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 | ₩89,807 | ₩90,075 | ₩89,513 | ₩89,740 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,553 | ₩89,700 | ₩88,937 | ₩89,245 | -0.34% | 11.8만 |
| 2026.10.07 | ₩90,945 | ₩91,159 | ₩90,584 | ₩90,691 | -0.28% | 14.7만 |
| 2026.10.06 | ₩92,109 | ₩92,324 | ₩91,587 | ₩91,882 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,784 | ₩91,614 | ₩90,717 | ₩91,507 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,614 | ₩91,748 | ₩90,691 | ₩91,480 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,199 | ₩91,306 | ₩90,289 | ₩90,704 | -0.54% | 7.9만 |
| 2026.09.30 | ₩91,989 | ₩92,083 | ₩91,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,083 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,297 | ₩92,324 | ₩91,574 | ₩92,136 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,645 | ₩92,859 | ₩92,257 | ₩92,444 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩93,889 | ₩94,224 | ₩93,314 | ₩93,916 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩93,903 | ₩93,983 | ₩93,234 | ₩93,675 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩94,907 | ₩95,027 | ₩93,916 | ₩94,117 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,746 | ₩95,121 | ₩94,398 | ₩94,679 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,666 | ₩95,201 | ₩94,371 | ₩95,107 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,505 | ₩94,733 | ₩94,010 | ₩94,010 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩93,100 | ₩94,130 | ₩93,100 | ₩93,622 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩92,859 | ₩93,247 | ₩91,547 | ₩92,190 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,408 | ₩93,408 | ₩92,578 | ₩92,765 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩94,893 | ₩96,111 | ₩94,452 | ₩94,866 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,482 | ₩95,670 | ₩95,148 | ₩95,509 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,773 | ₩95,281 | ₩94,237 | ₩95,027 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,576 | ₩95,857 | ₩95,228 | ₩95,322 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,620 | ₩96,754 | ₩96,151 | ₩96,366 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,714 | ₩96,981 | ₩96,687 | ₩96,901 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩96,807 | ₩97,035 | ₩96,513 | ₩97,035 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,406 | ₩96,620 | ₩95,937 | ₩96,366 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,482 | ₩96,366 | ₩95,482 | ₩95,951 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,205 | ₩96,419 | ₩95,683 | ₩96,205 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,258 | ₩96,432 | ₩95,683 | ₩96,111 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩96,004 | ₩96,499 | ₩95,763 | ₩96,258 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,754 | ₩96,780 | ₩95,817 | ₩96,044 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,272 | ₩96,767 | ₩95,951 | ₩96,540 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,348 | ₩95,736 | ₩95,268 | ₩95,322 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩95,924 | ₩96,058 | ₩95,696 | ₩95,991 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,643 | ₩95,870 | ₩95,322 | ₩95,616 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,576 | ₩95,576 | ₩95,201 | ₩95,402 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,482 | ₩95,870 | ₩95,228 | ₩95,308 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,629 | ₩96,071 | ₩95,214 | ₩95,375 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,496 | ₩95,844 | ₩95,094 | ₩95,603 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩96,084 | ₩96,379 | ₩95,750 | ₩95,790 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩95,844 | ₩96,058 | ₩95,429 | ₩95,496 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩95,884 | ₩95,964 | ₩95,670 | ₩95,763 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,750 | ₩95,844 | ₩95,281 | ₩95,683 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,432 | ₩96,580 | ₩95,884 | ₩96,218 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩96,031 | ₩96,325 | ₩95,482 | ₩95,750 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩96,098 | ₩96,366 | ₩95,884 | ₩95,910 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,589 | ₩96,218 | ₩95,174 | ₩96,205 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,492 | ₩94,826 | ₩94,278 | ₩94,639 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,394 | ₩94,063 | ₩93,100 | ₩93,702 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,394 | ₩93,649 | ₩93,006 | ₩93,367 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,207 | ₩93,809 | ₩92,859 | ₩92,912 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,658 | ₩93,863 | ₩92,658 | ₩93,381 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,377 | ₩93,019 | ₩92,069 | ₩92,966 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,226 | ₩91,654 | ₩90,530 | ₩91,119 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,503 | ₩90,865 | ₩89,633 | ₩89,941 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,337 | ₩92,524 | ₩91,654 | ₩91,681 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,260 | ₩93,515 | ₩92,939 | ₩92,979 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩92,899 | ₩93,287 | ₩92,618 | ₩92,979 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩93,006 | ₩93,595 | ₩92,939 | ₩93,287 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,274 | ₩93,943 | ₩93,274 | ₩93,488 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,448 | ₩94,171 | ₩93,448 | ₩93,836 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,488 | ₩93,742 | ₩92,886 | ₩93,608 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,345 | ₩94,626 | ₩93,729 | ₩93,849 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,492 | ₩95,027 | ₩94,492 | ₩95,000 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,662 | ₩94,318 | ₩93,501 | ₩94,050 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,471 | ₩92,752 | ₩91,694 | ₩92,498 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩94,104 | ₩94,358 | ₩93,421 | ₩93,434 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,639 | ₩95,295 | ₩94,144 | ₩95,121 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,559 | ₩95,188 | ₩94,318 | ₩94,773 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,635 | ₩94,371 | ₩93,501 | ₩93,970 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,635 | ₩94,733 | ₩93,635 | ₩94,666 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩93,086 | ₩93,649 | ₩93,033 | ₩93,314 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,408 | ₩94,278 | ₩93,100 | ₩93,876 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,689 | ₩93,715 | ₩92,953 | ₩93,274 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩94,077 | ₩94,612 | ₩93,568 | ₩93,956 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩93,073 | ₩93,702 | ₩93,073 | ₩93,354 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩93,823 | ₩94,826 | ₩93,823 | ₩94,759 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,220 | ₩93,662 | ₩92,926 | ₩92,926 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,511 | ₩93,019 | ₩91,280 | ₩91,480 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩91,989 | ₩92,431 | ₩91,855 | ₩91,935 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,587 | ₩92,350 | ₩91,587 | ₩92,203 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩90,008 | ₩90,276 | ₩89,620 | ₩89,794 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,786 | ₩88,978 | ₩87,090 | ₩88,522 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,576 | ₩89,138 | ₩88,241 | ₩88,241 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,607 | ₩89,727 | ₩88,335 | ₩89,205 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,389 | ₩88,549 | ₩87,893 | ₩87,920 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩89,874 | ₩89,874 | ₩88,282 | ₩88,576 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,700 | ₩89,995 | ₩89,553 | ₩89,847 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩89,004 | ₩89,018 | ₩87,826 | ₩88,041 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,352 | ₩89,727 | ₩89,111 | ₩89,406 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,683 | ₩89,807 | ₩88,549 | ₩89,058 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,798 | ₩91,106 | ₩89,740 | ₩89,914 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩89,111 | ₩90,490 | ₩88,937 | ₩90,249 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩90,115 | ₩90,985 | ₩89,714 | ₩89,995 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,740 | ₩90,303 | ₩89,366 | ₩89,700 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,513 | ₩89,620 | ₩88,924 | ₩88,924 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩87,893 | ₩89,433 | ₩87,773 | ₩88,870 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩87,117 | ₩89,004 | ₩87,090 | ₩88,402 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩87,130 | ₩87,572 | ₩86,729 | ₩87,077 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,532 | ₩88,041 | ₩86,609 | ₩87,144 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,723 | ₩88,924 | ₩88,268 | ₩88,656 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩88,897 | ₩89,499 | ₩88,897 | ₩89,151 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,442 | ₩89,566 | ₩88,148 | ₩89,192 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩88,148 | ₩88,322 | ₩87,599 | ₩88,027 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩90,985 | ₩91,119 | ₩90,021 | ₩90,021 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩92,042 | ₩92,484 | ₩91,815 | ₩92,457 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩92,002 | ₩92,484 | ₩91,413 | ₩91,454 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,436 | ₩91,628 | ₩90,436 | ₩91,534 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩89,165 | ₩89,593 | ₩88,897 | ₩89,325 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,656 | ₩89,339 | ₩87,840 | ₩88,161 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩89,125 | ₩89,834 | ₩88,737 | ₩88,737 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,603 | ₩89,673 | ₩88,576 | ₩89,540 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,603 | ₩88,817 | ₩88,121 | ₩88,335 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,255 | ₩89,058 | ₩88,255 | ₩89,058 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,727 | ₩89,794 | ₩89,004 | ₩89,419 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,790 | ₩89,232 | ₩88,335 | ₩88,750 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,607 | ₩90,249 | ₩88,656 | ₩89,178 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,767 | ₩90,182 | ₩89,673 | ₩90,035 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,660 | ₩89,660 | ₩88,616 | ₩88,616 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,687 | ₩90,169 | ₩89,392 | ₩89,794 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩90,825 | ₩92,163 | ₩90,731 | ₩91,494 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,496 | ₩89,004 | ₩88,415 | ₩88,683 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩88,134 | ₩88,670 | ₩87,786 | ₩88,522 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩87,853 | ₩88,282 | ₩87,626 | ₩88,014 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩86,060 | ₩87,452 | ₩85,779 | ₩86,903 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,488 | ₩87,144 | ₩86,194 | ₩86,849 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,752 | ₩86,194 | ₩85,136 | ₩85,899 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩85,872 | ₩86,769 | ₩84,949 | ₩85,484 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩82,018 | ₩82,031 | ₩81,241 | ₩81,951 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,576 | ₩82,580 | ₩81,563 | ₩82,339 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩80,050 | ₩81,630 | ₩80,024 | ₩80,947 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,653 | ₩81,536 | ₩80,505 | ₩81,255 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,177 | ₩80,572 | ₩78,177 | ₩80,251 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,842 | ₩78,297 | ₩77,333 | ₩77,481 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩78,966 | ₩79,247 | ₩78,310 | ₩78,484 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,706 | ₩81,308 | ₩79,729 | ₩79,863 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,429 | ₩81,804 | ₩81,067 | ₩81,415 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩79,890 | ₩79,970 | ₩78,725 | ₩79,154 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩81,041 | ₩82,968 | ₩80,840 | ₩81,777 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,349 | ₩81,442 | ₩79,328 | ₩79,622 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,188 | ₩82,031 | ₩80,987 | ₩81,643 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,419 | ₩82,968 | ₩81,750 | ₩81,817 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩83,129 | ₩83,356 | ₩82,393 | ₩82,473 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,567 | ₩83,209 | ₩82,446 | ₩82,941 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩82,968 | ₩83,450 | ₩82,312 | ₩82,419 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,574 | ₩84,654 | ₩83,276 | ₩83,570 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,310 | ₩85,457 | ₩84,574 | ₩84,828 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,190 | ₩85,993 | ₩84,895 | ₩84,976 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,423 | ₩85,190 | ₩83,088 | ₩84,748 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩85,083 | ₩85,511 | ₩84,547 | ₩85,150 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,457 | ₩85,551 | ₩83,958 | ₩85,257 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩85,136 | ₩85,645 | ₩84,521 | ₩85,417 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,454 | ₩85,243 | ₩83,048 | ₩84,976 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,595 | ₩87,371 | ₩86,542 | ₩86,595 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩89,058 | ₩89,325 | ₩88,616 | ₩88,978 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,343 | ₩90,369 | ₩89,192 | ₩89,312 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,329 | ₩90,410 | ₩89,673 | ₩90,222 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,807 | ₩90,329 | ₩89,553 | ₩89,914 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,276 | ₩90,610 | ₩89,473 | ₩89,580 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩89,901 | ₩91,641 | ₩89,727 | ₩91,641 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,660 | ₩89,754 | ₩89,071 | ₩89,299 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩90,932 | ₩91,266 | ₩90,570 | ₩90,878 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,664 | ₩91,226 | ₩90,503 | ₩91,079 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,731 | ₩90,985 | ₩90,142 | ₩90,530 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,387 | ₩92,109 | ₩91,159 | ₩91,213 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩91,909 | ₩92,350 | ₩91,480 | ₩92,123 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩92,069 | ₩92,725 | ₩91,775 | ₩92,605 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩91,146 | ₩92,042 | ₩91,146 | ₩91,815 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,673 | ₩90,343 | ₩89,513 | ₩90,195 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,329 | ₩90,610 | ₩89,673 | ₩89,740 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,346 | ₩91,400 | ₩90,798 | ₩91,280 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,681 | ₩91,681 | ₩90,356 | ₩90,865 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩87,077 | ₩91,614 | ₩86,997 | ₩91,159 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,308 | ₩88,362 | ₩87,532 | ₩88,148 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,278 | ₩87,278 | ₩86,167 | ₩87,090 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,278 | ₩87,385 | ₩86,662 | ₩87,104 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩86,983 | ₩87,144 | ₩86,729 | ₩86,756 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,314 | ₩87,050 | ₩86,140 | ₩86,916 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩85,993 | ₩86,354 | ₩85,605 | ₩85,966 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,519 | ₩87,934 | ₩87,505 | ₩87,706 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩86,943 | ₩87,291 | ₩86,662 | ₩87,037 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩87,947 | ₩88,322 | ₩87,532 | ₩87,532 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,343 | ₩90,717 | ₩90,316 | ₩90,396 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩91,012 | ₩91,387 | ₩90,717 | ₩90,985 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,624 | ₩91,360 | ₩90,624 | ₩90,878 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩91,039 | ₩91,039 | ₩90,463 | ₩90,597 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩90,838 | ₩91,172 | ₩90,503 | ₩91,012 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,507 | ₩91,614 | ₩90,878 | ₩91,427 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,364 | ₩92,738 | ₩92,083 | ₩92,524 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩93,889 | ₩94,144 | ₩93,501 | ₩93,943 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,635 | ₩94,117 | ₩93,287 | ₩93,367 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,622 | ₩94,532 | ₩93,234 | ₩94,519 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,729 | ₩94,184 | ₩93,622 | ₩93,702 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩93,127 | ₩93,568 | ₩92,966 | ₩93,568 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩91,976 | ₩92,658 | ₩91,842 | ₩92,377 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,203 | ₩92,203 | ₩91,802 | ₩92,042 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩93,019 | ₩93,060 | ₩92,457 | ₩92,618 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,381 | ₩93,541 | ₩92,939 | ₩93,073 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,341 | ₩94,304 | ₩93,180 | ₩94,304 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,689 | ₩93,689 | ₩92,912 | ₩93,367 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩92,846 | ₩93,622 | ₩92,123 | ₩93,475 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,507 | ₩91,748 | ₩91,132 | ₩91,494 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩90,998 | ₩91,346 | ₩90,570 | ₩90,624 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩91,092 | ₩91,239 | ₩90,771 | ₩90,998 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,702 | ₩94,010 | ₩93,461 | ₩93,675 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,635 | ₩93,849 | ₩93,033 | ₩93,073 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,234 | ₩94,492 | ₩93,234 | ₩94,197 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,501 | ₩94,010 | ₩93,354 | ₩93,635 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩93,876 | ₩94,117 | ₩93,555 | ₩94,037 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩93,033 | ₩93,033 | ₩92,257 | ₩92,337 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,800 | ₩94,800 | ₩94,358 | ₩94,438 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,773 | ₩95,161 | ₩94,679 | ₩94,800 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩95,134 | ₩95,255 | ₩94,251 | ₩94,492 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,258 | ₩96,258 | ₩95,241 | ₩95,643 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩96,995 | ₩97,249 | ₩96,620 | ₩96,620 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,369 | ₩97,972 | ₩96,821 | ₩97,383 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,316 | ₩97,744 | ₩96,981 | ₩97,637 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩96,004 | ₩96,914 | ₩96,004 | ₩96,486 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩96,004 | ₩96,620 | ₩95,977 | ₩96,352 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩95,910 | ₩96,125 | ₩95,362 | ₩95,817 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,360 | ₩98,547 | ₩97,356 | ₩97,436 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩98,119 | ₩98,614 | ₩98,119 | ₩98,213 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩97,945 | ₩98,467 | ₩97,771 | ₩98,079 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,614 | ₩99,270 | ₩98,534 | ₩98,855 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩97,998 | ₩98,828 | ₩97,798 | ₩98,279 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,413 | ₩98,453 | ₩97,316 | ₩97,851 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,614 | ₩98,909 | ₩98,561 | ₩98,681 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,226 | ₩99,256 | ₩98,226 | ₩99,136 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,677 | ₩98,266 | ₩97,637 | ₩97,931 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,249 | ₩97,624 | ₩96,861 | ₩97,409 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩97,918 | ₩98,012 | ₩96,847 | ₩97,249 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,627 | ₩99,417 | ₩98,587 | ₩99,216 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,708 | ₩99,096 | ₩98,400 | ₩98,627 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩99,042 | ₩99,524 | ₩98,788 | ₩99,457 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩98,895 | ₩98,895 | ₩98,387 | ₩98,641 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,404 | ₩99,538 | ₩98,922 | ₩99,243 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,220 | ₩100,220 | ₩99,136 | ₩99,524 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩99,912 | ₩99,979 | ₩99,524 | ₩99,752 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩100,019 | ₩100,234 | ₩99,859 | ₩99,979 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩99,993 | ₩100,073 | ₩99,564 | ₩99,658 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩100,126 | ₩100,126 | ₩99,511 | ₩99,712 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩101,023 | ₩101,639 | ₩100,622 | ₩101,358 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,752 | ₩100,247 | ₩99,417 | ₩99,417 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,377 | ₩100,207 | ₩99,377 | ₩100,060 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩99,016 | ₩99,631 | ₩98,761 | ₩99,497 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩98,935 | ₩99,471 | ₩98,788 | ₩99,016 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,239 | ₩98,855 | ₩98,079 | ₩98,842 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩96,834 | ₩97,436 | ₩96,513 | ₩96,941 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,610 | ₩97,972 | ₩97,262 | ₩97,530 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,494 | ₩98,708 | ₩96,941 | ₩97,182 | -1.33% | 22.3만 |
|---|