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 | ₩89,645 | ₩89,912 | ₩89,351 | ₩89,578 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,391 | ₩89,538 | ₩88,777 | ₩89,084 | -0.34% | 11.8만 |
| 2026.10.07 | ₩90,781 | ₩90,994 | ₩90,420 | ₩90,527 | -0.28% | 14.7만 |
| 2026.10.06 | ₩91,943 | ₩92,157 | ₩91,422 | ₩91,716 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,620 | ₩91,449 | ₩90,553 | ₩91,342 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,449 | ₩91,582 | ₩90,527 | ₩91,315 | -0.15% | 8.9만 |
| 2026.10.01 | ₩91,034 | ₩91,141 | ₩90,126 | ₩90,540 | -0.54% | 7.9만 |
| 2026.09.30 | ₩91,823 | ₩91,916 | ₩91,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,916 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩92,130 | ₩92,157 | ₩91,408 | ₩91,970 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,477 | ₩92,691 | ₩92,090 | ₩92,277 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩93,720 | ₩94,054 | ₩93,145 | ₩93,746 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩93,733 | ₩93,813 | ₩93,065 | ₩93,506 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩94,735 | ₩94,855 | ₩93,746 | ₩93,947 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,575 | ₩94,949 | ₩94,227 | ₩94,508 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,495 | ₩95,029 | ₩94,201 | ₩94,935 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,334 | ₩94,561 | ₩93,840 | ₩93,840 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩92,931 | ₩93,960 | ₩92,931 | ₩93,452 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩92,691 | ₩93,078 | ₩91,382 | ₩92,023 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,239 | ₩93,239 | ₩92,410 | ₩92,597 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩94,722 | ₩95,937 | ₩94,281 | ₩94,695 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,310 | ₩95,497 | ₩94,976 | ₩95,336 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,601 | ₩95,109 | ₩94,067 | ₩94,855 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,403 | ₩95,684 | ₩95,056 | ₩95,149 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,445 | ₩96,579 | ₩95,978 | ₩96,191 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,539 | ₩96,806 | ₩96,512 | ₩96,726 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩96,632 | ₩96,859 | ₩96,338 | ₩96,859 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,231 | ₩96,445 | ₩95,764 | ₩96,191 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,310 | ₩96,191 | ₩95,310 | ₩95,777 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩96,031 | ₩96,245 | ₩95,510 | ₩96,031 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩96,084 | ₩96,258 | ₩95,510 | ₩95,937 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩95,831 | ₩96,325 | ₩95,590 | ₩96,084 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,579 | ₩96,605 | ₩95,644 | ₩95,871 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩96,098 | ₩96,592 | ₩95,777 | ₩96,365 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,176 | ₩95,563 | ₩95,096 | ₩95,149 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩95,750 | ₩95,884 | ₩95,523 | ₩95,817 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,470 | ₩95,697 | ₩95,149 | ₩95,443 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,403 | ₩95,403 | ₩95,029 | ₩95,229 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,310 | ₩95,697 | ₩95,056 | ₩95,136 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,456 | ₩95,897 | ₩95,042 | ₩95,203 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,323 | ₩95,670 | ₩94,922 | ₩95,430 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩95,911 | ₩96,205 | ₩95,577 | ₩95,617 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩95,670 | ₩95,884 | ₩95,256 | ₩95,323 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩95,710 | ₩95,790 | ₩95,497 | ₩95,590 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,577 | ₩95,670 | ₩95,109 | ₩95,510 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,258 | ₩96,405 | ₩95,710 | ₩96,044 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩95,857 | ₩96,151 | ₩95,310 | ₩95,577 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩95,924 | ₩96,191 | ₩95,710 | ₩95,737 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,416 | ₩96,044 | ₩95,002 | ₩96,031 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,321 | ₩94,655 | ₩94,107 | ₩94,468 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,225 | ₩93,893 | ₩92,931 | ₩93,533 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,225 | ₩93,479 | ₩92,838 | ₩93,199 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩93,038 | ₩93,640 | ₩92,691 | ₩92,744 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,491 | ₩93,693 | ₩92,491 | ₩93,212 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,210 | ₩92,851 | ₩91,903 | ₩92,798 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩91,061 | ₩91,489 | ₩90,366 | ₩90,954 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,340 | ₩90,700 | ₩89,471 | ₩89,779 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,170 | ₩92,357 | ₩91,489 | ₩91,515 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩93,092 | ₩93,346 | ₩92,771 | ₩92,811 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩92,731 | ₩93,118 | ₩92,451 | ₩92,811 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩92,838 | ₩93,426 | ₩92,771 | ₩93,118 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩93,105 | ₩93,773 | ₩93,105 | ₩93,319 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,279 | ₩94,000 | ₩93,279 | ₩93,666 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,319 | ₩93,573 | ₩92,718 | ₩93,439 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,174 | ₩94,454 | ₩93,559 | ₩93,680 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,321 | ₩94,855 | ₩94,321 | ₩94,829 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,493 | ₩94,147 | ₩93,332 | ₩93,880 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,304 | ₩92,584 | ₩91,529 | ₩92,330 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩93,933 | ₩94,187 | ₩93,252 | ₩93,265 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,468 | ₩95,122 | ₩93,974 | ₩94,949 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,388 | ₩95,016 | ₩94,147 | ₩94,601 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,466 | ₩94,201 | ₩93,332 | ₩93,800 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,466 | ₩94,561 | ₩93,466 | ₩94,495 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩92,918 | ₩93,479 | ₩92,865 | ₩93,145 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,239 | ₩94,107 | ₩92,931 | ₩93,706 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,519 | ₩93,546 | ₩92,785 | ₩93,105 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩93,907 | ₩94,441 | ₩93,399 | ₩93,786 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩92,905 | ₩93,533 | ₩92,905 | ₩93,185 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩93,653 | ₩94,655 | ₩93,653 | ₩94,588 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩93,052 | ₩93,493 | ₩92,758 | ₩92,758 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,344 | ₩92,851 | ₩91,115 | ₩91,315 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩91,823 | ₩92,263 | ₩91,689 | ₩91,769 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,422 | ₩92,183 | ₩91,422 | ₩92,036 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩89,845 | ₩90,113 | ₩89,458 | ₩89,632 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,628 | ₩88,817 | ₩86,933 | ₩88,362 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,416 | ₩88,977 | ₩88,082 | ₩88,082 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,445 | ₩89,565 | ₩88,175 | ₩89,044 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,229 | ₩88,389 | ₩87,734 | ₩87,761 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩89,712 | ₩89,712 | ₩88,122 | ₩88,416 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,538 | ₩89,832 | ₩89,391 | ₩89,685 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩88,843 | ₩88,857 | ₩87,668 | ₩87,881 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,191 | ₩89,565 | ₩88,950 | ₩89,244 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,523 | ₩89,645 | ₩88,389 | ₩88,897 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,634 | ₩90,941 | ₩89,578 | ₩89,752 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩88,950 | ₩90,326 | ₩88,777 | ₩90,086 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩89,952 | ₩90,821 | ₩89,551 | ₩89,832 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,578 | ₩90,139 | ₩89,204 | ₩89,538 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,351 | ₩89,458 | ₩88,763 | ₩88,763 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩87,734 | ₩89,271 | ₩87,614 | ₩88,710 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩86,960 | ₩88,843 | ₩86,933 | ₩88,242 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩86,973 | ₩87,414 | ₩86,572 | ₩86,920 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,374 | ₩87,881 | ₩86,452 | ₩86,986 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,563 | ₩88,763 | ₩88,109 | ₩88,496 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩88,736 | ₩89,338 | ₩88,736 | ₩88,990 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,282 | ₩89,404 | ₩87,988 | ₩89,030 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩87,988 | ₩88,162 | ₩87,441 | ₩87,868 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩90,821 | ₩90,954 | ₩89,859 | ₩89,859 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩91,876 | ₩92,317 | ₩91,649 | ₩92,290 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩91,836 | ₩92,317 | ₩91,248 | ₩91,288 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,273 | ₩91,462 | ₩90,273 | ₩91,368 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩89,004 | ₩89,431 | ₩88,736 | ₩89,164 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,496 | ₩89,177 | ₩87,681 | ₩88,002 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩88,964 | ₩89,672 | ₩88,576 | ₩88,576 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,443 | ₩89,511 | ₩88,416 | ₩89,378 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,443 | ₩88,656 | ₩87,962 | ₩88,175 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩88,095 | ₩88,897 | ₩88,095 | ₩88,897 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,565 | ₩89,632 | ₩88,843 | ₩89,257 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,630 | ₩89,070 | ₩88,175 | ₩88,589 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,445 | ₩90,086 | ₩88,496 | ₩89,017 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,605 | ₩90,019 | ₩89,511 | ₩89,872 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,498 | ₩89,498 | ₩88,456 | ₩88,456 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,525 | ₩90,006 | ₩89,231 | ₩89,632 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩90,660 | ₩91,996 | ₩90,567 | ₩91,328 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,336 | ₩88,843 | ₩88,255 | ₩88,523 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩87,975 | ₩88,509 | ₩87,628 | ₩88,362 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩87,694 | ₩88,122 | ₩87,467 | ₩87,855 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩85,904 | ₩87,294 | ₩85,624 | ₩86,746 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,332 | ₩86,986 | ₩86,038 | ₩86,692 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,597 | ₩86,038 | ₩84,982 | ₩85,744 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩85,717 | ₩86,612 | ₩84,795 | ₩85,330 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩81,869 | ₩81,883 | ₩81,095 | ₩81,803 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,429 | ₩82,431 | ₩81,415 | ₩82,190 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩79,906 | ₩81,482 | ₩79,879 | ₩80,801 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,507 | ₩81,389 | ₩80,360 | ₩81,108 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩78,035 | ₩80,427 | ₩78,035 | ₩80,106 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,701 | ₩78,155 | ₩77,194 | ₩77,340 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩78,823 | ₩79,104 | ₩78,169 | ₩78,342 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,560 | ₩81,161 | ₩79,585 | ₩79,719 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,282 | ₩81,656 | ₩80,921 | ₩81,268 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩79,745 | ₩79,825 | ₩78,583 | ₩79,010 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩80,894 | ₩82,818 | ₩80,694 | ₩81,629 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,201 | ₩81,295 | ₩79,184 | ₩79,478 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩81,041 | ₩81,883 | ₩80,841 | ₩81,495 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,270 | ₩82,818 | ₩81,602 | ₩81,669 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩82,978 | ₩83,205 | ₩82,244 | ₩82,324 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,417 | ₩83,058 | ₩82,297 | ₩82,791 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩82,818 | ₩83,299 | ₩82,163 | ₩82,270 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,421 | ₩84,501 | ₩83,125 | ₩83,419 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,156 | ₩85,303 | ₩84,421 | ₩84,675 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩85,036 | ₩85,837 | ₩84,742 | ₩84,822 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,272 | ₩85,036 | ₩82,938 | ₩84,595 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩84,929 | ₩85,356 | ₩84,394 | ₩84,996 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,303 | ₩85,396 | ₩83,807 | ₩85,103 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩84,982 | ₩85,490 | ₩84,368 | ₩85,263 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,301 | ₩85,089 | ₩82,898 | ₩84,822 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,439 | ₩87,213 | ₩86,385 | ₩86,439 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩88,897 | ₩89,164 | ₩88,456 | ₩88,817 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,179 | ₩90,206 | ₩89,030 | ₩89,151 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,166 | ₩90,246 | ₩89,511 | ₩90,059 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,645 | ₩90,166 | ₩89,391 | ₩89,752 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩90,113 | ₩90,447 | ₩89,311 | ₩89,418 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩89,738 | ₩91,475 | ₩89,565 | ₩91,475 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,498 | ₩89,591 | ₩88,910 | ₩89,137 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩90,767 | ₩91,101 | ₩90,406 | ₩90,714 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,500 | ₩91,061 | ₩90,340 | ₩90,914 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,567 | ₩90,821 | ₩89,979 | ₩90,366 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,221 | ₩91,943 | ₩90,994 | ₩91,048 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩91,742 | ₩92,183 | ₩91,315 | ₩91,956 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩91,903 | ₩92,557 | ₩91,609 | ₩92,437 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩90,981 | ₩91,876 | ₩90,981 | ₩91,649 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,511 | ₩90,179 | ₩89,351 | ₩90,032 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,166 | ₩90,447 | ₩89,511 | ₩89,578 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,181 | ₩91,235 | ₩90,634 | ₩91,115 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,515 | ₩91,515 | ₩90,193 | ₩90,700 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩86,920 | ₩91,449 | ₩86,839 | ₩90,994 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,149 | ₩88,202 | ₩87,374 | ₩87,988 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩87,120 | ₩87,120 | ₩86,011 | ₩86,933 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩87,120 | ₩87,227 | ₩86,505 | ₩86,946 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩86,826 | ₩86,986 | ₩86,572 | ₩86,599 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,158 | ₩86,893 | ₩85,984 | ₩86,759 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩85,837 | ₩86,198 | ₩85,450 | ₩85,811 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,360 | ₩87,775 | ₩87,347 | ₩87,547 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩86,786 | ₩87,133 | ₩86,505 | ₩86,879 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩87,788 | ₩88,162 | ₩87,374 | ₩87,374 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,179 | ₩90,553 | ₩90,153 | ₩90,233 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩90,847 | ₩91,221 | ₩90,553 | ₩90,821 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,460 | ₩91,195 | ₩90,460 | ₩90,714 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩90,874 | ₩90,874 | ₩90,300 | ₩90,433 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩90,674 | ₩91,008 | ₩90,340 | ₩90,847 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,342 | ₩91,449 | ₩90,714 | ₩91,261 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,197 | ₩92,571 | ₩91,916 | ₩92,357 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩93,720 | ₩93,974 | ₩93,332 | ₩93,773 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,466 | ₩93,947 | ₩93,118 | ₩93,199 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,452 | ₩94,361 | ₩93,065 | ₩94,348 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,559 | ₩94,014 | ₩93,452 | ₩93,533 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩92,958 | ₩93,399 | ₩92,798 | ₩93,399 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩91,809 | ₩92,491 | ₩91,676 | ₩92,210 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩92,036 | ₩92,036 | ₩91,636 | ₩91,876 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩92,851 | ₩92,891 | ₩92,290 | ₩92,451 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,212 | ₩93,372 | ₩92,771 | ₩92,905 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,172 | ₩94,134 | ₩93,012 | ₩94,134 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,519 | ₩93,519 | ₩92,744 | ₩93,199 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩92,678 | ₩93,452 | ₩91,956 | ₩93,306 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,342 | ₩91,582 | ₩90,968 | ₩91,328 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩90,834 | ₩91,181 | ₩90,406 | ₩90,460 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩90,927 | ₩91,074 | ₩90,607 | ₩90,834 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,533 | ₩93,840 | ₩93,292 | ₩93,506 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,466 | ₩93,680 | ₩92,865 | ₩92,905 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩93,065 | ₩94,321 | ₩93,065 | ₩94,027 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,332 | ₩93,840 | ₩93,185 | ₩93,466 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩93,706 | ₩93,947 | ₩93,386 | ₩93,867 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩92,865 | ₩92,865 | ₩92,090 | ₩92,170 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,628 | ₩94,628 | ₩94,187 | ₩94,267 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,601 | ₩94,989 | ₩94,508 | ₩94,628 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩94,962 | ₩95,082 | ₩94,080 | ₩94,321 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩96,084 | ₩96,084 | ₩95,069 | ₩95,470 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩96,819 | ₩97,073 | ₩96,445 | ₩96,445 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,193 | ₩97,794 | ₩96,646 | ₩97,207 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,140 | ₩97,567 | ₩96,806 | ₩97,460 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩95,831 | ₩96,739 | ₩95,831 | ₩96,312 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩95,831 | ₩96,445 | ₩95,804 | ₩96,178 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩95,737 | ₩95,951 | ₩95,189 | ₩95,644 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,182 | ₩98,369 | ₩97,180 | ₩97,260 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩97,941 | ₩98,436 | ₩97,941 | ₩98,035 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩97,768 | ₩98,289 | ₩97,594 | ₩97,901 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,436 | ₩99,090 | ₩98,356 | ₩98,676 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩97,821 | ₩98,649 | ₩97,621 | ₩98,102 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,235 | ₩98,275 | ₩97,140 | ₩97,674 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,436 | ₩98,730 | ₩98,382 | ₩98,503 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩98,048 | ₩99,077 | ₩98,048 | ₩98,957 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,501 | ₩98,088 | ₩97,460 | ₩97,754 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩97,073 | ₩97,447 | ₩96,686 | ₩97,233 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩97,741 | ₩97,835 | ₩96,672 | ₩97,073 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,449 | ₩99,237 | ₩98,409 | ₩99,037 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,529 | ₩98,917 | ₩98,222 | ₩98,449 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩98,863 | ₩99,344 | ₩98,609 | ₩99,277 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩98,716 | ₩98,716 | ₩98,209 | ₩98,462 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,224 | ₩99,358 | ₩98,743 | ₩99,064 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩100,039 | ₩100,039 | ₩98,957 | ₩99,344 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩99,732 | ₩99,798 | ₩99,344 | ₩99,571 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩99,839 | ₩100,052 | ₩99,678 | ₩99,798 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩99,812 | ₩99,892 | ₩99,384 | ₩99,478 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩99,945 | ₩99,945 | ₩99,331 | ₩99,531 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩100,841 | ₩101,455 | ₩100,440 | ₩101,175 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,571 | ₩100,066 | ₩99,237 | ₩99,237 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,197 | ₩100,026 | ₩99,197 | ₩99,879 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩98,837 | ₩99,451 | ₩98,583 | ₩99,317 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩98,756 | ₩99,291 | ₩98,609 | ₩98,837 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩98,062 | ₩98,676 | ₩97,901 | ₩98,663 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩96,659 | ₩97,260 | ₩96,338 | ₩96,766 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,434 | ₩97,794 | ₩97,086 | ₩97,354 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,315 | ₩98,529 | ₩96,766 | ₩97,006 | -1.33% | 22.3만 |
|---|