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 | ₩89,986 | ₩90,254 | ₩89,691 | ₩89,919 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,731 | ₩89,879 | ₩89,114 | ₩89,423 | -0.34% | 11.8만 |
| 2026.10.07 | ₩91,126 | ₩91,340 | ₩90,764 | ₩90,871 | -0.28% | 14.7만 |
| 2026.10.06 | ₩92,292 | ₩92,507 | ₩91,769 | ₩92,064 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,965 | ₩91,796 | ₩90,898 | ₩91,689 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,796 | ₩91,930 | ₩90,871 | ₩91,662 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,381 | ₩91,488 | ₩90,469 | ₩90,884 | -0.54% | 7.9만 |
| 2026.09.30 | ₩92,172 | ₩92,266 | ₩91,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,266 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,480 | ₩92,507 | ₩91,756 | ₩92,319 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,829 | ₩93,043 | ₩92,440 | ₩92,628 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩94,076 | ₩94,411 | ₩93,499 | ₩94,103 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩94,089 | ₩94,170 | ₩93,419 | ₩93,861 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩95,095 | ₩95,216 | ₩94,103 | ₩94,304 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,934 | ₩95,310 | ₩94,586 | ₩94,867 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,854 | ₩95,390 | ₩94,559 | ₩95,296 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,693 | ₩94,921 | ₩94,197 | ₩94,197 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩93,285 | ₩94,317 | ₩93,285 | ₩93,808 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩93,043 | ₩93,432 | ₩91,729 | ₩92,373 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,593 | ₩93,593 | ₩92,762 | ₩92,950 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩95,082 | ₩96,302 | ₩94,639 | ₩95,055 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,672 | ₩95,860 | ₩95,337 | ₩95,699 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,961 | ₩95,471 | ₩94,425 | ₩95,216 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,766 | ₩96,047 | ₩95,417 | ₩95,511 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,812 | ₩96,946 | ₩96,342 | ₩96,557 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,906 | ₩97,174 | ₩96,879 | ₩97,093 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩97,000 | ₩97,228 | ₩96,705 | ₩97,228 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,597 | ₩96,812 | ₩96,128 | ₩96,557 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,672 | ₩96,557 | ₩95,672 | ₩96,141 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,396 | ₩96,611 | ₩95,873 | ₩96,396 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,450 | ₩96,624 | ₩95,873 | ₩96,302 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩96,195 | ₩96,691 | ₩95,954 | ₩96,450 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,946 | ₩96,973 | ₩96,007 | ₩96,235 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,463 | ₩96,959 | ₩96,141 | ₩96,731 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,538 | ₩95,927 | ₩95,457 | ₩95,511 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩96,114 | ₩96,249 | ₩95,887 | ₩96,182 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,833 | ₩96,061 | ₩95,511 | ₩95,806 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,766 | ₩95,766 | ₩95,390 | ₩95,591 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,672 | ₩96,061 | ₩95,417 | ₩95,498 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,819 | ₩96,262 | ₩95,404 | ₩95,565 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,685 | ₩96,034 | ₩95,283 | ₩95,793 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩96,275 | ₩96,570 | ₩95,940 | ₩95,980 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩96,034 | ₩96,249 | ₩95,618 | ₩95,685 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩96,074 | ₩96,155 | ₩95,860 | ₩95,954 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,940 | ₩96,034 | ₩95,471 | ₩95,873 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,624 | ₩96,772 | ₩96,074 | ₩96,410 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩96,222 | ₩96,517 | ₩95,672 | ₩95,940 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩96,289 | ₩96,557 | ₩96,074 | ₩96,101 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,779 | ₩96,410 | ₩95,363 | ₩96,396 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,680 | ₩95,015 | ₩94,465 | ₩94,827 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,580 | ₩94,250 | ₩93,285 | ₩93,888 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,580 | ₩93,835 | ₩93,191 | ₩93,553 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,392 | ₩93,996 | ₩93,043 | ₩93,097 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,842 | ₩94,049 | ₩92,842 | ₩93,566 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,561 | ₩93,204 | ₩92,252 | ₩93,151 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,407 | ₩91,836 | ₩90,710 | ₩91,300 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,683 | ₩91,045 | ₩89,811 | ₩90,120 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,520 | ₩92,708 | ₩91,836 | ₩91,863 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,446 | ₩93,701 | ₩93,124 | ₩93,164 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩93,084 | ₩93,473 | ₩92,802 | ₩93,164 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩93,191 | ₩93,781 | ₩93,124 | ₩93,473 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,459 | ₩94,130 | ₩93,459 | ₩93,674 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,634 | ₩94,358 | ₩93,634 | ₩94,022 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,674 | ₩93,929 | ₩93,070 | ₩93,794 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,532 | ₩94,814 | ₩93,915 | ₩94,036 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,680 | ₩95,216 | ₩94,680 | ₩95,189 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,848 | ₩94,505 | ₩93,687 | ₩94,237 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,655 | ₩92,936 | ₩91,877 | ₩92,681 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩94,291 | ₩94,545 | ₩93,607 | ₩93,620 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,827 | ₩95,484 | ₩94,331 | ₩95,310 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,747 | ₩95,377 | ₩94,505 | ₩94,961 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,821 | ₩94,559 | ₩93,687 | ₩94,157 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,821 | ₩94,921 | ₩93,821 | ₩94,854 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩93,271 | ₩93,835 | ₩93,218 | ₩93,499 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,593 | ₩94,465 | ₩93,285 | ₩94,063 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,875 | ₩93,902 | ₩93,137 | ₩93,459 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩94,264 | ₩94,800 | ₩93,754 | ₩94,143 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩93,258 | ₩93,888 | ₩93,258 | ₩93,540 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩94,009 | ₩95,015 | ₩94,009 | ₩94,948 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,406 | ₩93,848 | ₩93,110 | ₩93,110 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,695 | ₩93,204 | ₩91,461 | ₩91,662 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩92,172 | ₩92,614 | ₩92,038 | ₩92,118 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,769 | ₩92,534 | ₩91,769 | ₩92,386 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩90,187 | ₩90,455 | ₩89,798 | ₩89,972 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,961 | ₩89,154 | ₩87,263 | ₩88,698 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,752 | ₩89,315 | ₩88,417 | ₩88,417 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,785 | ₩89,905 | ₩88,511 | ₩89,382 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,564 | ₩88,725 | ₩88,068 | ₩88,095 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩90,053 | ₩90,053 | ₩88,457 | ₩88,752 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,879 | ₩90,174 | ₩89,731 | ₩90,026 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩89,181 | ₩89,195 | ₩88,001 | ₩88,216 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,530 | ₩89,905 | ₩89,288 | ₩89,583 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,859 | ₩89,986 | ₩88,725 | ₩89,235 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,978 | ₩91,287 | ₩89,919 | ₩90,093 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩89,288 | ₩90,670 | ₩89,114 | ₩90,428 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩90,294 | ₩91,166 | ₩89,892 | ₩90,174 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,919 | ₩90,482 | ₩89,543 | ₩89,879 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,691 | ₩89,798 | ₩89,101 | ₩89,101 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩88,068 | ₩89,610 | ₩87,947 | ₩89,047 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩87,290 | ₩89,181 | ₩87,263 | ₩88,578 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩87,304 | ₩87,746 | ₩86,901 | ₩87,250 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,706 | ₩88,216 | ₩86,781 | ₩87,317 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,900 | ₩89,101 | ₩88,444 | ₩88,832 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩89,074 | ₩89,677 | ₩89,074 | ₩89,329 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,618 | ₩89,744 | ₩88,323 | ₩89,369 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩88,323 | ₩88,497 | ₩87,773 | ₩88,202 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩91,166 | ₩91,300 | ₩90,200 | ₩90,200 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩92,225 | ₩92,668 | ₩91,997 | ₩92,641 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩92,185 | ₩92,668 | ₩91,595 | ₩91,635 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,616 | ₩91,810 | ₩90,616 | ₩91,716 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩89,342 | ₩89,771 | ₩89,074 | ₩89,503 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,832 | ₩89,516 | ₩88,014 | ₩88,336 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩89,302 | ₩90,013 | ₩88,913 | ₩88,913 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,779 | ₩89,852 | ₩88,752 | ₩89,718 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,779 | ₩88,993 | ₩88,296 | ₩88,511 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,430 | ₩89,235 | ₩88,430 | ₩89,235 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,905 | ₩89,972 | ₩89,181 | ₩89,597 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,967 | ₩89,409 | ₩88,511 | ₩88,926 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,785 | ₩90,428 | ₩88,832 | ₩89,355 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,946 | ₩90,361 | ₩89,852 | ₩90,214 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,838 | ₩89,838 | ₩88,792 | ₩88,792 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,865 | ₩90,348 | ₩89,570 | ₩89,972 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩91,005 | ₩92,346 | ₩90,911 | ₩91,676 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,672 | ₩89,181 | ₩88,591 | ₩88,859 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩88,309 | ₩88,846 | ₩87,961 | ₩88,698 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩88,028 | ₩88,457 | ₩87,800 | ₩88,189 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩86,231 | ₩87,626 | ₩85,949 | ₩87,076 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,660 | ₩87,317 | ₩86,365 | ₩87,022 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,922 | ₩86,365 | ₩85,305 | ₩86,070 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩86,043 | ₩86,942 | ₩85,118 | ₩85,654 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩82,181 | ₩82,194 | ₩81,403 | ₩82,114 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,738 | ₩82,744 | ₩81,725 | ₩82,503 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩80,209 | ₩81,792 | ₩80,183 | ₩81,108 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,813 | ₩81,698 | ₩80,665 | ₩81,416 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,332 | ₩80,732 | ₩78,332 | ₩80,411 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,997 | ₩78,453 | ₩77,487 | ₩77,635 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩79,123 | ₩79,405 | ₩78,466 | ₩78,640 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,867 | ₩81,470 | ₩79,888 | ₩80,022 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,591 | ₩81,966 | ₩81,229 | ₩81,577 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩80,048 | ₩80,129 | ₩78,882 | ₩79,311 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩81,202 | ₩83,133 | ₩81,001 | ₩81,939 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,510 | ₩81,604 | ₩79,485 | ₩79,780 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,349 | ₩82,194 | ₩81,148 | ₩81,805 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,583 | ₩83,133 | ₩81,913 | ₩81,980 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩83,294 | ₩83,522 | ₩82,556 | ₩82,637 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,731 | ₩83,374 | ₩82,610 | ₩83,106 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩83,133 | ₩83,616 | ₩82,476 | ₩82,583 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,742 | ₩84,823 | ₩83,441 | ₩83,736 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,480 | ₩85,627 | ₩84,742 | ₩84,997 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,359 | ₩86,164 | ₩85,064 | ₩85,145 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,589 | ₩85,359 | ₩83,254 | ₩84,917 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩85,252 | ₩85,681 | ₩84,715 | ₩85,319 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,627 | ₩85,721 | ₩84,125 | ₩85,426 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩85,305 | ₩85,815 | ₩84,689 | ₩85,587 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,622 | ₩85,413 | ₩83,213 | ₩85,145 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,767 | ₩87,545 | ₩86,714 | ₩86,767 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩89,235 | ₩89,503 | ₩88,792 | ₩89,154 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,522 | ₩90,549 | ₩89,369 | ₩89,490 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,509 | ₩90,589 | ₩89,852 | ₩90,402 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,986 | ₩90,509 | ₩89,731 | ₩90,093 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,455 | ₩90,790 | ₩89,651 | ₩89,758 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩90,080 | ₩91,823 | ₩89,905 | ₩91,823 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,838 | ₩89,932 | ₩89,248 | ₩89,476 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩91,112 | ₩91,448 | ₩90,750 | ₩91,059 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,844 | ₩91,407 | ₩90,683 | ₩91,260 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,911 | ₩91,166 | ₩90,321 | ₩90,710 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,568 | ₩92,292 | ₩91,340 | ₩91,394 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩92,091 | ₩92,534 | ₩91,662 | ₩92,306 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩92,252 | ₩92,909 | ₩91,957 | ₩92,789 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩91,327 | ₩92,225 | ₩91,327 | ₩91,997 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,852 | ₩90,522 | ₩89,691 | ₩90,375 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,509 | ₩90,790 | ₩89,852 | ₩89,919 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,528 | ₩91,582 | ₩90,978 | ₩91,461 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,863 | ₩91,863 | ₩90,536 | ₩91,045 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩87,250 | ₩91,796 | ₩87,170 | ₩91,340 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,484 | ₩88,537 | ₩87,706 | ₩88,323 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,451 | ₩87,451 | ₩86,338 | ₩87,263 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,451 | ₩87,558 | ₩86,834 | ₩87,277 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩87,156 | ₩87,317 | ₩86,901 | ₩86,928 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,486 | ₩87,223 | ₩86,311 | ₩87,089 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩86,164 | ₩86,526 | ₩85,775 | ₩86,137 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,693 | ₩88,108 | ₩87,679 | ₩87,880 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩87,116 | ₩87,465 | ₩86,834 | ₩87,210 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩88,122 | ₩88,497 | ₩87,706 | ₩87,706 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,522 | ₩90,898 | ₩90,495 | ₩90,576 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩91,193 | ₩91,568 | ₩90,898 | ₩91,166 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,804 | ₩91,541 | ₩90,804 | ₩91,059 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩91,220 | ₩91,220 | ₩90,643 | ₩90,777 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩91,018 | ₩91,354 | ₩90,683 | ₩91,193 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,689 | ₩91,796 | ₩91,059 | ₩91,608 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,547 | ₩92,923 | ₩92,266 | ₩92,708 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩94,076 | ₩94,331 | ₩93,687 | ₩94,130 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,821 | ₩94,304 | ₩93,473 | ₩93,553 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,808 | ₩94,720 | ₩93,419 | ₩94,706 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,915 | ₩94,371 | ₩93,808 | ₩93,888 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩93,312 | ₩93,754 | ₩93,151 | ₩93,754 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩92,158 | ₩92,842 | ₩92,024 | ₩92,561 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,386 | ₩92,386 | ₩91,984 | ₩92,225 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩93,204 | ₩93,245 | ₩92,641 | ₩92,802 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,566 | ₩93,727 | ₩93,124 | ₩93,258 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,526 | ₩94,492 | ₩93,365 | ₩94,492 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,875 | ₩93,875 | ₩93,097 | ₩93,553 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩93,030 | ₩93,808 | ₩92,306 | ₩93,660 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,689 | ₩91,930 | ₩91,313 | ₩91,676 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩91,179 | ₩91,528 | ₩90,750 | ₩90,804 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩91,273 | ₩91,421 | ₩90,951 | ₩91,179 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,888 | ₩94,197 | ₩93,647 | ₩93,861 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,821 | ₩94,036 | ₩93,218 | ₩93,258 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,419 | ₩94,680 | ₩93,419 | ₩94,385 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,687 | ₩94,197 | ₩93,540 | ₩93,821 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩94,063 | ₩94,304 | ₩93,741 | ₩94,224 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩93,218 | ₩93,218 | ₩92,440 | ₩92,520 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,988 | ₩94,988 | ₩94,545 | ₩94,626 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,961 | ₩95,350 | ₩94,867 | ₩94,988 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩95,323 | ₩95,444 | ₩94,438 | ₩94,680 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,450 | ₩96,450 | ₩95,431 | ₩95,833 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩97,187 | ₩97,442 | ₩96,812 | ₩96,812 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,563 | ₩98,166 | ₩97,013 | ₩97,576 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,509 | ₩97,938 | ₩97,174 | ₩97,831 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩96,195 | ₩97,107 | ₩96,195 | ₩96,678 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩96,195 | ₩96,812 | ₩96,168 | ₩96,544 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩96,101 | ₩96,316 | ₩95,551 | ₩96,007 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,555 | ₩98,743 | ₩97,549 | ₩97,630 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩98,314 | ₩98,810 | ₩98,314 | ₩98,408 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩98,140 | ₩98,663 | ₩97,965 | ₩98,274 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,810 | ₩99,467 | ₩98,730 | ₩99,051 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩98,193 | ₩99,025 | ₩97,992 | ₩98,475 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,609 | ₩98,649 | ₩97,509 | ₩98,046 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,810 | ₩99,105 | ₩98,756 | ₩98,877 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,421 | ₩99,454 | ₩98,421 | ₩99,333 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,871 | ₩98,461 | ₩97,831 | ₩98,126 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,442 | ₩97,818 | ₩97,053 | ₩97,603 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩98,113 | ₩98,207 | ₩97,040 | ₩97,442 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,823 | ₩99,615 | ₩98,783 | ₩99,414 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,904 | ₩99,293 | ₩98,595 | ₩98,823 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩99,239 | ₩99,722 | ₩98,984 | ₩99,655 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩99,092 | ₩99,092 | ₩98,582 | ₩98,837 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,601 | ₩99,735 | ₩99,118 | ₩99,440 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,419 | ₩100,419 | ₩99,333 | ₩99,722 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩100,111 | ₩100,178 | ₩99,722 | ₩99,950 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩100,218 | ₩100,433 | ₩100,057 | ₩100,178 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩100,191 | ₩100,272 | ₩99,762 | ₩99,856 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩100,325 | ₩100,325 | ₩99,709 | ₩99,910 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩101,224 | ₩101,841 | ₩100,822 | ₩101,559 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,950 | ₩100,446 | ₩99,615 | ₩99,615 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,574 | ₩100,406 | ₩99,574 | ₩100,258 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩99,212 | ₩99,829 | ₩98,958 | ₩99,695 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩99,132 | ₩99,668 | ₩98,984 | ₩99,212 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,435 | ₩99,051 | ₩98,274 | ₩99,038 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩97,026 | ₩97,630 | ₩96,705 | ₩97,134 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,804 | ₩98,166 | ₩97,456 | ₩97,724 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,689 | ₩98,904 | ₩97,134 | ₩97,375 | -1.33% | 22.3만 |
|---|