩86,088 | ₩87,010 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,198 | ₩87,304 | ₩86,582 | ₩87,024 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩86,903 | ₩87,064 | ₩86,649 | ₩86,676 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,235 | ₩86,970 | ₩86,061 | ₩86,836 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩85,914 | ₩86,275 | ₩85,526 | ₩85,887 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,438 | ₩87,853 | ₩87,425 | ₩87,625 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩86,863 | ₩87,211 | ₩86,582 | ₩86,957 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩87,866 | ₩88,241 | ₩87,452 | ₩87,452 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,260 | ₩90,634 | ₩90,233 | ₩90,313 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩90,928 | ₩91,303 | ₩90,634 | ₩90,902 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,540 | ₩91,276 | ₩90,540 | ₩90,795 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩90,955 | ₩90,955 | ₩90,380 | ₩90,514 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩90,754 | ₩91,089 | ₩90,420 | ₩90,928 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,423 | ₩91,530 | ₩90,795 | ₩91,343 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,279 | ₩92,653 | ₩91,998 | ₩92,439 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩93,803 | ₩94,057 | ₩93,415 | ₩93,857 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,549 | ₩94,030 | ₩93,201 | ₩93,282 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,536 | ₩94,445 | ₩93,148 | ₩94,432 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,643 | ₩94,097 | ₩93,536 | ₩93,616 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩93,041 | ₩93,482 | ₩92,881 | ₩93,482 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩91,891 | ₩92,573 | ₩91,757 | ₩92,292 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,118 | ₩92,118 | ₩91,717 | ₩91,958 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩92,934 | ₩92,974 | ₩92,372 | ₩92,533 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,295 | ₩93,456 | ₩92,854 | ₩92,987 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,255 | ₩94,218 | ₩93,094 | ₩94,218 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,603 | ₩93,603 | ₩92,827 | ₩93,282 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩92,760 | ₩93,536 | ₩92,038 | ₩93,389 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,423 | ₩91,664 | ₩91,049 | ₩91,410 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩90,915 | ₩91,263 | ₩90,487 | ₩90,540 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩91,008 | ₩91,156 | ₩90,688 | ₩90,915 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,616 | ₩93,924 | ₩93,375 | ₩93,589 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,549 | ₩93,763 | ₩92,947 | ₩92,987 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,148 | ₩94,405 | ₩93,148 | ₩94,111 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,415 | ₩93,924 | ₩93,268 | ₩93,549 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩93,790 | ₩94,030 | ₩93,469 | ₩93,950 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩92,947 | ₩92,947 | ₩92,172 | ₩92,252 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,712 | ₩94,712 | ₩94,271 | ₩94,351 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,686 | ₩95,073 | ₩94,592 | ₩94,712 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩95,047 | ₩95,167 | ₩94,164 | ₩94,405 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,170 | ₩96,170 | ₩95,154 | ₩95,555 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩96,905 | ₩97,160 | ₩96,531 | ₩96,531 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,280 | ₩97,882 | ₩96,732 | ₩97,293 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,226 | ₩97,654 | ₩96,892 | ₩97,547 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩95,916 | ₩96,825 | ₩95,916 | ₩96,397 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩95,916 | ₩96,531 | ₩95,889 | ₩96,264 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩95,822 | ₩96,036 | ₩95,274 | ₩95,729 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,269 | ₩98,457 | ₩97,266 | ₩97,347 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩98,029 | ₩98,523 | ₩98,029 | ₩98,122 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩97,855 | ₩98,376 | ₩97,681 | ₩97,989 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,523 | ₩99,179 | ₩98,443 | ₩98,764 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩97,908 | ₩98,737 | ₩97,708 | ₩98,189 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,323 | ₩98,363 | ₩97,226 | ₩97,761 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,523 | ₩98,818 | ₩98,470 | ₩98,590 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,136 | ₩99,165 | ₩98,136 | ₩99,045 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,587 | ₩98,176 | ₩97,547 | ₩97,841 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,160 | ₩97,534 | ₩96,772 | ₩97,320 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩97,828 | ₩97,922 | ₩96,758 | ₩97,160 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,537 | ₩99,326 | ₩98,497 | ₩99,125 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,617 | ₩99,005 | ₩98,309 | ₩98,537 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩98,951 | ₩99,433 | ₩98,697 | ₩99,366 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩98,804 | ₩98,804 | ₩98,296 | ₩98,550 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,312 | ₩99,446 | ₩98,831 | ₩99,152 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,128 | ₩100,128 | ₩99,045 | ₩99,433 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩99,820 | ₩99,887 | ₩99,433 | ₩99,660 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩99,927 | ₩100,141 | ₩99,767 | ₩99,887 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩99,901 | ₩99,981 | ₩99,473 | ₩99,566 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩100,034 | ₩100,034 | ₩99,419 | ₩99,620 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩100,930 | ₩101,545 | ₩100,529 | ₩101,265 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,660 | ₩100,155 | ₩99,326 | ₩99,326 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,286 | ₩100,115 | ₩99,286 | ₩99,968 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩98,925 | ₩99,540 | ₩98,671 | ₩99,406 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩98,844 | ₩99,379 | ₩98,697 | ₩98,925 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,149 | ₩98,764 | ₩97,989 | ₩98,751 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩96,745 | ₩97,347 | ₩96,424 | ₩96,852 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,521 | ₩97,882 | ₩97,173 | ₩97,440 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,403 | ₩98,617 | ₩96,852 | ₩97,093 | -1.33% | 22.3만 |
|---|