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 | ₩89,990 | ₩90,259 | ₩89,695 | ₩89,923 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,736 | ₩89,883 | ₩89,119 | ₩89,427 | -0.34% | 11.8만 |
| 2026.10.07 | ₩91,130 | ₩91,345 | ₩90,768 | ₩90,876 | -0.28% | 14.7만 |
| 2026.10.06 | ₩92,297 | ₩92,512 | ₩91,774 | ₩92,069 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,970 | ₩91,801 | ₩90,902 | ₩91,694 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,801 | ₩91,935 | ₩90,876 | ₩91,667 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,385 | ₩91,493 | ₩90,473 | ₩90,889 | -0.54% | 7.9만 |
| 2026.09.30 | ₩92,177 | ₩92,270 | ₩91,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,270 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,485 | ₩92,512 | ₩91,761 | ₩92,324 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,834 | ₩93,048 | ₩92,445 | ₩92,633 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩94,081 | ₩94,416 | ₩93,504 | ₩94,108 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩94,094 | ₩94,175 | ₩93,424 | ₩93,866 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩95,100 | ₩95,221 | ₩94,108 | ₩94,309 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,939 | ₩95,315 | ₩94,591 | ₩94,872 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,859 | ₩95,395 | ₩94,564 | ₩95,301 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,698 | ₩94,926 | ₩94,202 | ₩94,202 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩93,290 | ₩94,322 | ₩93,290 | ₩93,813 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩93,048 | ₩93,437 | ₩91,734 | ₩92,378 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,598 | ₩93,598 | ₩92,767 | ₩92,954 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩95,087 | ₩96,307 | ₩94,644 | ₩95,060 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,677 | ₩95,865 | ₩95,342 | ₩95,704 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,966 | ₩95,476 | ₩94,430 | ₩95,221 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,771 | ₩96,052 | ₩95,422 | ₩95,516 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,817 | ₩96,951 | ₩96,347 | ₩96,562 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,911 | ₩97,179 | ₩96,884 | ₩97,099 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩97,005 | ₩97,233 | ₩96,710 | ₩97,233 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,602 | ₩96,817 | ₩96,133 | ₩96,562 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,677 | ₩96,562 | ₩95,677 | ₩96,146 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,401 | ₩96,616 | ₩95,878 | ₩96,401 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,455 | ₩96,629 | ₩95,878 | ₩96,307 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩96,200 | ₩96,696 | ₩95,959 | ₩96,455 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,951 | ₩96,978 | ₩96,012 | ₩96,240 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,468 | ₩96,964 | ₩96,146 | ₩96,736 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,543 | ₩95,932 | ₩95,462 | ₩95,516 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩96,120 | ₩96,254 | ₩95,892 | ₩96,187 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,838 | ₩96,066 | ₩95,516 | ₩95,811 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,771 | ₩95,771 | ₩95,395 | ₩95,596 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,677 | ₩96,066 | ₩95,422 | ₩95,503 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,824 | ₩96,267 | ₩95,409 | ₩95,570 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,690 | ₩96,039 | ₩95,288 | ₩95,798 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩96,280 | ₩96,575 | ₩95,945 | ₩95,985 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩96,039 | ₩96,254 | ₩95,623 | ₩95,690 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩96,079 | ₩96,160 | ₩95,865 | ₩95,959 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,945 | ₩96,039 | ₩95,476 | ₩95,878 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,629 | ₩96,777 | ₩96,079 | ₩96,415 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩96,227 | ₩96,522 | ₩95,677 | ₩95,945 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩96,294 | ₩96,562 | ₩96,079 | ₩96,106 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,784 | ₩96,415 | ₩95,368 | ₩96,401 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,684 | ₩95,020 | ₩94,470 | ₩94,832 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,585 | ₩94,255 | ₩93,290 | ₩93,893 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,585 | ₩93,840 | ₩93,196 | ₩93,558 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,397 | ₩94,000 | ₩93,048 | ₩93,102 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,847 | ₩94,054 | ₩92,847 | ₩93,571 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,565 | ₩93,209 | ₩92,257 | ₩93,156 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,412 | ₩91,841 | ₩90,715 | ₩91,305 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,688 | ₩91,050 | ₩89,816 | ₩90,125 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,525 | ₩92,713 | ₩91,841 | ₩91,868 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,451 | ₩93,705 | ₩93,129 | ₩93,169 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩93,089 | ₩93,477 | ₩92,807 | ₩93,169 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩93,196 | ₩93,786 | ₩93,129 | ₩93,477 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,464 | ₩94,135 | ₩93,464 | ₩93,679 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,638 | ₩94,363 | ₩93,638 | ₩94,027 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,679 | ₩93,933 | ₩93,075 | ₩93,799 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,537 | ₩94,819 | ₩93,920 | ₩94,041 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,684 | ₩95,221 | ₩94,684 | ₩95,194 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,853 | ₩94,510 | ₩93,692 | ₩94,242 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,659 | ₩92,941 | ₩91,882 | ₩92,686 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩94,296 | ₩94,550 | ₩93,612 | ₩93,625 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,832 | ₩95,489 | ₩94,336 | ₩95,315 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,752 | ₩95,382 | ₩94,510 | ₩94,966 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,826 | ₩94,564 | ₩93,692 | ₩94,161 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,826 | ₩94,926 | ₩93,826 | ₩94,859 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩93,276 | ₩93,840 | ₩93,223 | ₩93,504 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,598 | ₩94,470 | ₩93,290 | ₩94,068 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,880 | ₩93,907 | ₩93,142 | ₩93,464 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩94,269 | ₩94,805 | ₩93,759 | ₩94,148 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩93,263 | ₩93,893 | ₩93,263 | ₩93,545 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩94,014 | ₩95,020 | ₩94,014 | ₩94,953 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,410 | ₩93,853 | ₩93,115 | ₩93,115 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,700 | ₩93,209 | ₩91,466 | ₩91,667 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩92,177 | ₩92,619 | ₩92,042 | ₩92,123 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,774 | ₩92,539 | ₩91,774 | ₩92,391 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩90,192 | ₩90,460 | ₩89,803 | ₩89,977 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,965 | ₩89,159 | ₩87,268 | ₩88,703 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,757 | ₩89,320 | ₩88,421 | ₩88,421 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,789 | ₩89,910 | ₩88,515 | ₩89,387 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,569 | ₩88,730 | ₩88,073 | ₩88,099 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩90,058 | ₩90,058 | ₩88,462 | ₩88,757 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,883 | ₩90,178 | ₩89,736 | ₩90,031 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩89,186 | ₩89,199 | ₩88,006 | ₩88,220 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,535 | ₩89,910 | ₩89,293 | ₩89,588 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,864 | ₩89,990 | ₩88,730 | ₩89,239 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,983 | ₩91,291 | ₩89,923 | ₩90,098 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩89,293 | ₩90,674 | ₩89,119 | ₩90,433 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩90,299 | ₩91,171 | ₩89,897 | ₩90,178 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,923 | ₩90,487 | ₩89,548 | ₩89,883 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,695 | ₩89,803 | ₩89,105 | ₩89,105 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩88,073 | ₩89,615 | ₩87,952 | ₩89,052 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩87,295 | ₩89,186 | ₩87,268 | ₩88,582 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩87,308 | ₩87,751 | ₩86,906 | ₩87,255 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,711 | ₩88,220 | ₩86,785 | ₩87,322 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,904 | ₩89,105 | ₩88,448 | ₩88,837 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩89,079 | ₩89,682 | ₩89,079 | ₩89,333 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,623 | ₩89,749 | ₩88,327 | ₩89,374 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩88,327 | ₩88,502 | ₩87,778 | ₩88,207 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩91,171 | ₩91,305 | ₩90,205 | ₩90,205 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩92,230 | ₩92,673 | ₩92,002 | ₩92,646 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩92,190 | ₩92,673 | ₩91,600 | ₩91,640 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,621 | ₩91,814 | ₩90,621 | ₩91,721 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩89,347 | ₩89,776 | ₩89,079 | ₩89,508 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,837 | ₩89,521 | ₩88,019 | ₩88,341 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩89,307 | ₩90,017 | ₩88,918 | ₩88,918 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,783 | ₩89,856 | ₩88,757 | ₩89,722 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,783 | ₩88,998 | ₩88,301 | ₩88,515 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,435 | ₩89,239 | ₩88,435 | ₩89,239 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,910 | ₩89,977 | ₩89,186 | ₩89,602 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,971 | ₩89,414 | ₩88,515 | ₩88,931 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,789 | ₩90,433 | ₩88,837 | ₩89,360 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,950 | ₩90,366 | ₩89,856 | ₩90,218 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,843 | ₩89,843 | ₩88,797 | ₩88,797 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,870 | ₩90,353 | ₩89,575 | ₩89,977 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩91,010 | ₩92,351 | ₩90,916 | ₩91,680 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,676 | ₩89,186 | ₩88,596 | ₩88,864 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩88,314 | ₩88,851 | ₩87,965 | ₩88,703 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩88,032 | ₩88,462 | ₩87,804 | ₩88,193 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩86,235 | ₩87,630 | ₩85,954 | ₩87,080 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,664 | ₩87,322 | ₩86,369 | ₩87,027 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,927 | ₩86,369 | ₩85,310 | ₩86,074 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩86,048 | ₩86,946 | ₩85,122 | ₩85,659 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩82,185 | ₩82,198 | ₩81,407 | ₩82,118 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,742 | ₩82,748 | ₩81,729 | ₩82,507 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩80,214 | ₩81,796 | ₩80,187 | ₩81,112 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,817 | ₩81,702 | ₩80,670 | ₩81,421 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,336 | ₩80,737 | ₩78,336 | ₩80,415 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩78,001 | ₩78,457 | ₩77,491 | ₩77,639 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩79,127 | ₩79,409 | ₩78,470 | ₩78,644 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,871 | ₩81,474 | ₩79,892 | ₩80,026 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,595 | ₩81,970 | ₩81,233 | ₩81,582 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩80,053 | ₩80,133 | ₩78,886 | ₩79,315 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩81,206 | ₩83,137 | ₩81,005 | ₩81,944 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,514 | ₩81,608 | ₩79,489 | ₩79,784 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,354 | ₩82,198 | ₩81,152 | ₩81,810 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,587 | ₩83,137 | ₩81,917 | ₩81,984 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩83,298 | ₩83,526 | ₩82,561 | ₩82,641 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,735 | ₩83,379 | ₩82,614 | ₩83,110 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩83,137 | ₩83,620 | ₩82,480 | ₩82,587 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,747 | ₩84,827 | ₩83,446 | ₩83,741 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,484 | ₩85,632 | ₩84,747 | ₩85,001 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,364 | ₩86,168 | ₩85,069 | ₩85,149 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,593 | ₩85,364 | ₩83,258 | ₩84,921 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩85,256 | ₩85,685 | ₩84,720 | ₩85,323 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,632 | ₩85,726 | ₩84,130 | ₩85,431 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩85,310 | ₩85,820 | ₩84,693 | ₩85,592 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,626 | ₩85,417 | ₩83,218 | ₩85,149 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,772 | ₩87,550 | ₩86,718 | ₩86,772 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩89,239 | ₩89,508 | ₩88,797 | ₩89,159 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,527 | ₩90,554 | ₩89,374 | ₩89,494 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,514 | ₩90,594 | ₩89,856 | ₩90,406 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,990 | ₩90,514 | ₩89,736 | ₩90,098 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,460 | ₩90,795 | ₩89,655 | ₩89,763 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩90,084 | ₩91,828 | ₩89,910 | ₩91,828 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,843 | ₩89,937 | ₩89,253 | ₩89,481 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩91,117 | ₩91,452 | ₩90,755 | ₩91,063 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,849 | ₩91,412 | ₩90,688 | ₩91,265 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,916 | ₩91,171 | ₩90,326 | ₩90,715 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,573 | ₩92,297 | ₩91,345 | ₩91,399 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩92,096 | ₩92,539 | ₩91,667 | ₩92,311 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩92,257 | ₩92,914 | ₩91,962 | ₩92,793 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩91,332 | ₩92,230 | ₩91,332 | ₩92,002 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,856 | ₩90,527 | ₩89,695 | ₩90,379 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,514 | ₩90,795 | ₩89,856 | ₩89,923 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,533 | ₩91,586 | ₩90,983 | ₩91,466 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,868 | ₩91,868 | ₩90,540 | ₩91,050 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩87,255 | ₩91,801 | ₩87,174 | ₩91,345 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,488 | ₩88,542 | ₩87,711 | ₩88,327 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,456 | ₩87,456 | ₩86,343 | ₩87,268 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,456 | ₩87,563 | ₩86,839 | ₩87,281 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩87,161 | ₩87,322 | ₩86,906 | ₩86,933 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,490 | ₩87,228 | ₩86,316 | ₩87,094 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩86,168 | ₩86,530 | ₩85,779 | ₩86,141 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,697 | ₩88,113 | ₩87,684 | ₩87,885 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩87,120 | ₩87,469 | ₩86,839 | ₩87,214 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩88,126 | ₩88,502 | ₩87,711 | ₩87,711 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,527 | ₩90,902 | ₩90,500 | ₩90,581 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩91,198 | ₩91,573 | ₩90,902 | ₩91,171 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,809 | ₩91,546 | ₩90,809 | ₩91,063 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩91,224 | ₩91,224 | ₩90,648 | ₩90,782 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩91,023 | ₩91,358 | ₩90,688 | ₩91,198 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,694 | ₩91,801 | ₩91,063 | ₩91,613 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,552 | ₩92,928 | ₩92,270 | ₩92,713 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩94,081 | ₩94,336 | ₩93,692 | ₩94,135 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,826 | ₩94,309 | ₩93,477 | ₩93,558 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,813 | ₩94,725 | ₩93,424 | ₩94,711 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,920 | ₩94,376 | ₩93,813 | ₩93,893 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩93,317 | ₩93,759 | ₩93,156 | ₩93,759 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩92,163 | ₩92,847 | ₩92,029 | ₩92,565 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,391 | ₩92,391 | ₩91,989 | ₩92,230 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩93,209 | ₩93,249 | ₩92,646 | ₩92,807 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,571 | ₩93,732 | ₩93,129 | ₩93,263 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,531 | ₩94,497 | ₩93,370 | ₩94,497 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,880 | ₩93,880 | ₩93,102 | ₩93,558 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩93,035 | ₩93,813 | ₩92,311 | ₩93,665 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,694 | ₩91,935 | ₩91,318 | ₩91,680 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩91,184 | ₩91,533 | ₩90,755 | ₩90,809 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩91,278 | ₩91,426 | ₩90,956 | ₩91,184 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,893 | ₩94,202 | ₩93,652 | ₩93,866 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,826 | ₩94,041 | ₩93,223 | ₩93,263 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,424 | ₩94,684 | ₩93,424 | ₩94,389 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,692 | ₩94,202 | ₩93,545 | ₩93,826 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩94,068 | ₩94,309 | ₩93,746 | ₩94,228 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩93,223 | ₩93,223 | ₩92,445 | ₩92,525 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,993 | ₩94,993 | ₩94,550 | ₩94,631 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,966 | ₩95,355 | ₩94,872 | ₩94,993 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩95,328 | ₩95,449 | ₩94,443 | ₩94,684 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,455 | ₩96,455 | ₩95,436 | ₩95,838 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩97,192 | ₩97,447 | ₩96,817 | ₩96,817 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,568 | ₩98,171 | ₩97,018 | ₩97,581 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,514 | ₩97,943 | ₩97,179 | ₩97,836 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩96,200 | ₩97,112 | ₩96,200 | ₩96,683 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩96,200 | ₩96,817 | ₩96,173 | ₩96,549 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩96,106 | ₩96,321 | ₩95,556 | ₩96,012 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,560 | ₩98,748 | ₩97,555 | ₩97,635 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩98,319 | ₩98,815 | ₩98,319 | ₩98,413 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩98,145 | ₩98,668 | ₩97,970 | ₩98,279 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,815 | ₩99,472 | ₩98,735 | ₩99,057 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩98,198 | ₩99,030 | ₩97,997 | ₩98,480 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,614 | ₩98,654 | ₩97,514 | ₩98,051 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,815 | ₩99,110 | ₩98,762 | ₩98,882 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,426 | ₩99,459 | ₩98,426 | ₩99,338 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,876 | ₩98,466 | ₩97,836 | ₩98,131 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,447 | ₩97,823 | ₩97,058 | ₩97,608 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩98,118 | ₩98,212 | ₩97,045 | ₩97,447 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,829 | ₩99,620 | ₩98,788 | ₩99,419 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,909 | ₩99,298 | ₩98,601 | ₩98,829 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩99,244 | ₩99,727 | ₩98,990 | ₩99,660 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩99,097 | ₩99,097 | ₩98,587 | ₩98,842 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,606 | ₩99,741 | ₩99,124 | ₩99,446 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,425 | ₩100,425 | ₩99,338 | ₩99,727 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩100,116 | ₩100,183 | ₩99,727 | ₩99,955 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩100,223 | ₩100,438 | ₩100,062 | ₩100,183 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩100,197 | ₩100,277 | ₩99,767 | ₩99,861 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩100,331 | ₩100,331 | ₩99,714 | ₩99,915 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩101,229 | ₩101,846 | ₩100,827 | ₩101,565 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,955 | ₩100,451 | ₩99,620 | ₩99,620 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,580 | ₩100,411 | ₩99,580 | ₩100,264 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩99,218 | ₩99,834 | ₩98,963 | ₩99,700 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩99,137 | ₩99,674 | ₩98,990 | ₩99,218 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,440 | ₩99,057 | ₩98,279 | ₩99,043 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩97,031 | ₩97,635 | ₩96,710 | ₩97,139 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,809 | ₩98,171 | ₩97,461 | ₩97,729 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,694 | ₩98,909 | ₩97,139 | ₩97,380 | -1.33% | 22.3만 |
|---|