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 | ₩89,609 | ₩89,876 | ₩89,315 | ₩89,542 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,355 | ₩89,502 | ₩88,741 | ₩89,048 | -0.34% | 11.8만 |
| 2026.10.07 | ₩90,744 | ₩90,958 | ₩90,383 | ₩90,490 | -0.28% | 14.7만 |
| 2026.10.06 | ₩91,906 | ₩92,119 | ₩91,385 | ₩91,679 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,584 | ₩91,412 | ₩90,517 | ₩91,305 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,412 | ₩91,545 | ₩90,490 | ₩91,278 | -0.15% | 8.9만 |
| 2026.10.01 | ₩90,998 | ₩91,104 | ₩90,089 | ₩90,503 | -0.54% | 7.9만 |
| 2026.09.30 | ₩91,785 | ₩91,879 | ₩91,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,879 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,093 | ₩92,119 | ₩91,371 | ₩91,932 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,440 | ₩92,654 | ₩92,053 | ₩92,240 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩93,682 | ₩94,016 | ₩93,108 | ₩93,709 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩93,695 | ₩93,775 | ₩93,027 | ₩93,468 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩94,697 | ₩94,817 | ₩93,709 | ₩93,909 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,537 | ₩94,910 | ₩94,189 | ₩94,470 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,456 | ₩94,991 | ₩94,163 | ₩94,897 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,296 | ₩94,523 | ₩93,802 | ₩93,802 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩92,894 | ₩93,922 | ₩92,894 | ₩93,415 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩92,654 | ₩93,041 | ₩91,345 | ₩91,986 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,201 | ₩93,201 | ₩92,373 | ₩92,560 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩94,683 | ₩95,899 | ₩94,243 | ₩94,657 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,271 | ₩95,458 | ₩94,937 | ₩95,298 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,563 | ₩95,071 | ₩94,029 | ₩94,817 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,364 | ₩95,645 | ₩95,017 | ₩95,111 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,406 | ₩96,540 | ₩95,939 | ₩96,152 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,500 | ₩96,767 | ₩96,473 | ₩96,687 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩96,593 | ₩96,820 | ₩96,299 | ₩96,820 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,192 | ₩96,406 | ₩95,725 | ₩96,152 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,271 | ₩96,152 | ₩95,271 | ₩95,738 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩95,992 | ₩96,206 | ₩95,471 | ₩95,992 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,046 | ₩96,219 | ₩95,471 | ₩95,899 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩95,792 | ₩96,286 | ₩95,551 | ₩96,046 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,540 | ₩96,566 | ₩95,605 | ₩95,832 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,059 | ₩96,553 | ₩95,738 | ₩96,326 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,137 | ₩95,525 | ₩95,057 | ₩95,111 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩95,712 | ₩95,845 | ₩95,485 | ₩95,778 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,431 | ₩95,658 | ₩95,111 | ₩95,405 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,364 | ₩95,364 | ₩94,991 | ₩95,191 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,271 | ₩95,658 | ₩95,017 | ₩95,097 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,418 | ₩95,859 | ₩95,004 | ₩95,164 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,284 | ₩95,632 | ₩94,884 | ₩95,391 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩95,872 | ₩96,166 | ₩95,538 | ₩95,578 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩95,632 | ₩95,845 | ₩95,218 | ₩95,284 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩95,672 | ₩95,752 | ₩95,458 | ₩95,551 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,538 | ₩95,632 | ₩95,071 | ₩95,471 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,219 | ₩96,366 | ₩95,672 | ₩96,005 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩95,819 | ₩96,112 | ₩95,271 | ₩95,538 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩95,885 | ₩96,152 | ₩95,672 | ₩95,698 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,378 | ₩96,005 | ₩94,964 | ₩95,992 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,283 | ₩94,617 | ₩94,069 | ₩94,430 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,188 | ₩93,855 | ₩92,894 | ₩93,495 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,188 | ₩93,441 | ₩92,800 | ₩93,161 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,001 | ₩93,602 | ₩92,654 | ₩92,707 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,453 | ₩93,655 | ₩92,453 | ₩93,174 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,173 | ₩92,814 | ₩91,866 | ₩92,760 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,024 | ₩91,452 | ₩90,330 | ₩90,917 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,303 | ₩90,664 | ₩89,435 | ₩89,742 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,133 | ₩92,320 | ₩91,452 | ₩91,478 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,054 | ₩93,308 | ₩92,734 | ₩92,774 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩92,694 | ₩93,081 | ₩92,413 | ₩92,774 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩92,800 | ₩93,388 | ₩92,734 | ₩93,081 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,068 | ₩93,735 | ₩93,068 | ₩93,281 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,241 | ₩93,962 | ₩93,241 | ₩93,628 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,281 | ₩93,535 | ₩92,680 | ₩93,401 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,136 | ₩94,416 | ₩93,522 | ₩93,642 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,283 | ₩94,817 | ₩94,283 | ₩94,790 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,455 | ₩94,109 | ₩93,295 | ₩93,842 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,266 | ₩92,547 | ₩91,492 | ₩92,293 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩93,895 | ₩94,149 | ₩93,214 | ₩93,228 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,430 | ₩95,084 | ₩93,936 | ₩94,910 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,350 | ₩94,977 | ₩94,109 | ₩94,563 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,428 | ₩94,163 | ₩93,295 | ₩93,762 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,428 | ₩94,523 | ₩93,428 | ₩94,456 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩92,881 | ₩93,441 | ₩92,827 | ₩93,108 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,201 | ₩94,069 | ₩92,894 | ₩93,668 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,482 | ₩93,508 | ₩92,747 | ₩93,068 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩93,869 | ₩94,403 | ₩93,361 | ₩93,749 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩92,867 | ₩93,495 | ₩92,867 | ₩93,148 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩93,615 | ₩94,617 | ₩93,615 | ₩94,550 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,014 | ₩93,455 | ₩92,720 | ₩92,720 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,306 | ₩92,814 | ₩91,078 | ₩91,278 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩91,785 | ₩92,226 | ₩91,652 | ₩91,732 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,385 | ₩92,146 | ₩91,385 | ₩91,999 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩89,809 | ₩90,076 | ₩89,422 | ₩89,595 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,592 | ₩88,781 | ₩86,898 | ₩88,327 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,380 | ₩88,941 | ₩88,046 | ₩88,046 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,408 | ₩89,529 | ₩88,140 | ₩89,008 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,193 | ₩88,353 | ₩87,699 | ₩87,726 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩89,675 | ₩89,675 | ₩88,086 | ₩88,380 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,502 | ₩89,796 | ₩89,355 | ₩89,649 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩88,807 | ₩88,821 | ₩87,632 | ₩87,846 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,155 | ₩89,529 | ₩88,914 | ₩89,208 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,487 | ₩89,609 | ₩88,353 | ₩88,861 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,597 | ₩90,904 | ₩89,542 | ₩89,716 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩88,914 | ₩90,290 | ₩88,741 | ₩90,049 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩89,916 | ₩90,784 | ₩89,515 | ₩89,796 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,542 | ₩90,103 | ₩89,168 | ₩89,502 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,315 | ₩89,422 | ₩88,727 | ₩88,727 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩87,699 | ₩89,235 | ₩87,579 | ₩88,674 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩86,924 | ₩88,807 | ₩86,898 | ₩88,206 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩86,938 | ₩87,378 | ₩86,537 | ₩86,884 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,338 | ₩87,846 | ₩86,417 | ₩86,951 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,527 | ₩88,727 | ₩88,073 | ₩88,460 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩88,701 | ₩89,302 | ₩88,701 | ₩88,954 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,247 | ₩89,368 | ₩87,953 | ₩88,994 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩87,953 | ₩88,126 | ₩87,405 | ₩87,833 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩90,784 | ₩90,917 | ₩89,822 | ₩89,822 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩91,839 | ₩92,280 | ₩91,612 | ₩92,253 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩91,799 | ₩92,280 | ₩91,211 | ₩91,251 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,236 | ₩91,425 | ₩90,236 | ₩91,331 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩88,968 | ₩89,395 | ₩88,701 | ₩89,128 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,460 | ₩89,141 | ₩87,646 | ₩87,966 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩88,928 | ₩89,635 | ₩88,540 | ₩88,540 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,407 | ₩89,475 | ₩88,380 | ₩89,342 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,407 | ₩88,620 | ₩87,926 | ₩88,140 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,060 | ₩88,861 | ₩88,060 | ₩88,861 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,529 | ₩89,595 | ₩88,807 | ₩89,221 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,594 | ₩89,034 | ₩88,140 | ₩88,554 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,408 | ₩90,049 | ₩88,460 | ₩88,981 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,569 | ₩89,983 | ₩89,475 | ₩89,836 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,462 | ₩89,462 | ₩88,420 | ₩88,420 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,489 | ₩89,969 | ₩89,195 | ₩89,595 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩90,624 | ₩91,959 | ₩90,530 | ₩91,291 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,300 | ₩88,807 | ₩88,220 | ₩88,487 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩87,939 | ₩88,474 | ₩87,592 | ₩88,327 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩87,659 | ₩88,086 | ₩87,432 | ₩87,819 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩85,869 | ₩87,258 | ₩85,589 | ₩86,711 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,297 | ₩86,951 | ₩86,003 | ₩86,657 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,562 | ₩86,003 | ₩84,948 | ₩85,709 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩85,682 | ₩86,577 | ₩84,761 | ₩85,295 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩81,836 | ₩81,850 | ₩81,062 | ₩81,770 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,396 | ₩82,397 | ₩81,382 | ₩82,157 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩79,873 | ₩81,449 | ₩79,847 | ₩80,768 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,474 | ₩81,356 | ₩80,327 | ₩81,075 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,004 | ₩80,394 | ₩78,004 | ₩80,074 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,670 | ₩78,124 | ₩77,162 | ₩77,309 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩78,792 | ₩79,072 | ₩78,137 | ₩78,311 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,528 | ₩81,129 | ₩79,553 | ₩79,686 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,249 | ₩81,623 | ₩80,888 | ₩81,235 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩79,713 | ₩79,793 | ₩78,551 | ₩78,979 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩80,861 | ₩82,785 | ₩80,661 | ₩81,596 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,169 | ₩81,262 | ₩79,152 | ₩79,446 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,008 | ₩81,850 | ₩80,808 | ₩81,462 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,237 | ₩82,785 | ₩81,569 | ₩81,636 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩82,945 | ₩83,172 | ₩82,210 | ₩82,290 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,384 | ₩83,025 | ₩82,264 | ₩82,758 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩82,785 | ₩83,265 | ₩82,130 | ₩82,237 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,387 | ₩84,467 | ₩83,092 | ₩83,385 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,122 | ₩85,268 | ₩84,387 | ₩84,641 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,001 | ₩85,803 | ₩84,708 | ₩84,788 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,239 | ₩85,001 | ₩82,905 | ₩84,561 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩84,895 | ₩85,322 | ₩84,360 | ₩84,961 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,268 | ₩85,362 | ₩83,773 | ₩85,068 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩84,948 | ₩85,455 | ₩84,334 | ₩85,228 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,267 | ₩85,055 | ₩82,865 | ₩84,788 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,404 | ₩87,178 | ₩86,350 | ₩86,404 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩88,861 | ₩89,128 | ₩88,420 | ₩88,781 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,143 | ₩90,170 | ₩88,994 | ₩89,115 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,130 | ₩90,210 | ₩89,475 | ₩90,023 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,609 | ₩90,130 | ₩89,355 | ₩89,716 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,076 | ₩90,410 | ₩89,275 | ₩89,382 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩89,702 | ₩91,438 | ₩89,529 | ₩91,438 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,462 | ₩89,555 | ₩88,874 | ₩89,101 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩90,730 | ₩91,064 | ₩90,370 | ₩90,677 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,463 | ₩91,024 | ₩90,303 | ₩90,877 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,530 | ₩90,784 | ₩89,943 | ₩90,330 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,185 | ₩91,906 | ₩90,958 | ₩91,011 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩91,705 | ₩92,146 | ₩91,278 | ₩91,919 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩91,866 | ₩92,520 | ₩91,572 | ₩92,400 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩90,944 | ₩91,839 | ₩90,944 | ₩91,612 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,475 | ₩90,143 | ₩89,315 | ₩89,996 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,130 | ₩90,410 | ₩89,475 | ₩89,542 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,144 | ₩91,198 | ₩90,597 | ₩91,078 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,478 | ₩91,478 | ₩90,156 | ₩90,664 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩86,884 | ₩91,412 | ₩86,804 | ₩90,958 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,113 | ₩88,166 | ₩87,338 | ₩87,953 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,085 | ₩87,085 | ₩85,976 | ₩86,898 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,085 | ₩87,192 | ₩86,470 | ₩86,911 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩86,791 | ₩86,951 | ₩86,537 | ₩86,564 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,123 | ₩86,858 | ₩85,950 | ₩86,724 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩85,803 | ₩86,163 | ₩85,415 | ₩85,776 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,325 | ₩87,739 | ₩87,312 | ₩87,512 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩86,751 | ₩87,098 | ₩86,470 | ₩86,844 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩87,752 | ₩88,126 | ₩87,338 | ₩87,338 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,143 | ₩90,517 | ₩90,116 | ₩90,196 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩90,811 | ₩91,185 | ₩90,517 | ₩90,784 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,423 | ₩91,158 | ₩90,423 | ₩90,677 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩90,837 | ₩90,837 | ₩90,263 | ₩90,397 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩90,637 | ₩90,971 | ₩90,303 | ₩90,811 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,305 | ₩91,412 | ₩90,677 | ₩91,225 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,159 | ₩92,533 | ₩91,879 | ₩92,320 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩93,682 | ₩93,936 | ₩93,295 | ₩93,735 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,428 | ₩93,909 | ₩93,081 | ₩93,161 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,415 | ₩94,323 | ₩93,027 | ₩94,309 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,522 | ₩93,976 | ₩93,415 | ₩93,495 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩92,921 | ₩93,361 | ₩92,760 | ₩93,361 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩91,772 | ₩92,453 | ₩91,639 | ₩92,173 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩91,999 | ₩91,999 | ₩91,599 | ₩91,839 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩92,814 | ₩92,854 | ₩92,253 | ₩92,413 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,174 | ₩93,335 | ₩92,734 | ₩92,867 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,134 | ₩94,096 | ₩92,974 | ₩94,096 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,482 | ₩93,482 | ₩92,707 | ₩93,161 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩92,640 | ₩93,415 | ₩91,919 | ₩93,268 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,305 | ₩91,545 | ₩90,931 | ₩91,291 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩90,797 | ₩91,144 | ₩90,370 | ₩90,423 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩90,891 | ₩91,038 | ₩90,570 | ₩90,797 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,495 | ₩93,802 | ₩93,254 | ₩93,468 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,428 | ₩93,642 | ₩92,827 | ₩92,867 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,027 | ₩94,283 | ₩93,027 | ₩93,989 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,295 | ₩93,802 | ₩93,148 | ₩93,428 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩93,668 | ₩93,909 | ₩93,348 | ₩93,829 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩92,827 | ₩92,827 | ₩92,053 | ₩92,133 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,590 | ₩94,590 | ₩94,149 | ₩94,229 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,563 | ₩94,950 | ₩94,470 | ₩94,590 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩94,924 | ₩95,044 | ₩94,042 | ₩94,283 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,046 | ₩96,046 | ₩95,031 | ₩95,431 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩96,780 | ₩97,034 | ₩96,406 | ₩96,406 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,154 | ₩97,755 | ₩96,606 | ₩97,167 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,101 | ₩97,528 | ₩96,767 | ₩97,421 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩95,792 | ₩96,700 | ₩95,792 | ₩96,273 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩95,792 | ₩96,406 | ₩95,765 | ₩96,139 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩95,698 | ₩95,912 | ₩95,151 | ₩95,605 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,142 | ₩98,329 | ₩97,141 | ₩97,221 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩97,902 | ₩98,396 | ₩97,902 | ₩97,995 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩97,728 | ₩98,249 | ₩97,555 | ₩97,862 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,396 | ₩99,050 | ₩98,316 | ₩98,636 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩97,782 | ₩98,610 | ₩97,581 | ₩98,062 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,196 | ₩98,236 | ₩97,101 | ₩97,635 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,396 | ₩98,690 | ₩98,343 | ₩98,463 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,009 | ₩99,037 | ₩98,009 | ₩98,917 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,461 | ₩98,049 | ₩97,421 | ₩97,715 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,034 | ₩97,408 | ₩96,647 | ₩97,194 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩97,702 | ₩97,795 | ₩96,633 | ₩97,034 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,409 | ₩99,197 | ₩98,369 | ₩98,997 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,489 | ₩98,877 | ₩98,182 | ₩98,409 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩98,823 | ₩99,304 | ₩98,570 | ₩99,237 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩98,676 | ₩98,676 | ₩98,169 | ₩98,423 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,184 | ₩99,317 | ₩98,703 | ₩99,024 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩99,998 | ₩99,998 | ₩98,917 | ₩99,304 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩99,691 | ₩99,758 | ₩99,304 | ₩99,531 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩99,798 | ₩100,012 | ₩99,638 | ₩99,758 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩99,771 | ₩99,852 | ₩99,344 | ₩99,438 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩99,905 | ₩99,905 | ₩99,291 | ₩99,491 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩100,800 | ₩101,414 | ₩100,399 | ₩101,134 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,531 | ₩100,025 | ₩99,197 | ₩99,197 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,157 | ₩99,985 | ₩99,157 | ₩99,838 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩98,797 | ₩99,411 | ₩98,543 | ₩99,277 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩98,716 | ₩99,251 | ₩98,570 | ₩98,797 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,022 | ₩98,636 | ₩97,862 | ₩98,623 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩96,620 | ₩97,221 | ₩96,299 | ₩96,727 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,394 | ₩97,755 | ₩97,047 | ₩97,314 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,276 | ₩98,489 | ₩96,727 | ₩96,967 | -1.33% | 22.3만 |
|---|