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 | ₩89,832 | ₩90,100 | ₩89,538 | ₩89,765 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,578 | ₩89,725 | ₩88,962 | ₩89,270 | -0.34% | 11.8만 |
| 2026.10.07 | ₩90,970 | ₩91,184 | ₩90,609 | ₩90,716 | -0.28% | 14.7만 |
| 2026.10.06 | ₩92,135 | ₩92,349 | ₩91,613 | ₩91,907 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,809 | ₩91,639 | ₩90,743 | ₩91,532 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,639 | ₩91,773 | ₩90,716 | ₩91,506 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,224 | ₩91,332 | ₩90,314 | ₩90,729 | -0.54% | 7.9만 |
| 2026.09.30 | ₩92,014 | ₩92,108 | ₩91,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,108 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,322 | ₩92,349 | ₩91,599 | ₩92,162 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,670 | ₩92,885 | ₩92,282 | ₩92,470 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩93,915 | ₩94,250 | ₩93,340 | ₩93,942 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩93,929 | ₩94,009 | ₩93,259 | ₩93,701 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩94,933 | ₩95,053 | ₩93,942 | ₩94,143 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,772 | ₩95,147 | ₩94,424 | ₩94,705 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,692 | ₩95,227 | ₩94,397 | ₩95,134 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,531 | ₩94,759 | ₩94,036 | ₩94,036 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩93,126 | ₩94,156 | ₩93,126 | ₩93,648 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩92,885 | ₩93,273 | ₩91,573 | ₩92,215 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,433 | ₩93,433 | ₩92,603 | ₩92,791 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩94,920 | ₩96,138 | ₩94,478 | ₩94,893 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,509 | ₩95,696 | ₩95,174 | ₩95,535 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,799 | ₩95,308 | ₩94,264 | ₩95,053 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,602 | ₩95,883 | ₩95,254 | ₩95,348 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,647 | ₩96,780 | ₩96,178 | ₩96,392 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,740 | ₩97,008 | ₩96,713 | ₩96,928 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩96,834 | ₩97,062 | ₩96,539 | ₩97,062 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,432 | ₩96,647 | ₩95,964 | ₩96,392 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,509 | ₩96,392 | ₩95,509 | ₩95,977 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,232 | ₩96,446 | ₩95,709 | ₩96,232 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,285 | ₩96,459 | ₩95,709 | ₩96,138 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩96,031 | ₩96,526 | ₩95,790 | ₩96,285 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,780 | ₩96,807 | ₩95,843 | ₩96,071 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,298 | ₩96,794 | ₩95,977 | ₩96,566 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,375 | ₩95,763 | ₩95,294 | ₩95,348 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩95,950 | ₩96,084 | ₩95,723 | ₩96,017 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,669 | ₩95,897 | ₩95,348 | ₩95,642 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,602 | ₩95,602 | ₩95,227 | ₩95,428 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,509 | ₩95,897 | ₩95,254 | ₩95,335 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,656 | ₩96,098 | ₩95,241 | ₩95,401 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,522 | ₩95,870 | ₩95,120 | ₩95,629 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩96,111 | ₩96,406 | ₩95,776 | ₩95,816 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩95,870 | ₩96,084 | ₩95,455 | ₩95,522 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩95,910 | ₩95,991 | ₩95,696 | ₩95,790 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,776 | ₩95,870 | ₩95,308 | ₩95,709 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,459 | ₩96,606 | ₩95,910 | ₩96,245 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩96,057 | ₩96,352 | ₩95,509 | ₩95,776 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩96,124 | ₩96,392 | ₩95,910 | ₩95,937 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,616 | ₩96,245 | ₩95,201 | ₩96,232 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,518 | ₩94,853 | ₩94,304 | ₩94,665 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,420 | ₩94,089 | ₩93,126 | ₩93,728 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,420 | ₩93,674 | ₩93,032 | ₩93,393 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,233 | ₩93,835 | ₩92,885 | ₩92,938 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,684 | ₩93,889 | ₩92,684 | ₩93,407 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,403 | ₩93,045 | ₩92,095 | ₩92,992 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,251 | ₩91,680 | ₩90,555 | ₩91,144 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,528 | ₩90,890 | ₩89,658 | ₩89,966 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,362 | ₩92,550 | ₩91,680 | ₩91,706 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,286 | ₩93,541 | ₩92,965 | ₩93,005 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩92,925 | ₩93,313 | ₩92,644 | ₩93,005 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩93,032 | ₩93,621 | ₩92,965 | ₩93,313 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,300 | ₩93,969 | ₩93,300 | ₩93,514 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,474 | ₩94,197 | ₩93,474 | ₩93,862 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,514 | ₩93,768 | ₩92,911 | ₩93,634 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,371 | ₩94,652 | ₩93,755 | ₩93,875 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,518 | ₩95,053 | ₩94,518 | ₩95,027 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,688 | ₩94,344 | ₩93,527 | ₩94,076 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,496 | ₩92,777 | ₩91,720 | ₩92,523 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩94,130 | ₩94,384 | ₩93,447 | ₩93,460 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,665 | ₩95,321 | ₩94,170 | ₩95,147 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,585 | ₩95,214 | ₩94,344 | ₩94,799 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,661 | ₩94,397 | ₩93,527 | ₩93,996 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,661 | ₩94,759 | ₩93,661 | ₩94,692 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩93,112 | ₩93,674 | ₩93,059 | ₩93,340 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,433 | ₩94,304 | ₩93,126 | ₩93,902 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,715 | ₩93,741 | ₩92,978 | ₩93,300 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩94,103 | ₩94,638 | ₩93,594 | ₩93,982 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩93,099 | ₩93,728 | ₩93,099 | ₩93,380 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩93,848 | ₩94,853 | ₩93,848 | ₩94,786 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,246 | ₩93,688 | ₩92,951 | ₩92,951 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,536 | ₩93,045 | ₩91,305 | ₩91,506 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩92,014 | ₩92,456 | ₩91,880 | ₩91,961 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,613 | ₩92,376 | ₩91,613 | ₩92,229 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩90,033 | ₩90,301 | ₩89,645 | ₩89,819 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,811 | ₩89,002 | ₩87,114 | ₩88,547 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,600 | ₩89,163 | ₩88,266 | ₩88,266 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,631 | ₩89,752 | ₩88,359 | ₩89,230 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,413 | ₩88,574 | ₩87,918 | ₩87,944 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩89,899 | ₩89,899 | ₩88,306 | ₩88,600 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,725 | ₩90,020 | ₩89,578 | ₩89,872 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩89,029 | ₩89,042 | ₩87,851 | ₩88,065 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,377 | ₩89,752 | ₩89,136 | ₩89,431 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,708 | ₩89,832 | ₩88,574 | ₩89,082 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,823 | ₩91,131 | ₩89,765 | ₩89,939 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩89,136 | ₩90,515 | ₩88,962 | ₩90,274 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩90,140 | ₩91,010 | ₩89,738 | ₩90,020 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,765 | ₩90,327 | ₩89,390 | ₩89,725 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,538 | ₩89,645 | ₩88,949 | ₩88,949 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩87,918 | ₩89,457 | ₩87,797 | ₩88,895 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩87,141 | ₩89,029 | ₩87,114 | ₩88,426 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩87,155 | ₩87,596 | ₩86,753 | ₩87,101 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,556 | ₩88,065 | ₩86,632 | ₩87,168 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,748 | ₩88,949 | ₩88,293 | ₩88,681 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩88,922 | ₩89,524 | ₩88,922 | ₩89,176 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,467 | ₩89,591 | ₩88,172 | ₩89,216 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩88,172 | ₩88,346 | ₩87,623 | ₩88,052 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩91,010 | ₩91,144 | ₩90,046 | ₩90,046 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩92,068 | ₩92,510 | ₩91,840 | ₩92,483 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩92,028 | ₩92,510 | ₩91,439 | ₩91,479 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,461 | ₩91,653 | ₩90,461 | ₩91,559 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩89,190 | ₩89,618 | ₩88,922 | ₩89,350 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,681 | ₩89,364 | ₩87,864 | ₩88,185 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩89,149 | ₩89,859 | ₩88,761 | ₩88,761 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,627 | ₩89,698 | ₩88,600 | ₩89,564 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,627 | ₩88,841 | ₩88,145 | ₩88,359 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,279 | ₩89,082 | ₩88,279 | ₩89,082 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,752 | ₩89,819 | ₩89,029 | ₩89,444 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,815 | ₩89,256 | ₩88,359 | ₩88,774 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,631 | ₩90,274 | ₩88,681 | ₩89,203 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,792 | ₩90,207 | ₩89,698 | ₩90,060 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,685 | ₩89,685 | ₩88,641 | ₩88,641 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,712 | ₩90,194 | ₩89,417 | ₩89,819 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩90,850 | ₩92,188 | ₩90,756 | ₩91,519 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,520 | ₩89,029 | ₩88,440 | ₩88,708 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩88,159 | ₩88,694 | ₩87,811 | ₩88,547 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩87,878 | ₩88,306 | ₩87,650 | ₩88,038 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩86,084 | ₩87,476 | ₩85,802 | ₩86,927 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,512 | ₩87,168 | ₩86,217 | ₩86,873 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,776 | ₩86,217 | ₩85,160 | ₩85,923 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩85,896 | ₩86,793 | ₩84,972 | ₩85,508 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩82,040 | ₩82,054 | ₩81,264 | ₩81,973 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,599 | ₩82,603 | ₩81,585 | ₩82,362 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩80,072 | ₩81,652 | ₩80,046 | ₩80,969 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,675 | ₩81,558 | ₩80,528 | ₩81,277 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,198 | ₩80,595 | ₩78,198 | ₩80,273 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,863 | ₩78,319 | ₩77,355 | ₩77,502 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩78,988 | ₩79,269 | ₩78,332 | ₩78,506 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,728 | ₩81,331 | ₩79,751 | ₩79,885 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,451 | ₩81,826 | ₩81,090 | ₩81,438 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩79,912 | ₩79,992 | ₩78,747 | ₩79,175 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩81,063 | ₩82,991 | ₩80,862 | ₩81,799 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,371 | ₩81,465 | ₩79,349 | ₩79,644 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,210 | ₩82,054 | ₩81,010 | ₩81,666 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,442 | ₩82,991 | ₩81,773 | ₩81,840 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩83,152 | ₩83,379 | ₩82,415 | ₩82,496 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,589 | ₩83,232 | ₩82,469 | ₩82,964 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩82,991 | ₩83,473 | ₩82,335 | ₩82,442 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,598 | ₩84,678 | ₩83,299 | ₩83,593 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,334 | ₩85,481 | ₩84,598 | ₩84,852 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,213 | ₩86,017 | ₩84,919 | ₩84,999 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,446 | ₩85,213 | ₩83,111 | ₩84,772 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩85,106 | ₩85,535 | ₩84,571 | ₩85,173 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,481 | ₩85,575 | ₩83,982 | ₩85,280 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩85,160 | ₩85,669 | ₩84,544 | ₩85,441 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,477 | ₩85,267 | ₩83,071 | ₩84,999 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,619 | ₩87,396 | ₩86,566 | ₩86,619 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩89,082 | ₩89,350 | ₩88,641 | ₩89,002 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,368 | ₩90,394 | ₩89,216 | ₩89,337 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,354 | ₩90,435 | ₩89,698 | ₩90,247 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,832 | ₩90,354 | ₩89,578 | ₩89,939 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,301 | ₩90,635 | ₩89,497 | ₩89,605 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩89,926 | ₩91,666 | ₩89,752 | ₩91,666 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,685 | ₩89,779 | ₩89,096 | ₩89,323 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩90,957 | ₩91,291 | ₩90,595 | ₩90,903 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,689 | ₩91,251 | ₩90,528 | ₩91,104 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,756 | ₩91,010 | ₩90,167 | ₩90,555 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,412 | ₩92,135 | ₩91,184 | ₩91,238 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩91,934 | ₩92,376 | ₩91,506 | ₩92,148 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩92,095 | ₩92,751 | ₩91,800 | ₩92,630 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩91,171 | ₩92,068 | ₩91,171 | ₩91,840 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,698 | ₩90,368 | ₩89,538 | ₩90,220 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,354 | ₩90,635 | ₩89,698 | ₩89,765 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,372 | ₩91,425 | ₩90,823 | ₩91,305 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,706 | ₩91,706 | ₩90,381 | ₩90,890 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩87,101 | ₩91,639 | ₩87,021 | ₩91,184 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,333 | ₩88,386 | ₩87,556 | ₩88,172 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,302 | ₩87,302 | ₩86,191 | ₩87,114 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,302 | ₩87,409 | ₩86,686 | ₩87,128 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩87,007 | ₩87,168 | ₩86,753 | ₩86,780 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,338 | ₩87,074 | ₩86,164 | ₩86,940 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩86,017 | ₩86,378 | ₩85,628 | ₩85,990 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,543 | ₩87,958 | ₩87,529 | ₩87,730 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩86,967 | ₩87,315 | ₩86,686 | ₩87,061 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩87,971 | ₩88,346 | ₩87,556 | ₩87,556 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,368 | ₩90,743 | ₩90,341 | ₩90,421 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩91,037 | ₩91,412 | ₩90,743 | ₩91,010 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,649 | ₩91,385 | ₩90,649 | ₩90,903 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩91,064 | ₩91,064 | ₩90,488 | ₩90,622 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩90,863 | ₩91,198 | ₩90,528 | ₩91,037 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,532 | ₩91,639 | ₩90,903 | ₩91,452 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,389 | ₩92,764 | ₩92,108 | ₩92,550 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩93,915 | ₩94,170 | ₩93,527 | ₩93,969 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,661 | ₩94,143 | ₩93,313 | ₩93,393 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,648 | ₩94,558 | ₩93,259 | ₩94,545 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,755 | ₩94,210 | ₩93,648 | ₩93,728 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩93,152 | ₩93,594 | ₩92,992 | ₩93,594 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩92,001 | ₩92,684 | ₩91,867 | ₩92,403 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,229 | ₩92,229 | ₩91,827 | ₩92,068 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩93,045 | ₩93,085 | ₩92,483 | ₩92,644 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,407 | ₩93,567 | ₩92,965 | ₩93,099 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,367 | ₩94,330 | ₩93,206 | ₩94,330 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,715 | ₩93,715 | ₩92,938 | ₩93,393 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩92,871 | ₩93,648 | ₩92,148 | ₩93,500 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,532 | ₩91,773 | ₩91,158 | ₩91,519 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩91,024 | ₩91,372 | ₩90,595 | ₩90,649 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩91,117 | ₩91,265 | ₩90,796 | ₩91,024 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,728 | ₩94,036 | ₩93,487 | ₩93,701 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,661 | ₩93,875 | ₩93,059 | ₩93,099 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,259 | ₩94,518 | ₩93,259 | ₩94,223 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,527 | ₩94,036 | ₩93,380 | ₩93,661 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩93,902 | ₩94,143 | ₩93,581 | ₩94,063 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩93,059 | ₩93,059 | ₩92,282 | ₩92,362 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,826 | ₩94,826 | ₩94,384 | ₩94,464 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,799 | ₩95,187 | ₩94,705 | ₩94,826 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩95,160 | ₩95,281 | ₩94,277 | ₩94,518 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,285 | ₩96,285 | ₩95,268 | ₩95,669 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩97,021 | ₩97,276 | ₩96,647 | ₩96,647 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,396 | ₩97,999 | ₩96,847 | ₩97,410 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,343 | ₩97,771 | ₩97,008 | ₩97,664 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩96,031 | ₩96,941 | ₩96,031 | ₩96,513 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩96,031 | ₩96,647 | ₩96,004 | ₩96,379 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩95,937 | ₩96,151 | ₩95,388 | ₩95,843 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,387 | ₩98,574 | ₩97,383 | ₩97,463 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩98,146 | ₩98,641 | ₩98,146 | ₩98,240 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩97,972 | ₩98,494 | ₩97,798 | ₩98,106 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,641 | ₩99,297 | ₩98,561 | ₩98,882 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩98,025 | ₩98,856 | ₩97,825 | ₩98,307 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,440 | ₩98,481 | ₩97,343 | ₩97,878 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,641 | ₩98,936 | ₩98,588 | ₩98,708 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,253 | ₩99,284 | ₩98,253 | ₩99,163 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,704 | ₩98,293 | ₩97,664 | ₩97,959 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,276 | ₩97,651 | ₩96,888 | ₩97,436 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩97,945 | ₩98,039 | ₩96,874 | ₩97,276 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,655 | ₩99,445 | ₩98,615 | ₩99,244 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,735 | ₩99,123 | ₩98,427 | ₩98,655 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩99,070 | ₩99,552 | ₩98,815 | ₩99,485 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩98,922 | ₩98,922 | ₩98,414 | ₩98,668 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,431 | ₩99,565 | ₩98,949 | ₩99,271 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,248 | ₩100,248 | ₩99,163 | ₩99,552 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩99,940 | ₩100,007 | ₩99,552 | ₩99,779 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩100,047 | ₩100,261 | ₩99,886 | ₩100,007 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩100,020 | ₩100,101 | ₩99,592 | ₩99,686 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩100,154 | ₩100,154 | ₩99,538 | ₩99,739 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩101,051 | ₩101,667 | ₩100,649 | ₩101,386 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,779 | ₩100,275 | ₩99,445 | ₩99,445 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,404 | ₩100,234 | ₩99,404 | ₩100,087 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩99,043 | ₩99,659 | ₩98,789 | ₩99,525 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩98,963 | ₩99,498 | ₩98,815 | ₩99,043 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,266 | ₩98,882 | ₩98,106 | ₩98,869 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩96,861 | ₩97,463 | ₩96,539 | ₩96,968 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,637 | ₩97,999 | ₩97,289 | ₩97,557 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,521 | ₩98,735 | ₩96,968 | ₩97,209 | -1.33% | 22.3만 |
|---|