시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Small-Cap ETF 과거 주가
iShares MSCI USA Small-Cap ETF · MSML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Small-Cap ETF · MSML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,262 | ₩96,651 | ₩96,262 | ₩96,517 | +0.26% | 5.8천 |
| 2026.10.08 | ₩95,270 | ₩95,887 | ₩95,270 | ₩95,846 | +0.61% | 1.2만 |
| 2026.10.07 | ₩95,511 | ₩95,846 | ₩95,511 | ₩95,752 | +0.25% | 7.5천 |
| 2026.10.06 | ₩97,925 | ₩97,925 | ₩96,664 | ₩97,362 | -0.58% | 4.6천 |
| 2026.10.05 | ₩97,630 | ₩97,737 | ₩97,402 | ₩97,402 | -0.23% | 1.6천 |
| 2026.10.02 | ₩96,879 | ₩97,013 | ₩96,691 | ₩96,691 | -0.19% | 1.4천 |
| 2026.10.01 | ₩95,189 | ₩96,047 | ₩95,042 | ₩95,887 | +0.73% | 3천 |
| 2026.09.30 | ₩96,208 | ₩96,208 | ₩95,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,471 |
| -0.77% |
| 5.9천 |
| 2026.09.29 | ₩96,342 | ₩96,342 | ₩95,417 | ₩95,766 | -0.60% | 2.8천 |
|---|
| 2026.09.28 | ₩96,530 | ₩96,530 | ₩95,672 | ₩95,994 | -0.56% | 7.1천 |
|---|
| 2026.09.25 | ₩97,254 | ₩97,254 | ₩96,356 | ₩96,745 | -0.52% | 1.6만 |
|---|
| 2026.09.24 | ₩96,034 | ₩96,651 | ₩96,034 | ₩96,557 | +0.54% | 7.4천 |
|---|
| 2026.09.23 | ₩97,348 | ₩97,348 | ₩96,946 | ₩96,946 | -0.41% | 7.3천 |
|---|
| 2026.09.22 | ₩98,703 | ₩98,703 | ₩97,777 | ₩98,059 | -0.65% | 1.4만 |
|---|
| 2026.09.21 | ₩98,166 | ₩98,166 | ₩97,482 | ₩97,804 | -0.37% | 3.4천 |
|---|
| 2026.09.18 | ₩97,885 | ₩97,885 | ₩97,040 | ₩97,321 | -0.58% | 6.4천 |
|---|
| 2026.09.17 | ₩98,783 | ₩98,783 | ₩97,925 | ₩97,925 | -0.87% | 3.9천 |
|---|
| 2026.09.16 | ₩98,019 | ₩98,300 | ₩97,362 | ₩97,362 | -0.67% | 3.6천 |
|---|
| 2026.09.15 | ₩98,140 | ₩98,193 | ₩97,791 | ₩97,791 | -0.36% | 2.3천 |
|---|
| 2026.09.14 | ₩98,703 | ₩98,797 | ₩98,703 | ₩98,797 | +0.10% | 700 |
|---|
| 2026.09.11 | ₩99,507 | ₩99,507 | ₩98,810 | ₩98,837 | -0.67% | 800 |
|---|
| 2026.09.10 | ₩98,421 | ₩98,421 | ₩98,099 | ₩98,233 | -0.19% | 3.8천 |
|---|
| 2026.09.09 | ₩100,419 | ₩100,419 | ₩99,132 | ₩99,132 | -1.28% | 1.9천 |
|---|
| 2026.09.08 | ₩101,385 | ₩101,385 | ₩100,379 | ₩100,379 | -0.99% | 5.2천 |
|---|
| 2026.09.04 | ₩100,795 | ₩101,224 | ₩100,795 | ₩101,211 | +0.41% | 2.8천 |
|---|
| 2026.09.03 | ₩101,412 | ₩101,412 | ₩100,406 | ₩101,143 | -0.26% | 9.4천 |
|---|
| 2026.09.02 | ₩100,084 | ₩100,567 | ₩100,084 | ₩100,433 | +0.35% | 2.1천 |
|---|
| 2026.09.01 | ₩100,634 | ₩100,634 | ₩99,427 | ₩99,481 | -1.15% | 4.4천 |
|---|
| 2026.08.31 | ₩101,506 | ₩101,506 | ₩100,540 | ₩100,808 | -0.69% | 3.6천 |
|---|
| 2026.08.28 | ₩102,270 | ₩102,270 | ₩101,318 | ₩101,318 | -0.93% | 4.8천 |
|---|
| 2026.08.27 | ₩102,404 | ₩102,525 | ₩102,310 | ₩102,431 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩101,841 | ₩102,391 | ₩101,841 | ₩102,203 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩102,458 | ₩102,458 | ₩101,868 | ₩102,069 | -0.38% | 3.7천 |
|---|
| 2026.08.24 | ₩102,163 | ₩102,163 | ₩101,827 | ₩101,988 | -0.17% | 4.4천 |
|---|
| 2026.08.21 | ₩102,498 | ₩102,538 | ₩102,270 | ₩102,538 | +0.04% | 1.7천 |
|---|
| 2026.08.20 | ₩102,391 | ₩102,391 | ₩101,814 | ₩101,814 | -0.56% | 7.9천 |
|---|
| 2026.08.19 | ₩103,356 | ₩103,356 | ₩102,699 | ₩102,699 | -0.64% | 2.1천 |
|---|
| 2026.08.18 | ₩103,088 | ₩103,088 | ₩102,216 | ₩102,216 | -0.85% | 2.6천 |
|---|
| 2026.08.17 | ₩103,504 | ₩103,504 | ₩103,423 | ₩103,450 | -0.05% | 1.6천 |
|---|
| 2026.08.14 | ₩103,718 | ₩104,000 | ₩103,718 | ₩104,000 | +0.27% | 2.2천 |
|---|
| 2026.08.13 | ₩103,571 | ₩103,745 | ₩103,061 | ₩103,745 | +0.17% | 1.7천 |
|---|
| 2026.08.12 | ₩103,262 | ₩103,276 | ₩102,873 | ₩103,088 | -0.17% | 2.7천 |
|---|
| 2026.08.11 | ₩102,793 | ₩102,981 | ₩102,753 | ₩102,766 | -0.03% | 1.8천 |
|---|
| 2026.08.10 | ₩102,726 | ₩102,766 | ₩102,471 | ₩102,498 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩102,444 | ₩103,115 | ₩102,444 | ₩102,981 | +0.52% | 2.6천 |
|---|
| 2026.08.06 | ₩102,002 | ₩102,337 | ₩101,626 | ₩101,760 | -0.24% | 5천 |
|---|
| 2026.08.05 | ₩102,900 | ₩103,262 | ₩102,391 | ₩102,391 | -0.50% | 4.2천 |
|---|
| 2026.08.04 | ₩101,814 | ₩103,155 | ₩101,814 | ₩103,048 | +1.21% | 7.1천 |
|---|
| 2026.08.03 | ₩100,138 | ₩101,157 | ₩100,138 | ₩101,157 | +1.02% | 1.7천 |
|---|
| 2026.07.31 | ₩100,540 | ₩100,540 | ₩99,092 | ₩99,668 | -0.87% | 1.4만 |
|---|
| 2026.07.30 | ₩100,044 | ₩100,044 | ₩99,105 | ₩99,856 | -0.19% | 7.2천 |
|---|
| 2026.07.29 | ₩100,580 | ₩100,580 | ₩99,051 | ₩99,051 | -1.52% | 6.3천 |
|---|
| 2026.07.28 | ₩100,460 | ₩100,527 | ₩100,446 | ₩100,527 | +0.07% | 6.5천 |
|---|
| 2026.07.27 | ₩100,218 | ₩100,218 | ₩99,534 | ₩99,883 | -0.33% | 1.2천 |
|---|
| 2026.07.24 | ₩98,998 | ₩99,642 | ₩98,998 | ₩99,038 | +0.04% | 1.8천 |
|---|
| 2026.07.23 | ₩98,743 | ₩99,051 | ₩98,502 | ₩98,770 | +0.03% | 2.7만 |
|---|
| 2026.07.22 | ₩99,883 | ₩100,030 | ₩98,864 | ₩99,534 | -0.35% | 1.6천 |
|---|
| 2026.07.21 | ₩99,548 | ₩100,084 | ₩99,360 | ₩100,084 | +0.54% | 2.9천 |
|---|
| 2026.07.20 | ₩100,553 | ₩100,553 | ₩99,199 | ₩99,199 | -1.35% | 6.9천 |
|---|
| 2026.07.17 | ₩100,379 | ₩100,379 | ₩99,588 | ₩99,762 | -0.61% | 3.3천 |
|---|
| 2026.07.16 | ₩99,588 | ₩100,379 | ₩99,588 | ₩100,285 | +0.70% | 2.2천 |
|---|
| 2026.07.15 | ₩99,896 | ₩99,937 | ₩99,615 | ₩99,816 | -0.08% | 3천 |
|---|
| 2026.07.14 | ₩99,802 | ₩99,802 | ₩99,387 | ₩99,601 | -0.20% | 1.3천 |
|---|
| 2026.07.13 | ₩99,709 | ₩99,709 | ₩99,186 | ₩99,320 | -0.39% | 2.3천 |
|---|
| 2026.07.10 | ₩99,923 | ₩99,977 | ₩99,695 | ₩99,869 | -0.05% | 3.3천 |
|---|
| 2026.07.09 | ₩98,958 | ₩100,325 | ₩98,958 | ₩100,017 | +1.07% | 3.2천 |
|---|
| 2026.07.08 | ₩98,998 | ₩98,998 | ₩98,019 | ₩98,917 | -0.08% | 1.7만 |
|---|
| 2026.07.07 | ₩100,795 | ₩100,795 | ₩100,138 | ₩100,138 | -0.65% | 2.4천 |
|---|
| 2026.07.06 | ₩100,433 | ₩101,197 | ₩100,433 | ₩100,902 | +0.47% | 5.2천 |
|---|
| 2026.07.02 | ₩100,956 | ₩101,425 | ₩99,883 | ₩100,607 | -0.35% | 3.2천 |
|---|
| 2026.07.01 | ₩101,734 | ₩101,734 | ₩100,996 | ₩100,996 | -0.73% | 2.7천 |
|---|
| 2026.06.30 | ₩100,419 | ₩101,331 | ₩100,419 | ₩101,264 | +0.84% | 4.2천 |
|---|
| 2026.06.29 | ₩100,862 | ₩100,862 | ₩99,789 | ₩100,674 | -0.19% | 4.2천 |
|---|
| 2026.06.26 | ₩99,963 | ₩100,486 | ₩99,829 | ₩100,486 | +0.52% | 1.1천 |
|---|
| 2026.06.25 | ₩99,588 | ₩99,735 | ₩99,226 | ₩99,454 | -0.13% | 5.2천 |
|---|
| 2026.06.24 | ₩98,502 | ₩99,440 | ₩98,502 | ₩98,716 | +0.22% | 2천 |
|---|
| 2026.06.23 | ₩98,341 | ₩98,622 | ₩97,938 | ₩98,086 | -0.26% | 3.1천 |
|---|
| 2026.06.22 | ₩98,314 | ₩99,333 | ₩98,314 | ₩98,461 | +0.15% | 6.1천 |
|---|
| 2026.06.18 | ₩99,132 | ₩99,132 | ₩97,871 | ₩98,488 | -0.65% | 4.4천 |
|---|
| 2026.06.17 | ₩98,797 | ₩99,011 | ₩97,147 | ₩97,161 | -1.66% | 3.7천 |
|---|
| 2026.06.16 | ₩99,360 | ₩99,360 | ₩98,287 | ₩98,287 | -1.08% | 3.8천 |
|---|
| 2026.06.15 | ₩100,071 | ₩100,071 | ₩98,783 | ₩98,783 | -1.29% | 4.2천 |
|---|
| 2026.06.12 | ₩98,475 | ₩99,145 | ₩98,475 | ₩98,689 | +0.22% | 4.1천 |
|---|
| 2026.06.11 | ₩96,168 | ₩97,858 | ₩96,168 | ₩97,858 | +1.76% | 4.2천 |
|---|
| 2026.06.10 | ₩96,222 | ₩97,415 | ₩95,645 | ₩95,645 | -0.60% | 3.2천 |
|---|
| 2026.06.09 | ₩96,758 | ₩97,576 | ₩94,666 | ₩96,597 | -0.17% | 4.8천 |
|---|
| 2026.06.08 | ₩96,410 | ₩96,664 | ₩95,994 | ₩95,994 | -0.43% | 3.3천 |
|---|
| 2026.06.05 | ₩96,718 | ₩96,718 | ₩95,605 | ₩95,605 | -1.15% | 1.3천 |
|---|
| 2026.06.04 | ₩96,973 | ₩97,912 | ₩96,973 | ₩97,710 | +0.76% | 3.3천 |
|---|
| 2026.06.03 | ₩97,241 | ₩97,241 | ₩96,691 | ₩96,879 | -0.37% | 900 |
|---|
| 2026.06.02 | ₩97,000 | ₩97,643 | ₩97,000 | ₩97,536 | +0.55% | 3.1천 |
|---|
| 2026.06.01 | ₩96,383 | ₩97,335 | ₩96,114 | ₩97,000 | +0.64% | 5.5천 |
|---|
| 2026.05.29 | ₩97,375 | ₩97,375 | ₩96,906 | ₩97,053 | -0.33% | 4.1천 |
|---|
| 2026.05.28 | ₩96,986 | ₩97,482 | ₩96,718 | ₩97,482 | +0.51% | 1.6천 |
|---|
| 2026.05.27 | ₩97,134 | ₩97,362 | ₩97,080 | ₩97,107 | -0.03% | 1.3천 |
|---|
| 2026.05.26 | ₩96,745 | ₩97,134 | ₩96,678 | ₩97,067 | +0.33% | 4.8천 |
|---|
| 2026.05.22 | ₩95,444 | ₩95,967 | ₩95,431 | ₩95,873 | +0.45% | 1.7천 |
|---|
| 2026.05.21 | ₩94,854 | ₩95,149 | ₩94,854 | ₩95,122 | +0.28% | 2.5천 |
|---|
| 2026.05.20 | ₩93,325 | ₩94,545 | ₩93,124 | ₩94,545 | +1.31% | 5.5천 |
|---|
| 2026.05.19 | ₩92,601 | ₩93,124 | ₩92,534 | ₩92,668 | +0.07% | 3천 |
|---|
| 2026.05.18 | ₩94,036 | ₩94,036 | ₩93,312 | ₩93,566 | -0.50% | 1.8천 |
|---|
| 2026.05.15 | ₩94,210 | ₩94,210 | ₩93,647 | ₩93,647 | -0.60% | 3.8천 |
|---|
| 2026.05.14 | ₩95,283 | ₩95,860 | ₩95,283 | ₩95,377 | +0.10% | 2.5천 |
|---|
| 2026.05.13 | ₩95,055 | ₩95,082 | ₩94,653 | ₩94,975 | -0.08% | 4.2천 |
|---|
| 2026.05.12 | ₩95,994 | ₩95,994 | ₩94,331 | ₩95,216 | -0.81% | 3.2천 |
|---|
| 2026.05.11 | ₩96,396 | ₩96,396 | ₩95,860 | ₩95,860 | -0.56% | 2.2천 |
|---|
| 2026.05.08 | ₩95,779 | ₩96,074 | ₩95,726 | ₩96,074 | +0.31% | 4.8천 |
|---|
| 2026.05.07 | ₩97,161 | ₩97,161 | ₩95,444 | ₩95,444 | -1.77% | 2천 |
|---|
| 2026.05.06 | ₩95,954 | ₩96,651 | ₩95,887 | ₩96,651 | +0.73% | 1.7천 |
|---|
| 2026.05.05 | ₩95,001 | ₩95,632 | ₩95,001 | ₩95,457 | +0.48% | 6.4천 |
|---|
| 2026.05.04 | ₩94,693 | ₩95,176 | ₩93,929 | ₩94,277 | -0.44% | 2.9천 |
|---|
| 2026.05.01 | ₩95,484 | ₩95,484 | ₩94,760 | ₩94,867 | -0.65% | 2.7천 |
|---|
| 2026.04.30 | ₩93,218 | ₩94,908 | ₩93,218 | ₩94,814 | +1.71% | 7.2천 |
|---|
| 2026.04.29 | ₩94,116 | ₩94,116 | ₩92,829 | ₩93,110 | -1.07% | 2.4천 |
|---|
| 2026.04.28 | ₩93,647 | ₩93,768 | ₩93,553 | ₩93,754 | +0.11% | 2.2천 |
|---|
| 2026.04.27 | ₩94,492 | ₩94,559 | ₩94,438 | ₩94,559 | +0.07% | 1.4천 |
|---|
| 2026.04.24 | ₩94,492 | ₩94,733 | ₩94,411 | ₩94,478 | -0.01% | 3.9천 |
|---|
| 2026.04.23 | ₩94,612 | ₩94,948 | ₩94,183 | ₩94,344 | -0.28% | 3천 |
|---|
| 2026.04.22 | ₩95,283 | ₩95,310 | ₩94,411 | ₩94,639 | -0.68% | 5.5천 |
|---|
| 2026.04.21 | ₩95,699 | ₩96,021 | ₩94,572 | ₩94,599 | -1.15% | 1.8천 |
|---|
| 2026.04.20 | ₩94,626 | ₩95,511 | ₩94,626 | ₩95,363 | +0.78% | 4.7천 |
|---|
| 2026.04.17 | ₩93,593 | ₩95,216 | ₩93,593 | ₩94,881 | +1.38% | 2.4천 |
|---|
| 2026.04.16 | ₩92,936 | ₩93,137 | ₩92,842 | ₩93,124 | +0.20% | 2.4천 |
|---|
| 2026.04.15 | ₩92,561 | ₩92,923 | ₩92,373 | ₩92,681 | +0.13% | 4.3천 |
|---|
| 2026.04.14 | ₩92,520 | ₩92,909 | ₩92,400 | ₩92,695 | +0.19% | 5.1천 |
|---|
| 2026.04.13 | ₩90,804 | ₩92,118 | ₩90,777 | ₩92,118 | +1.45% | 6.9천 |
|---|
| 2026.04.10 | ₩91,072 | ₩91,193 | ₩90,764 | ₩90,884 | -0.21% | 5.8천 |
|---|
| 2026.04.09 | ₩90,536 | ₩91,635 | ₩90,522 | ₩91,407 | +0.96% | 2.8천 |
|---|
| 2026.04.08 | ₩91,233 | ₩91,246 | ₩90,804 | ₩91,045 | -0.21% | 5.1천 |
|---|
| 2026.04.07 | ₩88,336 | ₩88,832 | ₩88,175 | ₩88,672 | +0.38% | 5천 |
|---|
| 2026.04.06 | ₩88,122 | ₩88,604 | ₩88,122 | ₩88,564 | +0.50% | 3.7천 |
|---|
| 2026.04.02 | ₩86,512 | ₩88,229 | ₩86,512 | ₩88,229 | +1.98% | 6.6천 |
|---|
| 2026.04.01 | ₩87,813 | ₩88,591 | ₩87,760 | ₩87,921 | +0.12% | 3.9천 |
|---|
| 2026.03.31 | ₩85,654 | ₩87,290 | ₩85,654 | ₩87,290 | +1.91% | 5천 |
|---|
| 2026.03.30 | ₩85,359 | ₩85,601 | ₩84,447 | ₩84,796 | -0.66% | 3.6천 |
|---|
| 2026.03.27 | ₩86,137 | ₩86,137 | ₩85,319 | ₩85,493 | -0.75% | 6천 |
|---|
| 2026.03.26 | ₩87,263 | ₩88,202 | ₩86,942 | ₩86,942 | -0.37% | 5.3천 |
|---|
| 2026.03.25 | ₩88,336 | ₩88,336 | ₩87,518 | ₩88,135 | -0.23% | 4.4천 |
|---|
| 2026.03.24 | ₩86,338 | ₩87,827 | ₩86,338 | ₩87,384 | +1.21% | 5.6천 |
|---|
| 2026.03.23 | ₩86,714 | ₩88,149 | ₩86,539 | ₩86,982 | +0.31% | 5.3천 |
|---|
| 2026.03.20 | ₩87,009 | ₩87,009 | ₩84,742 | ₩85,225 | -2.05% | 6.5천 |
|---|
| 2026.03.19 | ₩86,217 | ₩87,049 | ₩86,177 | ₩86,982 | +0.89% | 4.5천 |
|---|
| 2026.03.18 | ₩87,330 | ₩87,639 | ₩86,794 | ₩86,794 | -0.61% | 3.6천 |
|---|
| 2026.03.17 | ₩88,162 | ₩88,162 | ₩87,867 | ₩87,921 | -0.27% | 2.3천 |
|---|
| 2026.03.16 | ₩87,867 | ₩87,880 | ₩87,424 | ₩87,424 | -0.50% | 2천 |
|---|
| 2026.03.13 | ₩87,599 | ₩87,786 | ₩86,620 | ₩86,754 | -0.96% | 2.7천 |
|---|
| 2026.03.12 | ₩87,612 | ₩88,403 | ₩86,888 | ₩86,901 | -0.81% | 8.9천 |
|---|
| 2026.03.11 | ₩88,940 | ₩89,141 | ₩88,309 | ₩88,672 | -0.30% | 4.2천 |
|---|
| 2026.03.10 | ₩89,315 | ₩90,039 | ₩88,792 | ₩88,806 | -0.57% | 4.1천 |
|---|
| 2026.03.09 | ₩88,336 | ₩89,423 | ₩86,955 | ₩89,342 | +1.14% | 4.2천 |
|---|
| 2026.03.06 | ₩89,369 | ₩89,449 | ₩88,578 | ₩88,725 | -0.72% | 2.5천 |
|---|
| 2026.03.05 | ₩91,206 | ₩91,568 | ₩89,919 | ₩90,670 | -0.59% | 4.2천 |
|---|
| 2026.03.04 | ₩92,051 | ₩92,078 | ₩91,702 | ₩92,011 | -0.04% | 2.9천 |
|---|
| 2026.03.03 | ₩91,032 | ₩91,810 | ₩91,005 | ₩91,474 | +0.49% | 3천 |
|---|
| 2026.03.02 | ₩91,246 | ₩93,151 | ₩91,246 | ₩93,030 | +1.95% | 3.8천 |
|---|
| 2026.02.27 | ₩92,225 | ₩92,480 | ₩91,863 | ₩92,480 | +0.28% | 7.2천 |
|---|
| 2026.02.26 | ₩93,312 | ₩93,526 | ₩92,494 | ₩93,526 | +0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩93,634 | ₩93,634 | ₩92,386 | ₩92,909 | -0.77% | 7.3천 |
|---|
| 2026.02.24 | ₩92,051 | ₩92,856 | ₩92,051 | ₩92,789 | +0.80% | 5.1천 |
|---|
| 2026.02.23 | ₩93,003 | ₩93,003 | ₩91,608 | ₩91,823 | -1.27% | 1.1만 |
|---|
| 2026.02.20 | ₩93,151 | ₩93,714 | ₩92,762 | ₩93,325 | +0.19% | 5.9천 |
|---|
| 2026.02.19 | ₩92,856 | ₩93,151 | ₩92,507 | ₩93,151 | +0.32% | 4.4천 |
|---|
| 2026.02.18 | ₩92,641 | ₩93,687 | ₩92,641 | ₩93,298 | +0.71% | 3.8천 |
|---|
| 2026.02.17 | ₩92,601 | ₩92,869 | ₩91,702 | ₩92,735 | +0.14% | 3.1천 |
|---|
| 2026.02.13 | ₩92,534 | ₩93,110 | ₩92,534 | ₩92,668 | +0.14% | 1.6천 |
|---|
| 2026.02.12 | ₩94,022 | ₩94,022 | ₩91,582 | ₩91,877 | -2.28% | 5.4천 |
|---|
| 2026.02.11 | ₩94,478 | ₩94,478 | ₩93,070 | ₩93,432 | -1.11% | 3.2천 |
|---|
| 2026.02.10 | ₩93,768 | ₩94,103 | ₩93,768 | ₩93,848 | +0.09% | 3.1천 |
|---|
| 2026.02.09 | ₩93,647 | ₩93,674 | ₩93,365 | ₩93,620 | -0.03% | 4.6천 |
|---|
| 2026.02.06 | ₩91,971 | ₩93,499 | ₩91,971 | ₩93,499 | +1.66% | 3.1천 |
|---|
| 2026.02.05 | ₩91,220 | ₩91,702 | ₩90,723 | ₩90,723 | -0.54% | 2.4천 |
|---|
| 2026.02.04 | ₩91,877 | ₩92,279 | ₩90,871 | ₩91,944 | +0.07% | 8.6천 |
|---|
| 2026.02.03 | ₩91,676 | ₩92,038 | ₩90,670 | ₩91,260 | -0.45% | 3.6천 |
|---|
| 2026.02.02 | ₩90,388 | ₩91,474 | ₩90,388 | ₩91,327 | +1.04% | 5.7천 |
|---|
| 2026.01.30 | ₩90,576 | ₩90,710 | ₩90,281 | ₩90,710 | +0.15% | 2.5천 |
|---|
| 2026.01.29 | ₩91,957 | ₩91,957 | ₩90,603 | ₩91,515 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩92,306 | ₩92,306 | ₩91,541 | ₩91,595 | -0.77% | 9.7천 |
|---|
| 2026.01.27 | ₩92,400 | ₩92,400 | ₩91,836 | ₩92,051 | -0.38% | 4.8천 |
|---|
| 2026.01.26 | ₩92,561 | ₩92,587 | ₩91,997 | ₩92,199 | -0.39% | 3.8천 |
|---|
| 2026.01.23 | ₩93,754 | ₩93,754 | ₩92,292 | ₩92,386 | -1.46% | 3.8천 |
|---|
| 2026.01.22 | ₩94,089 | ₩94,250 | ₩93,553 | ₩93,580 | -0.54% | 9.2천 |
|---|
| 2026.01.21 | ₩92,078 | ₩93,151 | ₩91,997 | ₩93,151 | +1.17% | 4.6천 |
|---|
| 2026.01.20 | ₩91,354 | ₩92,158 | ₩91,126 | ₩91,421 | +0.07% | 6.5천 |
|---|
| 2026.01.16 | ₩92,869 | ₩92,869 | ₩92,561 | ₩92,614 | -0.27% | 4천 |
|---|
| 2026.01.15 | ₩92,480 | ₩93,097 | ₩92,480 | ₩92,762 | +0.30% | 5.1천 |
|---|
| 2026.01.14 | ₩91,474 | ₩91,997 | ₩91,474 | ₩91,997 | +0.57% | 3.9천 |
|---|
| 2026.01.13 | ₩91,662 | ₩91,729 | ₩91,260 | ₩91,488 | -0.19% | 4.9천 |
|---|
| 2026.01.12 | ₩90,978 | ₩91,608 | ₩90,978 | ₩91,608 | +0.69% | 9.7천 |
|---|
| 2026.01.09 | ₩91,313 | ₩91,756 | ₩91,313 | ₩91,541 | +0.25% | 6.4천 |
|---|
| 2026.01.08 | ₩89,771 | ₩90,938 | ₩89,771 | ₩90,884 | +1.24% | 3천 |
|---|
| 2026.01.07 | ₩90,656 | ₩90,683 | ₩89,744 | ₩89,959 | -0.77% | 6.1천 |
|---|
| 2026.01.06 | ₩89,436 | ₩90,589 | ₩89,409 | ₩90,576 | +1.27% | 5.3만 |
|---|
| 2026.01.05 | ₩88,484 | ₩89,610 | ₩88,484 | ₩89,329 | +0.95% | 3.2만 |
|---|
| 2026.01.02 | ₩87,304 | ₩88,229 | ₩87,210 | ₩88,001 | +0.80% | 2.4천 |
|---|
| 2025.12.31 | ₩87,626 | ₩87,693 | ₩87,170 | ₩87,183 | -0.51% | 3.3천 |
|---|
| 2025.12.30 | ₩88,202 | ₩88,256 | ₩87,988 | ₩87,988 | -0.24% | 2.9천 |
|---|
| 2025.12.29 | ₩89,047 | ₩89,047 | ₩88,175 | ₩88,363 | -0.77% | 9.1천 |
|---|
| 2025.12.26 | ₩89,007 | ₩89,007 | ₩88,551 | ₩88,832 | -0.20% | 2.6천 |
|---|
| 2025.12.24 | ₩88,618 | ₩89,128 | ₩88,618 | ₩89,060 | +0.50% | 2.6천 |
|---|
| 2025.12.23 | ₩88,765 | ₩88,873 | ₩88,618 | ₩88,765 | 0.00% | 6.4천 |
|---|
| 2025.12.22 | ₩89,154 | ₩89,449 | ₩89,154 | ₩89,235 | +0.09% | 3.7천 |
|---|
| 2025.12.19 | ₩87,988 | ₩88,524 | ₩87,988 | ₩88,417 | +0.49% | 6.2천 |
|---|
| 2025.12.18 | ₩88,296 | ₩88,309 | ₩87,424 | ₩87,545 | -0.85% | 7.4천 |
|---|
| 2025.12.17 | ₩87,907 | ₩88,162 | ₩86,915 | ₩86,915 | -1.13% | 3천 |
|---|
| 2025.12.16 | ₩87,974 | ₩88,041 | ₩87,652 | ₩87,652 | -0.37% | 3.5천 |
|---|
| 2025.12.15 | ₩89,744 | ₩89,744 | ₩88,444 | ₩88,484 | -1.40% | 5.1천 |
|---|
| 2025.12.12 | ₩90,361 | ₩90,361 | ₩89,020 | ₩89,020 | -1.48% | 1.4천 |
|---|
| 2025.12.11 | ₩89,946 | ₩90,442 | ₩89,932 | ₩90,388 | +0.49% | 4.4천 |
|---|
| 2025.12.10 | ₩88,444 | ₩89,838 | ₩88,216 | ₩89,449 | +1.14% | 3.6천 |
|---|
| 2025.12.09 | ₩87,518 | ₩88,497 | ₩87,518 | ₩88,001 | +0.55% | 4.6천 |
|---|
| 2025.12.08 | ₩88,336 | ₩88,336 | ₩87,934 | ₩87,961 | -0.43% | 2.1천 |
|---|
| 2025.12.05 | ₩88,323 | ₩88,698 | ₩88,149 | ₩88,149 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩88,175 | ₩88,511 | ₩88,108 | ₩88,122 | -0.06% | 1.7천 |
|---|
| 2025.12.03 | ₩87,223 | ₩87,639 | ₩87,223 | ₩87,626 | +0.46% | 3.7천 |
|---|
| 2025.12.02 | ₩86,848 | ₩86,955 | ₩86,499 | ₩86,499 | -0.40% | 2.4천 |
|---|
| 2025.12.01 | ₩86,432 | ₩87,330 | ₩86,432 | ₩86,606 | +0.20% | 3천 |
|---|
| 2025.11.28 | ₩86,660 | ₩87,491 | ₩86,660 | ₩87,371 | +0.82% | 1.1천 |
|---|
| 2025.11.26 | ₩87,518 | ₩87,518 | ₩86,955 | ₩86,955 | -0.64% | 600 |
|---|
| 2025.11.25 | ₩84,166 | ₩86,325 | ₩84,166 | ₩86,271 | +2.50% | 4천 |
|---|
| 2025.11.24 | ₩83,562 | ₩84,541 | ₩83,562 | ₩84,541 | +1.17% | 5.8천 |
|---|
| 2025.11.21 | ₩81,564 | ₩83,482 | ₩81,564 | ₩83,240 | +2.06% | 4천 |
|---|
| 2025.11.20 | ₩84,313 | ₩84,313 | ₩81,148 | ₩81,148 | -3.75% | 3.8천 |
|---|
| 2025.11.19 | ₩82,342 | ₩82,945 | ₩82,194 | ₩82,677 | +0.41% | 4.2천 |
|---|
| 2025.11.18 | ₩82,208 | ₩82,744 | ₩81,698 | ₩82,570 | +0.44% | 8.8천 |
|---|
| 2025.11.17 | ₩83,589 | ₩83,817 | ₩81,618 | ₩82,221 | -1.64% | 3.5천 |
|---|
| 2025.11.14 | ₩82,878 | ₩84,420 | ₩82,878 | ₩83,844 | +1.17% | 3.9천 |
|---|
| 2025.11.13 | ₩85,252 | ₩85,252 | ₩83,884 | ₩84,031 | -1.43% | 5.2천 |
|---|
| 2025.11.12 | ₩85,922 | ₩86,110 | ₩85,922 | ₩85,976 | +0.06% | 3천 |
|---|
| 2025.11.11 | ₩85,708 | ₩86,083 | ₩85,507 | ₩86,003 | +0.34% | 2.6천 |
|---|
| 2025.11.10 | ₩85,681 | ₩86,043 | ₩85,346 | ₩85,896 | +0.25% | 5.3천 |
|---|
| 2025.11.07 | ₩83,495 | ₩84,943 | ₩83,374 | ₩84,943 | +1.73% | 2.6천 |
|---|
| 2025.11.06 | ₩85,171 | ₩85,171 | ₩84,139 | ₩84,166 | -1.18% | 3.8천 |
|---|
| 2025.11.05 | ₩84,233 | ₩85,694 | ₩84,233 | ₩85,359 | +1.34% | 7.3천 |
|---|
| 2025.11.04 | ₩84,112 | ₩84,608 | ₩84,112 | ₩84,259 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩85,305 | ₩85,533 | ₩85,305 | ₩85,533 | +0.27% | 3.4천 |
|---|
| 2025.10.31 | ₩85,118 | ₩85,869 | ₩85,118 | ₩85,842 | +0.85% | 4.3천 |
|---|
| 2025.10.30 | ₩86,284 | ₩86,284 | ₩85,332 | ₩85,332 | -1.10% | 4천 |
|---|
| 2025.10.29 | ₩86,834 | ₩87,250 | ₩85,735 | ₩86,030 | -0.93% | 5.5천 |
|---|
| 2025.10.28 | ₩86,968 | ₩87,357 | ₩86,834 | ₩86,834 | -0.15% | 3.6천 |
|---|
| 2025.10.27 | ₩87,532 | ₩87,532 | ₩87,317 | ₩87,518 | -0.02% | 2.4천 |
|---|
| 2025.10.24 | ₩87,518 | ₩87,518 | ₩87,089 | ₩87,102 | -0.48% | 5.5천 |
|---|
| 2025.10.23 | ₩85,265 | ₩86,499 | ₩85,265 | ₩86,338 | +1.26% | 3.8천 |
|---|
| 2025.10.22 | ₩86,083 | ₩86,083 | ₩84,689 | ₩85,225 | -1.00% | 2.1천 |
|---|
| 2025.10.21 | ₩85,681 | ₩86,633 | ₩85,601 | ₩86,365 | +0.80% | 3.7천 |
|---|
| 2025.10.20 | ₩85,547 | ₩86,284 | ₩85,547 | ₩86,284 | +0.86% | 1.9천 |
|---|
| 2025.10.17 | ₩84,836 | ₩85,064 | ₩84,528 | ₩85,024 | +0.22% | 1.7천 |
|---|
| 2025.10.16 | ₩85,010 | ₩85,091 | ₩85,010 | ₩85,091 | +0.09% | 2천 |
|---|
| 2025.10.15 | ₩86,955 | ₩86,955 | ₩85,963 | ₩86,325 | -0.72% | 4.7천 |
|---|
| 2025.10.14 | ₩84,984 | ₩86,419 | ₩84,957 | ₩85,976 | +1.17% | 3.8천 |
|---|
| 2025.10.13 | ₩84,689 | ₩85,077 | ₩84,474 | ₩85,051 | +0.43% | 7.2천 |
|---|
| 2025.10.10 | ₩86,003 | ₩86,003 | ₩83,173 | ₩83,173 | -3.29% | 2.1천 |
|---|