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 | ₩89,517 | ₩89,784 | ₩89,223 | ₩89,450 | -0.07% | 2.9만 |
| 2026.10.08 | ₩89,263 | ₩89,410 | ₩88,650 | ₩88,956 | -0.34% | 11.8만 |
| 2026.10.07 | ₩90,651 | ₩90,864 | ₩90,291 | ₩90,397 | -0.28% | 14.7만 |
| 2026.10.06 | ₩91,811 | ₩92,025 | ₩91,291 | ₩91,585 | -0.25% | 34.3만 |
| 2026.10.05 | ₩90,491 | ₩91,318 | ₩90,424 | ₩91,211 | +0.80% | 5.5만 |
| 2026.10.02 | ₩91,318 | ₩91,451 | ₩90,397 | ₩91,184 | -0.15% | 8.9만 |
| 2026.10.01 | ₩90,904 | ₩91,011 | ₩89,997 | ₩90,411 | -0.54% | 7.9만 |
| 2026.09.30 | ₩91,691 | ₩91,785 | ₩91,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,785 |
| +0.10% |
| 2.5만 |
| 2026.09.29 | ₩91,998 | ₩92,025 | ₩91,278 | ₩91,838 | -0.17% | 9.7만 |
|---|
| 2026.09.28 | ₩92,345 | ₩92,558 | ₩91,958 | ₩92,145 | -0.22% | 6.4만 |
|---|
| 2026.09.25 | ₩93,586 | ₩93,919 | ₩93,012 | ₩93,612 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩93,599 | ₩93,679 | ₩92,932 | ₩93,372 | -0.24% | 6.3만 |
|---|
| 2026.09.23 | ₩94,600 | ₩94,720 | ₩93,612 | ₩93,813 | -0.83% | 8.3만 |
|---|
| 2026.09.22 | ₩94,440 | ₩94,813 | ₩94,093 | ₩94,373 | -0.07% | 6.2만 |
|---|
| 2026.09.21 | ₩94,359 | ₩94,893 | ₩94,066 | ₩94,800 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩94,199 | ₩94,426 | ₩93,706 | ₩93,706 | -0.52% | 2.8만 |
|---|
| 2026.09.17 | ₩92,799 | ₩93,826 | ₩92,799 | ₩93,319 | +0.56% | 8.2만 |
|---|
| 2026.09.16 | ₩92,558 | ₩92,945 | ₩91,251 | ₩91,891 | -0.72% | 21.2만 |
|---|
| 2026.09.15 | ₩93,105 | ₩93,105 | ₩92,278 | ₩92,465 | -0.69% | 9.8만 |
|---|
| 2026.09.14 | ₩94,586 | ₩95,800 | ₩94,146 | ₩94,560 | -0.03% | 12.2만 |
|---|
| 2026.09.11 | ₩95,173 | ₩95,360 | ₩94,840 | ₩95,200 | +0.03% | 8.3만 |
|---|
| 2026.09.10 | ₩94,466 | ₩94,973 | ₩93,933 | ₩94,720 | +0.27% | 28.2만 |
|---|
| 2026.09.09 | ₩95,267 | ₩95,547 | ₩94,920 | ₩95,013 | -0.27% | 9.4만 |
|---|
| 2026.09.08 | ₩96,307 | ₩96,441 | ₩95,840 | ₩96,054 | -0.26% | 13.1만 |
|---|
| 2026.09.04 | ₩96,401 | ₩96,667 | ₩96,374 | ₩96,587 | +0.19% | 3.3만 |
|---|
| 2026.09.03 | ₩96,494 | ₩96,721 | ₩96,201 | ₩96,721 | +0.24% | 3.5만 |
|---|
| 2026.09.02 | ₩96,094 | ₩96,307 | ₩95,627 | ₩96,054 | -0.04% | 5.1만 |
|---|
| 2026.09.01 | ₩95,173 | ₩96,054 | ₩95,173 | ₩95,640 | +0.49% | 7.5만 |
|---|
| 2026.08.31 | ₩95,894 | ₩96,107 | ₩95,373 | ₩95,894 | 0.00% | 2.6만 |
|---|
| 2026.08.28 | ₩95,947 | ₩96,120 | ₩95,373 | ₩95,800 | -0.15% | 2.3만 |
|---|
| 2026.08.27 | ₩95,694 | ₩96,187 | ₩95,453 | ₩95,947 | +0.26% | 5.2만 |
|---|
| 2026.08.26 | ₩96,441 | ₩96,467 | ₩95,507 | ₩95,734 | -0.73% | 13.7만 |
|---|
| 2026.08.25 | ₩95,960 | ₩96,454 | ₩95,640 | ₩96,227 | +0.28% | 4만 |
|---|
| 2026.08.24 | ₩95,040 | ₩95,427 | ₩94,960 | ₩95,013 | -0.03% | 1.9만 |
|---|
| 2026.08.21 | ₩95,614 | ₩95,747 | ₩95,387 | ₩95,680 | +0.07% | 2만 |
|---|
| 2026.08.20 | ₩95,333 | ₩95,560 | ₩95,013 | ₩95,307 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩95,267 | ₩95,267 | ₩94,893 | ₩95,093 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩95,173 | ₩95,560 | ₩94,920 | ₩95,000 | -0.18% | 18.7만 |
|---|
| 2026.08.17 | ₩95,320 | ₩95,760 | ₩94,906 | ₩95,067 | -0.27% | 4만 |
|---|
| 2026.08.14 | ₩95,187 | ₩95,533 | ₩94,786 | ₩95,293 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩95,774 | ₩96,067 | ₩95,440 | ₩95,480 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩95,533 | ₩95,747 | ₩95,120 | ₩95,187 | -0.36% | 5.7만 |
|---|
| 2026.08.11 | ₩95,573 | ₩95,654 | ₩95,360 | ₩95,453 | -0.13% | 9.6만 |
|---|
| 2026.08.10 | ₩95,440 | ₩95,533 | ₩94,973 | ₩95,373 | -0.07% | 13.2만 |
|---|
| 2026.08.07 | ₩96,120 | ₩96,267 | ₩95,573 | ₩95,907 | -0.22% | 7만 |
|---|
| 2026.08.06 | ₩95,720 | ₩96,014 | ₩95,173 | ₩95,440 | -0.29% | 2만 |
|---|
| 2026.08.05 | ₩95,787 | ₩96,054 | ₩95,573 | ₩95,600 | -0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩95,280 | ₩95,907 | ₩94,866 | ₩95,894 | +0.64% | 12.8만 |
|---|
| 2026.08.03 | ₩94,186 | ₩94,520 | ₩93,973 | ₩94,333 | +0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩93,092 | ₩93,759 | ₩92,799 | ₩93,399 | +0.33% | 17.9만 |
|---|
| 2026.07.30 | ₩93,092 | ₩93,346 | ₩92,705 | ₩93,065 | -0.03% | 5.2만 |
|---|
| 2026.07.29 | ₩92,905 | ₩93,506 | ₩92,558 | ₩92,612 | -0.32% | 8.7만 |
|---|
| 2026.07.28 | ₩92,358 | ₩93,559 | ₩92,358 | ₩93,079 | +0.78% | 7.6만 |
|---|
| 2026.07.27 | ₩92,078 | ₩92,719 | ₩91,771 | ₩92,665 | +0.64% | 16.3만 |
|---|
| 2026.07.24 | ₩90,931 | ₩91,358 | ₩90,237 | ₩90,824 | -0.12% | 41.1만 |
|---|
| 2026.07.23 | ₩90,210 | ₩90,571 | ₩89,343 | ₩89,650 | -0.62% | 16.9만 |
|---|
| 2026.07.22 | ₩92,038 | ₩92,225 | ₩91,358 | ₩91,384 | -0.71% | 5.7만 |
|---|
| 2026.07.21 | ₩92,959 | ₩93,212 | ₩92,639 | ₩92,679 | -0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩92,598 | ₩92,985 | ₩92,318 | ₩92,679 | +0.09% | 8.6만 |
|---|
| 2026.07.17 | ₩92,705 | ₩93,292 | ₩92,639 | ₩92,985 | +0.30% | 10.3만 |
|---|
| 2026.07.16 | ₩92,972 | ₩93,639 | ₩92,972 | ₩93,185 | +0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩93,145 | ₩93,866 | ₩93,145 | ₩93,532 | +0.42% | 5.5만 |
|---|
| 2026.07.14 | ₩93,185 | ₩93,439 | ₩92,585 | ₩93,306 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩94,039 | ₩94,319 | ₩93,426 | ₩93,546 | -0.52% | 12.5만 |
|---|
| 2026.07.10 | ₩94,186 | ₩94,720 | ₩94,186 | ₩94,693 | +0.54% | 6.6만 |
|---|
| 2026.07.09 | ₩93,359 | ₩94,013 | ₩93,199 | ₩93,746 | +0.41% | 34.7만 |
|---|
| 2026.07.08 | ₩92,172 | ₩92,452 | ₩91,398 | ₩92,198 | +0.03% | 10.7만 |
|---|
| 2026.07.07 | ₩93,799 | ₩94,053 | ₩93,119 | ₩93,132 | -0.71% | 15.2만 |
|---|
| 2026.07.06 | ₩94,333 | ₩94,986 | ₩93,839 | ₩94,813 | +0.51% | 14.7만 |
|---|
| 2026.07.02 | ₩94,253 | ₩94,880 | ₩94,013 | ₩94,466 | +0.23% | 6.6만 |
|---|
| 2026.07.01 | ₩93,332 | ₩94,066 | ₩93,199 | ₩93,666 | +0.36% | 14.2만 |
|---|
| 2026.06.30 | ₩93,332 | ₩94,426 | ₩93,332 | ₩94,359 | +1.10% | 19.5만 |
|---|
| 2026.06.29 | ₩92,785 | ₩93,346 | ₩92,732 | ₩93,012 | +0.24% | 13.5만 |
|---|
| 2026.06.26 | ₩93,105 | ₩93,973 | ₩92,799 | ₩93,572 | +0.50% | 148.8만 |
|---|
| 2026.06.25 | ₩93,386 | ₩93,412 | ₩92,652 | ₩92,972 | -0.44% | 12.9만 |
|---|
| 2026.06.24 | ₩93,772 | ₩94,306 | ₩93,266 | ₩93,652 | -0.13% | 5.6만 |
|---|
| 2026.06.23 | ₩92,772 | ₩93,399 | ₩92,772 | ₩93,052 | +0.30% | 5.4만 |
|---|
| 2026.06.22 | ₩93,519 | ₩94,520 | ₩93,519 | ₩94,453 | +1.00% | 33.2만 |
|---|
| 2026.06.18 | ₩92,919 | ₩93,359 | ₩92,625 | ₩92,625 | -0.32% | 8.7만 |
|---|
| 2026.06.17 | ₩92,212 | ₩92,719 | ₩90,984 | ₩91,184 | -1.11% | 6.5만 |
|---|
| 2026.06.16 | ₩91,691 | ₩92,132 | ₩91,558 | ₩91,638 | -0.06% | 6.6만 |
|---|
| 2026.06.15 | ₩91,291 | ₩92,052 | ₩91,291 | ₩91,905 | +0.67% | 11.7만 |
|---|
| 2026.06.12 | ₩89,717 | ₩89,984 | ₩89,330 | ₩89,503 | -0.24% | 24.6만 |
|---|
| 2026.06.11 | ₩87,502 | ₩88,690 | ₩86,809 | ₩88,236 | +0.84% | 3.2만 |
|---|
| 2026.06.10 | ₩88,289 | ₩88,850 | ₩87,956 | ₩87,956 | -0.38% | 19.9만 |
|---|
| 2026.06.09 | ₩89,317 | ₩89,437 | ₩88,049 | ₩88,916 | -0.45% | 6.2만 |
|---|
| 2026.06.08 | ₩88,103 | ₩88,263 | ₩87,609 | ₩87,636 | -0.53% | 2.6만 |
|---|
| 2026.06.05 | ₩89,583 | ₩89,583 | ₩87,996 | ₩88,289 | -1.44% | 10.2만 |
|---|
| 2026.06.04 | ₩89,410 | ₩89,704 | ₩89,263 | ₩89,557 | +0.16% | 7.3만 |
|---|
| 2026.06.03 | ₩88,716 | ₩88,730 | ₩87,542 | ₩87,756 | -1.08% | 41.5만 |
|---|
| 2026.06.02 | ₩89,063 | ₩89,437 | ₩88,823 | ₩89,117 | +0.06% | 7.3만 |
|---|
| 2026.06.01 | ₩88,396 | ₩89,517 | ₩88,263 | ₩88,770 | +0.42% | 23만 |
|---|
| 2026.05.29 | ₩90,504 | ₩90,811 | ₩89,450 | ₩89,623 | -0.97% | 21.1만 |
|---|
| 2026.05.28 | ₩88,823 | ₩90,197 | ₩88,650 | ₩89,957 | +1.28% | 8.8만 |
|---|
| 2026.05.27 | ₩89,824 | ₩90,691 | ₩89,423 | ₩89,704 | -0.13% | 57.8만 |
|---|
| 2026.05.26 | ₩89,450 | ₩90,010 | ₩89,077 | ₩89,410 | -0.04% | 5.3만 |
|---|
| 2026.05.22 | ₩89,223 | ₩89,330 | ₩88,636 | ₩88,636 | -0.66% | 13.4만 |
|---|
| 2026.05.21 | ₩87,609 | ₩89,143 | ₩87,489 | ₩88,583 | +1.11% | 8.9만 |
|---|
| 2026.05.20 | ₩86,835 | ₩88,716 | ₩86,809 | ₩88,116 | +1.47% | 13.1만 |
|---|
| 2026.05.19 | ₩86,849 | ₩87,289 | ₩86,448 | ₩86,795 | -0.06% | 9.6만 |
|---|
| 2026.05.18 | ₩87,249 | ₩87,756 | ₩86,328 | ₩86,862 | -0.44% | 12.3만 |
|---|
| 2026.05.15 | ₩88,436 | ₩88,636 | ₩87,983 | ₩88,369 | -0.08% | 5만 |
|---|
| 2026.05.14 | ₩88,610 | ₩89,210 | ₩88,610 | ₩88,863 | +0.29% | 9.1만 |
|---|
| 2026.05.13 | ₩88,156 | ₩89,277 | ₩87,863 | ₩88,903 | +0.85% | 7.6만 |
|---|
| 2026.05.12 | ₩87,863 | ₩88,036 | ₩87,316 | ₩87,742 | -0.14% | 7.8만 |
|---|
| 2026.05.11 | ₩90,691 | ₩90,824 | ₩89,730 | ₩89,730 | -1.06% | 12.9만 |
|---|
| 2026.05.08 | ₩91,745 | ₩92,185 | ₩91,518 | ₩92,158 | +0.45% | 14.3만 |
|---|
| 2026.05.07 | ₩91,705 | ₩92,185 | ₩91,118 | ₩91,158 | -0.60% | 23.6만 |
|---|
| 2026.05.06 | ₩90,144 | ₩91,331 | ₩90,144 | ₩91,238 | +1.21% | 11.1만 |
|---|
| 2026.05.05 | ₩88,876 | ₩89,303 | ₩88,610 | ₩89,036 | +0.18% | 15.7만 |
|---|
| 2026.05.04 | ₩88,369 | ₩89,050 | ₩87,556 | ₩87,876 | -0.56% | 32.8만 |
|---|
| 2026.05.01 | ₩88,836 | ₩89,543 | ₩88,450 | ₩88,450 | -0.44% | 31만 |
|---|
| 2026.04.30 | ₩88,316 | ₩89,383 | ₩88,289 | ₩89,250 | +1.06% | 17.9만 |
|---|
| 2026.04.29 | ₩88,316 | ₩88,530 | ₩87,836 | ₩88,049 | -0.30% | 11.3만 |
|---|
| 2026.04.28 | ₩87,969 | ₩88,770 | ₩87,969 | ₩88,770 | +0.91% | 7.4만 |
|---|
| 2026.04.27 | ₩89,437 | ₩89,503 | ₩88,716 | ₩89,130 | -0.34% | 25.2만 |
|---|
| 2026.04.24 | ₩88,503 | ₩88,943 | ₩88,049 | ₩88,463 | -0.05% | 9만 |
|---|
| 2026.04.23 | ₩89,317 | ₩89,957 | ₩88,369 | ₩88,890 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩89,477 | ₩89,890 | ₩89,383 | ₩89,744 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩89,370 | ₩89,370 | ₩88,329 | ₩88,329 | -1.16% | 5.9만 |
|---|
| 2026.04.20 | ₩89,397 | ₩89,877 | ₩89,103 | ₩89,503 | +0.12% | 8.1만 |
|---|
| 2026.04.17 | ₩90,531 | ₩91,865 | ₩90,437 | ₩91,198 | +0.74% | 25.9만 |
|---|
| 2026.04.16 | ₩88,209 | ₩88,716 | ₩88,129 | ₩88,396 | +0.21% | 3.6만 |
|---|
| 2026.04.15 | ₩87,849 | ₩88,383 | ₩87,502 | ₩88,236 | +0.44% | 15.7만 |
|---|
| 2026.04.14 | ₩87,569 | ₩87,996 | ₩87,342 | ₩87,729 | +0.18% | 10.2만 |
|---|
| 2026.04.13 | ₩85,781 | ₩87,169 | ₩85,501 | ₩86,622 | +0.98% | 14.6만 |
|---|
| 2026.04.10 | ₩86,208 | ₩86,862 | ₩85,915 | ₩86,568 | +0.42% | 22.5만 |
|---|
| 2026.04.09 | ₩85,475 | ₩85,915 | ₩84,861 | ₩85,621 | +0.17% | 14.2만 |
|---|
| 2026.04.08 | ₩85,595 | ₩86,488 | ₩84,674 | ₩85,208 | -0.45% | 20.7만 |
|---|
| 2026.04.07 | ₩81,752 | ₩81,766 | ₩80,979 | ₩81,686 | -0.08% | 13.3만 |
|---|
| 2026.04.06 | ₩81,312 | ₩82,313 | ₩81,299 | ₩82,073 | +0.94% | 27.9만 |
|---|
| 2026.04.02 | ₩79,791 | ₩81,366 | ₩79,765 | ₩80,685 | +1.12% | 16만 |
|---|
| 2026.04.01 | ₩80,392 | ₩81,272 | ₩80,245 | ₩80,992 | +0.75% | 32만 |
|---|
| 2026.03.31 | ₩77,924 | ₩80,312 | ₩77,924 | ₩79,991 | +2.65% | 28.9만 |
|---|
| 2026.03.30 | ₩77,590 | ₩78,044 | ₩77,083 | ₩77,230 | -0.46% | 9만 |
|---|
| 2026.03.27 | ₩78,711 | ₩78,991 | ₩78,057 | ₩78,230 | -0.61% | 25.2만 |
|---|
| 2026.03.26 | ₩80,445 | ₩81,045 | ₩79,471 | ₩79,605 | -1.04% | 14.2만 |
|---|
| 2026.03.25 | ₩81,165 | ₩81,539 | ₩80,805 | ₩81,152 | -0.02% | 18만 |
|---|
| 2026.03.24 | ₩79,631 | ₩79,711 | ₩78,471 | ₩78,897 | -0.92% | 43.2만 |
|---|
| 2026.03.23 | ₩80,779 | ₩82,700 | ₩80,578 | ₩81,512 | +0.91% | 49.6만 |
|---|
| 2026.03.20 | ₩81,085 | ₩81,179 | ₩79,071 | ₩79,364 | -2.12% | 14.9만 |
|---|
| 2026.03.19 | ₩80,925 | ₩81,766 | ₩80,725 | ₩81,379 | +0.56% | 27.4만 |
|---|
| 2026.03.18 | ₩82,153 | ₩82,700 | ₩81,486 | ₩81,552 | -0.73% | 12.1만 |
|---|
| 2026.03.17 | ₩82,860 | ₩83,087 | ₩82,126 | ₩82,206 | -0.79% | 12.8만 |
|---|
| 2026.03.16 | ₩82,299 | ₩82,940 | ₩82,179 | ₩82,673 | +0.45% | 48.4만 |
|---|
| 2026.03.13 | ₩82,700 | ₩83,180 | ₩82,046 | ₩82,153 | -0.66% | 34.1만 |
|---|
| 2026.03.12 | ₩84,301 | ₩84,381 | ₩83,006 | ₩83,300 | -1.19% | 36.5만 |
|---|
| 2026.03.11 | ₩85,034 | ₩85,181 | ₩84,301 | ₩84,554 | -0.56% | 20만 |
|---|
| 2026.03.10 | ₩84,914 | ₩85,715 | ₩84,621 | ₩84,701 | -0.25% | 11.5만 |
|---|
| 2026.03.09 | ₩83,153 | ₩84,914 | ₩82,820 | ₩84,474 | +1.59% | 18.5만 |
|---|
| 2026.03.06 | ₩84,807 | ₩85,234 | ₩84,274 | ₩84,874 | +0.08% | 8.6만 |
|---|
| 2026.03.05 | ₩85,181 | ₩85,274 | ₩83,687 | ₩84,981 | -0.23% | 15.5만 |
|---|
| 2026.03.04 | ₩84,861 | ₩85,368 | ₩84,247 | ₩85,141 | +0.33% | 15.3만 |
|---|
| 2026.03.03 | ₩84,180 | ₩84,968 | ₩82,780 | ₩84,701 | +0.62% | 22.2만 |
|---|
| 2026.03.02 | ₩86,315 | ₩87,089 | ₩86,262 | ₩86,315 | 0.00% | 15.7만 |
|---|
| 2026.02.27 | ₩88,770 | ₩89,036 | ₩88,329 | ₩88,690 | -0.09% | 26.5만 |
|---|
| 2026.02.26 | ₩90,050 | ₩90,077 | ₩88,903 | ₩89,023 | -1.14% | 9.2만 |
|---|
| 2026.02.25 | ₩90,037 | ₩90,117 | ₩89,383 | ₩89,930 | -0.12% | 6.2만 |
|---|
| 2026.02.24 | ₩89,517 | ₩90,037 | ₩89,263 | ₩89,623 | +0.12% | 7.7만 |
|---|
| 2026.02.23 | ₩89,984 | ₩90,317 | ₩89,183 | ₩89,290 | -0.77% | 5.8만 |
|---|
| 2026.02.20 | ₩89,610 | ₩91,344 | ₩89,437 | ₩91,344 | +1.94% | 8.8만 |
|---|
| 2026.02.19 | ₩89,370 | ₩89,463 | ₩88,783 | ₩89,010 | -0.40% | 15.4만 |
|---|
| 2026.02.18 | ₩90,637 | ₩90,971 | ₩90,277 | ₩90,584 | -0.06% | 9.1만 |
|---|
| 2026.02.17 | ₩90,371 | ₩90,931 | ₩90,210 | ₩90,784 | +0.46% | 3.8만 |
|---|
| 2026.02.13 | ₩90,437 | ₩90,691 | ₩89,850 | ₩90,237 | -0.22% | 10.6만 |
|---|
| 2026.02.12 | ₩91,091 | ₩91,811 | ₩90,864 | ₩90,918 | -0.19% | 33.7만 |
|---|
| 2026.02.11 | ₩91,611 | ₩92,052 | ₩91,184 | ₩91,825 | +0.23% | 18.2만 |
|---|
| 2026.02.10 | ₩91,771 | ₩92,425 | ₩91,478 | ₩92,305 | +0.58% | 12.7만 |
|---|
| 2026.02.09 | ₩90,851 | ₩91,745 | ₩90,851 | ₩91,518 | +0.73% | 10.5만 |
|---|
| 2026.02.06 | ₩89,383 | ₩90,050 | ₩89,223 | ₩89,904 | +0.58% | 8.3만 |
|---|
| 2026.02.05 | ₩90,037 | ₩90,317 | ₩89,383 | ₩89,450 | -0.65% | 9.4만 |
|---|
| 2026.02.04 | ₩91,051 | ₩91,104 | ₩90,504 | ₩90,984 | -0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩91,384 | ₩91,384 | ₩90,064 | ₩90,571 | -0.89% | 21.5만 |
|---|
| 2026.02.02 | ₩86,795 | ₩91,318 | ₩86,715 | ₩90,864 | +4.69% | 83.4만 |
|---|
| 2026.01.30 | ₩88,023 | ₩88,076 | ₩87,249 | ₩87,863 | -0.18% | 11만 |
|---|
| 2026.01.29 | ₩86,995 | ₩86,995 | ₩85,888 | ₩86,809 | -0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩86,995 | ₩87,102 | ₩86,382 | ₩86,822 | -0.20% | 34.1만 |
|---|
| 2026.01.27 | ₩86,702 | ₩86,862 | ₩86,448 | ₩86,475 | -0.26% | 11.4만 |
|---|
| 2026.01.26 | ₩86,035 | ₩86,769 | ₩85,861 | ₩86,635 | +0.70% | 12.4만 |
|---|
| 2026.01.23 | ₩85,715 | ₩86,075 | ₩85,328 | ₩85,688 | -0.03% | 24.7만 |
|---|
| 2026.01.22 | ₩87,235 | ₩87,649 | ₩87,222 | ₩87,422 | +0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩86,662 | ₩87,009 | ₩86,382 | ₩86,755 | +0.11% | 33만 |
|---|
| 2026.01.20 | ₩87,662 | ₩88,036 | ₩87,249 | ₩87,249 | -0.47% | 44.9만 |
|---|
| 2026.01.16 | ₩90,050 | ₩90,424 | ₩90,024 | ₩90,104 | +0.06% | 5.8만 |
|---|
| 2026.01.15 | ₩90,717 | ₩91,091 | ₩90,424 | ₩90,691 | -0.03% | 6.4만 |
|---|
| 2026.01.14 | ₩90,331 | ₩91,064 | ₩90,331 | ₩90,584 | +0.28% | 14.4만 |
|---|
| 2026.01.13 | ₩90,744 | ₩90,744 | ₩90,170 | ₩90,304 | -0.49% | 7만 |
|---|
| 2026.01.12 | ₩90,544 | ₩90,878 | ₩90,210 | ₩90,717 | +0.19% | 6.9만 |
|---|
| 2026.01.09 | ₩91,211 | ₩91,318 | ₩90,584 | ₩91,131 | -0.09% | 12.8만 |
|---|
| 2026.01.08 | ₩92,065 | ₩92,438 | ₩91,785 | ₩92,225 | +0.17% | 4.3만 |
|---|
| 2026.01.07 | ₩93,586 | ₩93,839 | ₩93,199 | ₩93,639 | +0.06% | 5.2만 |
|---|
| 2026.01.06 | ₩93,332 | ₩93,813 | ₩92,985 | ₩93,065 | -0.29% | 19.2만 |
|---|
| 2026.01.05 | ₩93,319 | ₩94,226 | ₩92,932 | ₩94,213 | +0.96% | 30.5만 |
|---|
| 2026.01.02 | ₩93,426 | ₩93,879 | ₩93,319 | ₩93,399 | -0.03% | 10.3만 |
|---|
| 2025.12.31 | ₩92,825 | ₩93,266 | ₩92,665 | ₩93,266 | +0.47% | 6만 |
|---|
| 2025.12.30 | ₩91,678 | ₩92,358 | ₩91,545 | ₩92,078 | +0.44% | 6.1만 |
|---|
| 2025.12.29 | ₩91,905 | ₩91,905 | ₩91,505 | ₩91,745 | -0.17% | 6.3만 |
|---|
| 2025.12.26 | ₩92,719 | ₩92,759 | ₩92,158 | ₩92,318 | -0.43% | 9.2만 |
|---|
| 2025.12.24 | ₩93,079 | ₩93,239 | ₩92,639 | ₩92,772 | -0.33% | 11.4만 |
|---|
| 2025.12.23 | ₩93,039 | ₩93,999 | ₩92,879 | ₩93,999 | +1.03% | 5.1만 |
|---|
| 2025.12.22 | ₩93,386 | ₩93,386 | ₩92,612 | ₩93,065 | -0.34% | 8.6만 |
|---|
| 2025.12.19 | ₩92,545 | ₩93,319 | ₩91,825 | ₩93,172 | +0.68% | 18.4만 |
|---|
| 2025.12.18 | ₩91,211 | ₩91,451 | ₩90,838 | ₩91,198 | -0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩90,704 | ₩91,051 | ₩90,277 | ₩90,331 | -0.41% | 7.9만 |
|---|
| 2025.12.16 | ₩90,797 | ₩90,944 | ₩90,477 | ₩90,704 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩93,399 | ₩93,706 | ₩93,159 | ₩93,372 | -0.03% | 8.6만 |
|---|
| 2025.12.12 | ₩93,332 | ₩93,546 | ₩92,732 | ₩92,772 | -0.60% | 6.5만 |
|---|
| 2025.12.11 | ₩92,932 | ₩94,186 | ₩92,932 | ₩93,893 | +1.03% | 10.7만 |
|---|
| 2025.12.10 | ₩93,199 | ₩93,706 | ₩93,052 | ₩93,332 | +0.14% | 14.5만 |
|---|
| 2025.12.09 | ₩93,572 | ₩93,813 | ₩93,252 | ₩93,732 | +0.17% | 11.3만 |
|---|
| 2025.12.08 | ₩92,732 | ₩92,732 | ₩91,958 | ₩92,038 | -0.75% | 13.3만 |
|---|
| 2025.12.05 | ₩94,493 | ₩94,493 | ₩94,053 | ₩94,133 | -0.38% | 13.5만 |
|---|
| 2025.12.04 | ₩94,466 | ₩94,853 | ₩94,373 | ₩94,493 | +0.03% | 7.8만 |
|---|
| 2025.12.03 | ₩94,826 | ₩94,946 | ₩93,946 | ₩94,186 | -0.68% | 41.9만 |
|---|
| 2025.12.02 | ₩95,947 | ₩95,947 | ₩94,933 | ₩95,333 | -0.64% | 22.9만 |
|---|
| 2025.12.01 | ₩96,681 | ₩96,934 | ₩96,307 | ₩96,307 | -0.39% | 6.5만 |
|---|
| 2025.11.28 | ₩97,054 | ₩97,655 | ₩96,507 | ₩97,068 | +0.01% | 25.5만 |
|---|
| 2025.11.26 | ₩97,001 | ₩97,428 | ₩96,667 | ₩97,321 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩95,694 | ₩96,601 | ₩95,694 | ₩96,174 | +0.50% | 5.9만 |
|---|
| 2025.11.24 | ₩95,694 | ₩96,307 | ₩95,667 | ₩96,040 | +0.36% | 12.1만 |
|---|
| 2025.11.21 | ₩95,600 | ₩95,814 | ₩95,053 | ₩95,507 | -0.10% | 11.5만 |
|---|
| 2025.11.20 | ₩98,042 | ₩98,228 | ₩97,041 | ₩97,121 | -0.94% | 10.2만 |
|---|
| 2025.11.19 | ₩97,801 | ₩98,295 | ₩97,801 | ₩97,895 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩97,628 | ₩98,148 | ₩97,455 | ₩97,761 | +0.14% | 16.6만 |
|---|
| 2025.11.17 | ₩98,295 | ₩98,949 | ₩98,215 | ₩98,535 | +0.24% | 6.7만 |
|---|
| 2025.11.14 | ₩97,681 | ₩98,508 | ₩97,481 | ₩97,961 | +0.29% | 10.7만 |
|---|
| 2025.11.13 | ₩98,095 | ₩98,135 | ₩97,001 | ₩97,535 | -0.57% | 14.6만 |
|---|
| 2025.11.12 | ₩98,295 | ₩98,589 | ₩98,242 | ₩98,362 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩97,908 | ₩98,935 | ₩97,908 | ₩98,815 | +0.93% | 9.1만 |
|---|
| 2025.11.10 | ₩97,361 | ₩97,948 | ₩97,321 | ₩97,615 | +0.26% | 3.6만 |
|---|
| 2025.11.07 | ₩96,934 | ₩97,308 | ₩96,547 | ₩97,094 | +0.17% | 9.9만 |
|---|
| 2025.11.06 | ₩97,601 | ₩97,695 | ₩96,534 | ₩96,934 | -0.68% | 25.1만 |
|---|
| 2025.11.05 | ₩98,308 | ₩99,095 | ₩98,268 | ₩98,895 | +0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩98,388 | ₩98,775 | ₩98,082 | ₩98,308 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩98,722 | ₩99,202 | ₩98,468 | ₩99,135 | +0.42% | 4.1만 |
|---|
| 2025.10.31 | ₩98,575 | ₩98,575 | ₩98,068 | ₩98,322 | -0.26% | 13.3만 |
|---|
| 2025.10.30 | ₩99,082 | ₩99,216 | ₩98,602 | ₩98,922 | -0.16% | 21.1만 |
|---|
| 2025.10.29 | ₩99,896 | ₩99,896 | ₩98,815 | ₩99,202 | -0.69% | 8.1만 |
|---|
| 2025.10.28 | ₩99,589 | ₩99,656 | ₩99,202 | ₩99,429 | -0.16% | 26.1만 |
|---|
| 2025.10.27 | ₩99,696 | ₩99,909 | ₩99,536 | ₩99,656 | -0.04% | 17.9만 |
|---|
| 2025.10.24 | ₩99,669 | ₩99,749 | ₩99,242 | ₩99,336 | -0.33% | 8.9만 |
|---|
| 2025.10.23 | ₩99,803 | ₩99,803 | ₩99,189 | ₩99,389 | -0.41% | 24.6만 |
|---|
| 2025.10.22 | ₩100,696 | ₩101,310 | ₩100,296 | ₩101,030 | +0.33% | 24.7만 |
|---|
| 2025.10.21 | ₩99,429 | ₩99,923 | ₩99,095 | ₩99,095 | -0.34% | 7.7만 |
|---|
| 2025.10.20 | ₩99,055 | ₩99,883 | ₩99,055 | ₩99,736 | +0.69% | 58만 |
|---|
| 2025.10.17 | ₩98,695 | ₩99,309 | ₩98,442 | ₩99,176 | +0.49% | 9.5만 |
|---|
| 2025.10.16 | ₩98,615 | ₩99,149 | ₩98,468 | ₩98,695 | +0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩97,921 | ₩98,535 | ₩97,761 | ₩98,522 | +0.61% | 15.2만 |
|---|
| 2025.10.14 | ₩96,521 | ₩97,121 | ₩96,201 | ₩96,627 | +0.11% | 21.9만 |
|---|
| 2025.10.13 | ₩97,294 | ₩97,655 | ₩96,948 | ₩97,214 | -0.08% | 54.1만 |
|---|
| 2025.10.10 | ₩98,175 | ₩98,388 | ₩96,627 | ₩96,868 | -1.33% | 22.3만 |
|---|