시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Pathway Large Cap Equity ETF 과거 주가
Morgan Stanley Pathway Large Cap Equity ETF · MSLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Pathway Large Cap Equity ETF · MSLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,482 | ₩81,742 | ₩81,282 | ₩81,668 | +0.23% | 5.9만 |
| 2026.10.08 | ₩81,148 | ₩81,362 | ₩80,855 | ₩81,082 | -0.08% | 6.7만 |
| 2026.10.07 | ₩81,282 | ₩81,515 | ₩81,083 | ₩81,428 | +0.18% | 10.1만 |
| 2026.10.06 | ₩81,535 | ₩81,948 | ₩81,535 | ₩81,775 | +0.29% | 8.1만 |
| 2026.10.05 | ₩80,655 | ₩81,442 | ₩80,655 | ₩81,215 | +0.69% | 8만 |
| 2026.10.02 | ₩80,868 | ₩80,934 | ₩80,562 | ₩80,602 | -0.33% | 9.7만 |
| 2026.10.01 | ₩80,041 | ₩80,242 | ₩79,667 | ₩80,175 | +0.17% | 8.2만 |
| 2026.09.30 | ₩80,335 | ₩80,668 | ₩79,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,001 |
| -0.42% |
| 9.1만 |
| 2026.09.29 | ₩80,362 | ₩80,362 | ₩79,975 | ₩80,242 | -0.15% | 14.4만 |
|---|
| 2026.09.28 | ₩80,508 | ₩80,655 | ₩80,208 | ₩80,268 | -0.30% | 7.8만 |
|---|
| 2026.09.25 | ₩80,588 | ₩80,996 | ₩80,495 | ₩80,962 | +0.46% | 15.6만 |
|---|
| 2026.09.24 | ₩80,095 | ₩80,635 | ₩80,095 | ₩80,495 | +0.50% | 6만 |
|---|
| 2026.09.23 | ₩81,015 | ₩81,015 | ₩80,482 | ₩80,535 | -0.59% | 5만 |
|---|
| 2026.09.22 | ₩81,188 | ₩81,322 | ₩81,055 | ₩81,122 | -0.08% | 7.1만 |
|---|
| 2026.09.21 | ₩80,508 | ₩81,295 | ₩80,508 | ₩81,239 | +0.91% | 5만 |
|---|
| 2026.09.18 | ₩79,895 | ₩80,015 | ₩79,755 | ₩80,001 | +0.13% | 5만 |
|---|
| 2026.09.17 | ₩79,908 | ₩80,004 | ₩79,740 | ₩79,987 | +0.10% | 6.2만 |
|---|
| 2026.09.16 | ₩79,721 | ₩79,921 | ₩78,761 | ₩79,156 | -0.71% | 6.2만 |
|---|
| 2026.09.15 | ₩79,883 | ₩79,883 | ₩79,481 | ₩79,524 | -0.45% | 6.6만 |
|---|
| 2026.09.14 | ₩79,735 | ₩80,226 | ₩79,735 | ₩80,028 | +0.37% | 5.8만 |
|---|
| 2026.09.11 | ₩80,459 | ₩80,510 | ₩80,328 | ₩80,368 | -0.11% | 6.6만 |
|---|
| 2026.09.10 | ₩79,708 | ₩79,901 | ₩79,588 | ₩79,721 | +0.02% | 7.6만 |
|---|
| 2026.09.09 | ₩80,375 | ₩80,402 | ₩80,135 | ₩80,175 | -0.25% | 8.4만 |
|---|
| 2026.09.08 | ₩80,962 | ₩80,962 | ₩80,548 | ₩80,588 | -0.46% | 4.5만 |
|---|
| 2026.09.04 | ₩81,348 | ₩81,348 | ₩81,028 | ₩81,147 | -0.25% | 6.5만 |
|---|
| 2026.09.03 | ₩80,855 | ₩81,522 | ₩80,855 | ₩81,462 | +0.75% | 4.2만 |
|---|
| 2026.09.02 | ₩80,228 | ₩80,702 | ₩80,228 | ₩80,568 | +0.42% | 7.3만 |
|---|
| 2026.09.01 | ₩80,288 | ₩80,535 | ₩80,075 | ₩80,175 | -0.14% | 7.4만 |
|---|
| 2026.08.31 | ₩80,935 | ₩80,962 | ₩80,708 | ₩80,868 | -0.08% | 7.7만 |
|---|
| 2026.08.28 | ₩81,388 | ₩81,748 | ₩81,142 | ₩81,162 | -0.28% | 7.8만 |
|---|
| 2026.08.27 | ₩81,095 | ₩81,462 | ₩81,062 | ₩81,335 | +0.30% | 5만 |
|---|
| 2026.08.26 | ₩80,735 | ₩81,095 | ₩80,728 | ₩80,882 | +0.18% | 5.4만 |
|---|
| 2026.08.25 | ₩80,842 | ₩80,982 | ₩80,715 | ₩80,882 | +0.05% | 6.4만 |
|---|
| 2026.08.24 | ₩80,668 | ₩80,802 | ₩80,540 | ₩80,655 | -0.02% | 6.7만 |
|---|
| 2026.08.21 | ₩80,802 | ₩81,028 | ₩80,722 | ₩80,882 | +0.10% | 4.7만 |
|---|
| 2026.08.20 | ₩80,802 | ₩80,988 | ₩80,415 | ₩80,482 | -0.40% | 6만 |
|---|
| 2026.08.19 | ₩81,108 | ₩81,468 | ₩81,095 | ₩81,135 | +0.03% | 5.2만 |
|---|
| 2026.08.18 | ₩81,042 | ₩81,188 | ₩80,922 | ₩80,922 | -0.15% | 9.6만 |
|---|
| 2026.08.17 | ₩81,882 | ₩81,882 | ₩81,495 | ₩81,562 | -0.39% | 5.4만 |
|---|
| 2026.08.14 | ₩82,135 | ₩82,229 | ₩81,868 | ₩81,948 | -0.23% | 5.1만 |
|---|
| 2026.08.13 | ₩81,668 | ₩82,250 | ₩81,668 | ₩82,095 | +0.52% | 5.3만 |
|---|
| 2026.08.12 | ₩81,708 | ₩81,748 | ₩81,508 | ₩81,682 | -0.03% | 4만 |
|---|
| 2026.08.11 | ₩81,602 | ₩81,895 | ₩81,374 | ₩81,442 | -0.20% | 8.5만 |
|---|
| 2026.08.10 | ₩81,535 | ₩81,882 | ₩81,535 | ₩81,602 | +0.08% | 8.6만 |
|---|
| 2026.08.07 | ₩81,362 | ₩81,708 | ₩81,362 | ₩81,635 | +0.34% | 7.3만 |
|---|
| 2026.08.06 | ₩81,095 | ₩81,526 | ₩81,048 | ₩81,122 | +0.03% | 5.8만 |
|---|
| 2026.08.05 | ₩81,908 | ₩81,922 | ₩81,228 | ₩81,242 | -0.81% | 8.4만 |
|---|
| 2026.08.04 | ₩80,188 | ₩81,540 | ₩80,188 | ₩81,388 | +1.50% | 5.4만 |
|---|
| 2026.08.03 | ₩79,135 | ₩80,202 | ₩79,135 | ₩80,121 | +1.25% | 6.7만 |
|---|
| 2026.07.31 | ₩78,495 | ₩79,068 | ₩78,094 | ₩78,815 | +0.41% | 7만 |
|---|
| 2026.07.30 | ₩77,614 | ₩78,328 | ₩77,509 | ₩78,241 | +0.81% | 6.5만 |
|---|
| 2026.07.29 | ₩78,028 | ₩78,128 | ₩77,041 | ₩77,054 | -1.25% | 5.9만 |
|---|
| 2026.07.28 | ₩77,921 | ₩78,393 | ₩77,801 | ₩78,228 | +0.39% | 6.2만 |
|---|
| 2026.07.27 | ₩78,361 | ₩78,415 | ₩77,641 | ₩77,881 | -0.61% | 6.4만 |
|---|
| 2026.07.24 | ₩77,681 | ₩78,254 | ₩77,588 | ₩77,761 | +0.10% | 5.1만 |
|---|
| 2026.07.23 | ₩77,694 | ₩78,021 | ₩77,414 | ₩77,641 | -0.07% | 6.4만 |
|---|
| 2026.07.22 | ₩78,388 | ₩78,801 | ₩78,388 | ₩78,521 | +0.17% | 6.3만 |
|---|
| 2026.07.21 | ₩78,401 | ₩78,695 | ₩78,280 | ₩78,641 | +0.31% | 3.5만 |
|---|
| 2026.07.20 | ₩78,508 | ₩78,656 | ₩78,068 | ₩78,121 | -0.49% | 6.8만 |
|---|
| 2026.07.17 | ₩78,068 | ₩78,641 | ₩78,068 | ₩78,228 | +0.20% | 4.3만 |
|---|
| 2026.07.16 | ₩78,788 | ₩79,457 | ₩78,788 | ₩79,055 | +0.34% | 7만 |
|---|
| 2026.07.15 | ₩79,148 | ₩79,508 | ₩79,001 | ₩79,375 | +0.29% | 7.4만 |
|---|
| 2026.07.14 | ₩78,988 | ₩79,161 | ₩78,848 | ₩79,055 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩79,221 | ₩79,241 | ₩78,709 | ₩78,801 | -0.53% | 5.5만 |
|---|
| 2026.07.10 | ₩78,988 | ₩79,415 | ₩78,921 | ₩79,308 | +0.41% | 4.4만 |
|---|
| 2026.07.09 | ₩78,548 | ₩79,061 | ₩78,455 | ₩79,041 | +0.63% | 5.9만 |
|---|
| 2026.07.08 | ₩78,281 | ₩78,455 | ₩77,828 | ₩78,374 | +0.12% | 5.3만 |
|---|
| 2026.07.07 | ₩78,908 | ₩79,121 | ₩78,585 | ₩78,788 | -0.15% | 6.3만 |
|---|
| 2026.07.06 | ₩78,695 | ₩79,215 | ₩78,695 | ₩79,055 | +0.46% | 6.4만 |
|---|
| 2026.07.02 | ₩78,481 | ₩79,068 | ₩78,048 | ₩78,535 | +0.07% | 5.1만 |
|---|
| 2026.07.01 | ₩78,241 | ₩78,821 | ₩78,094 | ₩78,415 | +0.22% | 64.9만 |
|---|
| 2026.06.30 | ₩77,788 | ₩78,401 | ₩77,788 | ₩78,281 | +0.63% | 6.9만 |
|---|
| 2026.06.29 | ₩77,241 | ₩77,881 | ₩77,188 | ₩77,881 | +0.83% | 7.3만 |
|---|
| 2026.06.26 | ₩76,681 | ₩77,454 | ₩76,454 | ₩76,868 | +0.24% | 8만 |
|---|
| 2026.06.25 | ₩77,521 | ₩77,694 | ₩76,921 | ₩77,054 | -0.60% | 6.6만 |
|---|
| 2026.06.24 | ₩77,188 | ₩77,748 | ₩76,932 | ₩77,054 | -0.17% | 7.9만 |
|---|
| 2026.06.23 | ₩77,201 | ₩77,621 | ₩77,068 | ₩77,108 | -0.12% | 7.3만 |
|---|
| 2026.06.22 | ₩78,334 | ₩78,637 | ₩77,948 | ₩78,014 | -0.41% | 9.2만 |
|---|
| 2026.06.18 | ₩78,388 | ₩78,511 | ₩78,132 | ₩78,334 | -0.07% | 6.2만 |
|---|
| 2026.06.17 | ₩78,641 | ₩78,748 | ₩77,528 | ₩77,708 | -1.19% | 10.6만 |
|---|
| 2026.06.16 | ₩78,628 | ₩79,095 | ₩78,595 | ₩78,615 | -0.02% | 8.5만 |
|---|
| 2026.06.15 | ₩78,481 | ₩79,181 | ₩78,481 | ₩79,015 | +0.68% | 7.8만 |
|---|
| 2026.06.12 | ₩77,468 | ₩77,961 | ₩77,321 | ₩77,694 | +0.29% | 7.5만 |
|---|
| 2026.06.11 | ₩76,307 | ₩77,534 | ₩76,081 | ₩77,348 | +1.36% | 7.3만 |
|---|
| 2026.06.10 | ₩76,828 | ₩77,521 | ₩75,961 | ₩76,147 | -0.89% | 8만 |
|---|
| 2026.06.09 | ₩77,761 | ₩78,274 | ₩76,147 | ₩77,401 | -0.46% | 6.9만 |
|---|
| 2026.06.08 | ₩77,710 | ₩77,961 | ₩77,374 | ₩77,414 | -0.38% | 6만 |
|---|
| 2026.06.05 | ₩78,575 | ₩78,575 | ₩77,161 | ₩77,334 | -1.58% | 43.9만 |
|---|
| 2026.06.04 | ₩78,601 | ₩79,361 | ₩78,601 | ₩79,255 | +0.83% | 5.7만 |
|---|
| 2026.06.03 | ₩79,148 | ₩79,148 | ₩78,735 | ₩78,735 | -0.52% | 7.8만 |
|---|
| 2026.06.02 | ₩79,015 | ₩79,508 | ₩79,015 | ₩79,388 | +0.47% | 6.7만 |
|---|
| 2026.06.01 | ₩79,015 | ₩79,575 | ₩79,015 | ₩79,388 | +0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩79,028 | ₩79,308 | ₩78,999 | ₩79,188 | +0.20% | 4.8만 |
|---|
| 2026.05.28 | ₩78,401 | ₩78,988 | ₩78,401 | ₩78,908 | +0.65% | 6.3만 |
|---|
| 2026.05.27 | ₩78,455 | ₩78,681 | ₩78,381 | ₩78,521 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩78,334 | ₩78,735 | ₩78,334 | ₩78,599 | +0.34% | 4.7만 |
|---|
| 2026.05.22 | ₩77,961 | ₩78,308 | ₩77,961 | ₩78,068 | +0.14% | 6.1만 |
|---|
| 2026.05.21 | ₩77,334 | ₩77,854 | ₩77,281 | ₩77,788 | +0.59% | 6.6만 |
|---|
| 2026.05.20 | ₩76,828 | ₩77,594 | ₩76,828 | ₩77,548 | +0.94% | 5.9만 |
|---|
| 2026.05.19 | ₩76,774 | ₩77,174 | ₩76,688 | ₩76,801 | +0.03% | 5.8만 |
|---|
| 2026.05.18 | ₩77,241 | ₩77,628 | ₩76,828 | ₩77,348 | +0.14% | 10.3만 |
|---|
| 2026.05.15 | ₩77,289 | ₩77,734 | ₩77,268 | ₩77,268 | -0.03% | 6.8만 |
|---|
| 2026.05.14 | ₩77,748 | ₩78,401 | ₩77,748 | ₩78,236 | +0.63% | 6.7만 |
|---|
| 2026.05.13 | ₩77,241 | ₩77,814 | ₩77,068 | ₩77,661 | +0.54% | 5.3만 |
|---|
| 2026.05.12 | ₩77,014 | ₩77,354 | ₩76,694 | ₩77,301 | +0.37% | 6.2만 |
|---|
| 2026.05.11 | ₩77,374 | ₩77,548 | ₩77,308 | ₩77,345 | -0.04% | 6.1만 |
|---|
| 2026.05.08 | ₩77,388 | ₩77,401 | ₩77,188 | ₩77,388 | 0.00% | 7만 |
|---|
| 2026.05.07 | ₩77,228 | ₩77,361 | ₩76,749 | ₩76,874 | -0.46% | 4.4만 |
|---|
| 2026.05.06 | ₩76,534 | ₩77,241 | ₩76,534 | ₩77,225 | +0.90% | 4만 |
|---|
| 2026.05.05 | ₩75,921 | ₩76,307 | ₩75,921 | ₩76,161 | +0.32% | 8만 |
|---|
| 2026.05.04 | ₩75,801 | ₩76,134 | ₩75,427 | ₩75,647 | -0.20% | 7.5만 |
|---|
| 2026.05.01 | ₩75,961 | ₩76,374 | ₩75,957 | ₩75,957 | -0.01% | 5.5만 |
|---|
| 2026.04.30 | ₩75,241 | ₩75,854 | ₩74,974 | ₩75,841 | +0.80% | 6.2만 |
|---|
| 2026.04.29 | ₩75,001 | ₩75,121 | ₩74,762 | ₩75,054 | +0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩75,214 | ₩75,246 | ₩74,934 | ₩75,147 | -0.09% | 5만 |
|---|
| 2026.04.27 | ₩75,254 | ₩75,577 | ₩75,254 | ₩75,539 | +0.38% | 7.2만 |
|---|
| 2026.04.24 | ₩75,027 | ₩75,441 | ₩74,974 | ₩75,419 | +0.52% | 6.4만 |
|---|
| 2026.04.23 | ₩75,201 | ₩75,347 | ₩74,347 | ₩74,961 | -0.32% | 7.4만 |
|---|
| 2026.04.22 | ₩74,894 | ₩75,319 | ₩74,894 | ₩75,314 | +0.56% | 4.5만 |
|---|
| 2026.04.21 | ₩75,174 | ₩75,467 | ₩74,555 | ₩74,627 | -0.73% | 5.8만 |
|---|
| 2026.04.20 | ₩75,086 | ₩75,241 | ₩74,894 | ₩75,063 | -0.03% | 5.6만 |
|---|
| 2026.04.17 | ₩74,707 | ₩75,534 | ₩74,707 | ₩75,227 | +0.70% | 4.6만 |
|---|
| 2026.04.16 | ₩74,227 | ₩74,500 | ₩74,134 | ₩74,360 | +0.18% | 7.2만 |
|---|
| 2026.04.15 | ₩73,960 | ₩74,320 | ₩73,760 | ₩74,254 | +0.40% | 8.2만 |
|---|
| 2026.04.14 | ₩72,880 | ₩73,754 | ₩72,880 | ₩73,754 | +1.20% | 8.1만 |
|---|
| 2026.04.13 | ₩71,907 | ₩72,873 | ₩71,820 | ₩72,860 | +1.33% | 10.1만 |
|---|
| 2026.04.10 | ₩72,213 | ₩72,307 | ₩71,960 | ₩72,013 | -0.28% | 8.1만 |
|---|
| 2026.04.09 | ₩71,573 | ₩72,233 | ₩71,495 | ₩72,133 | +0.78% | 8.9만 |
|---|
| 2026.04.08 | ₩71,773 | ₩71,813 | ₩71,468 | ₩71,740 | -0.05% | 5만 |
|---|
| 2026.04.07 | ₩69,666 | ₩69,946 | ₩69,259 | ₩69,933 | +0.38% | 6.8만 |
|---|
| 2026.04.06 | ₩69,560 | ₩69,960 | ₩69,560 | ₩69,960 | +0.58% | 7.7만 |
|---|
| 2026.04.02 | ₩68,653 | ₩69,620 | ₩68,653 | ₩69,620 | +1.41% | 10.5만 |
|---|
| 2026.04.01 | ₩69,266 | ₩69,900 | ₩69,266 | ₩69,533 | +0.39% | 7.2만 |
|---|
| 2026.03.31 | ₩67,879 | ₩69,046 | ₩67,839 | ₩69,033 | +1.70% | 7.6만 |
|---|
| 2026.03.30 | ₩67,839 | ₩67,893 | ₩66,946 | ₩67,199 | -0.94% | 49.7만 |
|---|
| 2026.03.27 | ₩68,199 | ₩68,199 | ₩67,252 | ₩67,426 | -1.13% | 88만 |
|---|
| 2026.03.26 | ₩69,079 | ₩69,560 | ₩68,573 | ₩68,613 | -0.68% | 6.1만 |
|---|
| 2026.03.25 | ₩69,813 | ₩69,933 | ₩69,426 | ₩69,666 | -0.21% | 7.8만 |
|---|
| 2026.03.24 | ₩69,053 | ₩69,666 | ₩68,986 | ₩69,293 | +0.35% | 10.1만 |
|---|
| 2026.03.23 | ₩69,693 | ₩70,320 | ₩69,534 | ₩69,600 | -0.13% | 8.1만 |
|---|
| 2026.03.20 | ₩69,620 | ₩69,620 | ₩68,559 | ₩68,779 | -1.21% | 7.6만 |
|---|
| 2026.03.19 | ₩69,560 | ₩69,966 | ₩69,440 | ₩69,760 | +0.29% | 7.6만 |
|---|
| 2026.03.18 | ₩70,706 | ₩70,826 | ₩69,960 | ₩69,960 | -1.06% | 5.7만 |
|---|
| 2026.03.17 | ₩71,013 | ₩71,347 | ₩70,973 | ₩70,973 | -0.06% | 4.9만 |
|---|
| 2026.03.16 | ₩70,493 | ₩70,973 | ₩70,493 | ₩70,746 | +0.36% | 6만 |
|---|
| 2026.03.13 | ₩70,613 | ₩70,913 | ₩69,893 | ₩69,986 | -0.89% | 7.8만 |
|---|
| 2026.03.12 | ₩71,080 | ₩71,080 | ₩70,373 | ₩70,373 | -0.99% | 9.5만 |
|---|
| 2026.03.11 | ₩71,613 | ₩71,840 | ₩71,187 | ₩71,480 | -0.19% | 7.4만 |
|---|
| 2026.03.10 | ₩71,693 | ₩72,293 | ₩71,540 | ₩71,640 | -0.07% | 5.7만 |
|---|
| 2026.03.09 | ₩70,746 | ₩71,900 | ₩70,140 | ₩71,820 | +1.52% | 7.3만 |
|---|
| 2026.03.06 | ₩71,533 | ₩71,600 | ₩71,032 | ₩71,280 | -0.35% | 6.3만 |
|---|
| 2026.03.05 | ₩72,387 | ₩72,487 | ₩71,700 | ₩72,273 | -0.16% | 6.4만 |
|---|
| 2026.03.04 | ₩72,360 | ₩72,880 | ₩72,193 | ₩72,733 | +0.52% | 6.7만 |
|---|
| 2026.03.03 | ₩71,680 | ₩72,407 | ₩71,093 | ₩72,227 | +0.76% | 8.2만 |
|---|
| 2026.03.02 | ₩71,867 | ₩73,047 | ₩71,867 | ₩72,800 | +1.30% | 11.1만 |
|---|
| 2026.02.27 | ₩72,347 | ₩72,813 | ₩72,307 | ₩72,813 | +0.65% | 9.3만 |
|---|
| 2026.02.26 | ₩73,320 | ₩73,320 | ₩72,533 | ₩73,067 | -0.35% | 5.6만 |
|---|
| 2026.02.25 | ₩72,947 | ₩73,347 | ₩72,947 | ₩73,340 | +0.54% | 6.8만 |
|---|
| 2026.02.24 | ₩72,013 | ₩72,793 | ₩72,013 | ₩72,773 | +1.06% | 6.3만 |
|---|
| 2026.02.23 | ₩72,907 | ₩72,907 | ₩71,973 | ₩72,227 | -0.93% | 6.6만 |
|---|
| 2026.02.20 | ₩72,427 | ₩73,147 | ₩72,427 | ₩73,147 | +0.99% | 6.7만 |
|---|
| 2026.02.19 | ₩72,427 | ₩72,653 | ₩72,280 | ₩72,613 | +0.26% | 7.3만 |
|---|
| 2026.02.18 | ₩72,400 | ₩73,020 | ₩72,400 | ₩72,740 | +0.47% | 7.9만 |
|---|
| 2026.02.17 | ₩72,080 | ₩72,507 | ₩71,667 | ₩72,320 | +0.33% | 11.5만 |
|---|
| 2026.02.13 | ₩72,120 | ₩72,720 | ₩72,083 | ₩72,200 | +0.11% | 8.1만 |
|---|
| 2026.02.12 | ₩73,467 | ₩73,467 | ₩72,153 | ₩72,153 | -1.79% | 7.1만 |
|---|
| 2026.02.11 | ₩73,694 | ₩73,840 | ₩73,104 | ₩73,334 | -0.49% | 8.8만 |
|---|
| 2026.02.10 | ₩73,534 | ₩73,827 | ₩73,394 | ₩73,427 | -0.15% | 9.7만 |
|---|
| 2026.02.09 | ₩73,014 | ₩73,680 | ₩73,014 | ₩73,520 | +0.69% | 7만 |
|---|
| 2026.02.06 | ₩72,133 | ₩73,300 | ₩72,133 | ₩73,134 | +1.39% | 7.7만 |
|---|
| 2026.02.05 | ₩72,320 | ₩72,467 | ₩71,721 | ₩71,869 | -0.62% | 7.7만 |
|---|
| 2026.02.04 | ₩73,160 | ₩73,282 | ₩72,413 | ₩72,733 | -0.58% | 9.2만 |
|---|
| 2026.02.03 | ₩73,760 | ₩73,760 | ₩72,560 | ₩73,134 | -0.85% | 8.4만 |
|---|
| 2026.02.02 | ₩73,280 | ₩73,960 | ₩73,280 | ₩73,807 | +0.72% | 8.3만 |
|---|
| 2026.01.30 | ₩73,520 | ₩73,694 | ₩73,034 | ₩73,534 | +0.02% | 6.1만 |
|---|
| 2026.01.29 | ₩74,067 | ₩74,067 | ₩72,920 | ₩73,854 | -0.29% | 6.8만 |
|---|
| 2026.01.28 | ₩74,107 | ₩74,227 | ₩73,880 | ₩74,014 | -0.13% | 7.6만 |
|---|
| 2026.01.27 | ₩73,854 | ₩74,174 | ₩73,828 | ₩74,071 | +0.29% | 7.6만 |
|---|
| 2026.01.26 | ₩73,734 | ₩73,920 | ₩73,734 | ₩73,778 | +0.06% | 4만 |
|---|
| 2026.01.23 | ₩73,280 | ₩73,560 | ₩73,280 | ₩73,440 | +0.22% | 7.1만 |
|---|
| 2026.01.22 | ₩73,307 | ₩73,600 | ₩73,234 | ₩73,382 | +0.10% | 8.1만 |
|---|
| 2026.01.21 | ₩72,427 | ₩73,323 | ₩72,360 | ₩72,987 | +0.77% | 9만 |
|---|
| 2026.01.20 | ₩72,733 | ₩73,000 | ₩72,160 | ₩72,200 | -0.73% | 10.8만 |
|---|
| 2026.01.16 | ₩73,760 | ₩73,867 | ₩73,520 | ₩73,680 | -0.11% | 15만 |
|---|
| 2026.01.15 | ₩73,814 | ₩74,014 | ₩73,610 | ₩73,667 | -0.20% | 8.3만 |
|---|
| 2026.01.14 | ₩73,467 | ₩73,600 | ₩73,040 | ₩73,440 | -0.04% | 9.9만 |
|---|
| 2026.01.13 | ₩74,114 | ₩74,114 | ₩73,654 | ₩73,850 | -0.36% | 7.6만 |
|---|
| 2026.01.12 | ₩73,560 | ₩74,160 | ₩73,560 | ₩74,102 | +0.74% | 7.9만 |
|---|
| 2026.01.09 | ₩73,560 | ₩74,080 | ₩73,494 | ₩74,027 | +0.63% | 7.3만 |
|---|
| 2026.01.08 | ₩73,427 | ₩73,640 | ₩73,387 | ₩73,520 | +0.13% | 7.3만 |
|---|
| 2026.01.07 | ₩73,760 | ₩73,987 | ₩73,494 | ₩73,534 | -0.31% | 6.9만 |
|---|
| 2026.01.06 | ₩73,240 | ₩73,874 | ₩73,240 | ₩73,867 | +0.86% | 8.9만 |
|---|
| 2026.01.05 | ₩72,880 | ₩73,427 | ₩72,880 | ₩73,280 | +0.55% | 11.6만 |
|---|
| 2026.01.02 | ₩72,787 | ₩72,847 | ₩72,320 | ₩72,680 | -0.15% | 14.4만 |
|---|
| 2025.12.31 | ₩72,987 | ₩73,000 | ₩72,533 | ₩72,533 | -0.62% | 12.6만 |
|---|
| 2025.12.30 | ₩73,014 | ₩73,194 | ₩73,000 | ₩73,000 | -0.02% | 14.1만 |
|---|
| 2025.12.29 | ₩73,187 | ₩73,187 | ₩72,960 | ₩73,080 | -0.15% | 10.8만 |
|---|
| 2025.12.26 | ₩73,307 | ₩73,427 | ₩73,240 | ₩73,354 | +0.06% | 9.6만 |
|---|
| 2025.12.24 | ₩73,160 | ₩73,414 | ₩73,160 | ₩73,334 | +0.24% | 10.8만 |
|---|
| 2025.12.23 | ₩72,680 | ₩73,147 | ₩72,680 | ₩73,147 | +0.64% | 10.4만 |
|---|
| 2025.12.22 | ₩72,560 | ₩72,860 | ₩72,560 | ₩72,813 | +0.35% | 14.1만 |
|---|
| 2025.12.19 | ₩71,813 | ₩72,387 | ₩71,813 | ₩72,347 | +0.74% | 11.4만 |
|---|
| 2025.12.18 | ₩71,693 | ₩72,133 | ₩71,560 | ₩71,760 | +0.09% | 13.1만 |
|---|
| 2025.12.17 | ₩71,947 | ₩72,027 | ₩71,173 | ₩71,227 | -1.00% | 64.2만 |
|---|
| 2025.12.16 | ₩72,000 | ₩72,120 | ₩71,533 | ₩71,947 | -0.07% | 47.7만 |
|---|
| 2025.12.15 | ₩72,480 | ₩72,520 | ₩71,973 | ₩72,080 | -0.55% | 22.4만 |
|---|
| 2025.12.12 | ₩72,840 | ₩72,867 | ₩72,080 | ₩72,215 | -0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩72,667 | ₩73,036 | ₩72,392 | ₩73,000 | +0.46% | 7.8만 |
|---|
| 2025.12.10 | ₩72,207 | ₩72,920 | ₩72,187 | ₩72,779 | +0.79% | 8만 |
|---|
| 2025.12.09 | ₩73,827 | ₩74,094 | ₩73,774 | ₩73,774 | -0.07% | 8.8만 |
|---|
| 2025.12.08 | ₩74,267 | ₩74,267 | ₩73,734 | ₩73,886 | -0.51% | 8.6만 |
|---|
| 2025.12.05 | ₩74,054 | ₩74,414 | ₩74,054 | ₩74,160 | +0.14% | 8.6만 |
|---|
| 2025.12.04 | ₩73,840 | ₩74,087 | ₩73,787 | ₩74,048 | +0.28% | 14만 |
|---|
| 2025.12.03 | ₩73,640 | ₩74,080 | ₩73,627 | ₩74,000 | +0.49% | 6.4만 |
|---|
| 2025.12.02 | ₩73,720 | ₩73,907 | ₩73,507 | ₩73,711 | -0.01% | 8.7만 |
|---|
| 2025.12.01 | ₩73,667 | ₩73,907 | ₩73,507 | ₩73,511 | -0.21% | 5.8만 |
|---|
| 2025.11.28 | ₩73,760 | ₩73,960 | ₩73,760 | ₩73,958 | +0.27% | 7.2만 |
|---|
| 2025.11.26 | ₩73,267 | ₩73,767 | ₩73,267 | ₩73,574 | +0.42% | 8.2만 |
|---|
| 2025.11.25 | ₩72,293 | ₩73,134 | ₩72,240 | ₩73,111 | +1.13% | 6.8만 |
|---|
| 2025.11.24 | ₩71,440 | ₩72,360 | ₩71,440 | ₩72,320 | +1.23% | 5.2만 |
|---|
| 2025.11.21 | ₩70,786 | ₩71,907 | ₩70,533 | ₩71,337 | +0.78% | 9.1만 |
|---|
| 2025.11.20 | ₩72,507 | ₩73,040 | ₩70,586 | ₩70,592 | -2.64% | 5.6만 |
|---|
| 2025.11.19 | ₩71,493 | ₩72,061 | ₩71,393 | ₩71,757 | +0.37% | 7.9만 |
|---|
| 2025.11.18 | ₩71,773 | ₩71,973 | ₩71,133 | ₩71,641 | -0.18% | 7.1만 |
|---|
| 2025.11.17 | ₩72,600 | ₩72,867 | ₩71,747 | ₩72,039 | -0.77% | 9.7만 |
|---|
| 2025.11.14 | ₩72,333 | ₩73,188 | ₩72,075 | ₩72,787 | +0.63% | 13.4만 |
|---|
| 2025.11.13 | ₩73,894 | ₩73,894 | ₩72,747 | ₩72,907 | -1.34% | 9.1만 |
|---|
| 2025.11.12 | ₩74,107 | ₩74,254 | ₩73,922 | ₩74,128 | +0.03% | 6.1만 |
|---|
| 2025.11.11 | ₩73,707 | ₩74,087 | ₩73,614 | ₩74,024 | +0.43% | 5.3만 |
|---|
| 2025.11.10 | ₩73,294 | ₩73,908 | ₩73,267 | ₩73,854 | +0.76% | 6.5만 |
|---|
| 2025.11.07 | ₩72,427 | ₩72,820 | ₩71,773 | ₩72,820 | +0.54% | 8.7만 |
|---|
| 2025.11.06 | ₩73,227 | ₩73,320 | ₩72,520 | ₩72,587 | -0.87% | 8.3만 |
|---|
| 2025.11.05 | ₩73,080 | ₩73,676 | ₩73,054 | ₩73,431 | +0.48% | 4.8만 |
|---|
| 2025.11.04 | ₩73,414 | ₩73,614 | ₩73,107 | ₩73,120 | -0.40% | 7.7만 |
|---|
| 2025.11.03 | ₩74,134 | ₩74,134 | ₩73,660 | ₩73,950 | -0.25% | 5.8만 |
|---|
| 2025.10.31 | ₩74,054 | ₩74,122 | ₩73,667 | ₩73,952 | -0.14% | 4.4만 |
|---|
| 2025.10.30 | ₩74,000 | ₩74,240 | ₩73,574 | ₩73,596 | -0.55% | 6.6만 |
|---|
| 2025.10.29 | ₩74,387 | ₩74,667 | ₩74,188 | ₩74,327 | -0.08% | 5.9만 |
|---|
| 2025.10.28 | ₩74,427 | ₩74,654 | ₩74,347 | ₩74,532 | +0.14% | 5.6만 |
|---|
| 2025.10.27 | ₩74,107 | ₩74,404 | ₩74,107 | ₩74,404 | +0.40% | 5만 |
|---|
| 2025.10.24 | ₩73,387 | ₩73,800 | ₩73,387 | ₩73,663 | +0.38% | 5만 |
|---|
| 2025.10.23 | ₩72,733 | ₩73,187 | ₩72,695 | ₩73,120 | +0.53% | 6.1만 |
|---|
| 2025.10.22 | ₩73,067 | ₩73,120 | ₩72,253 | ₩72,720 | -0.47% | 7.1만 |
|---|
| 2025.10.21 | ₩72,720 | ₩73,280 | ₩72,720 | ₩73,120 | +0.55% | 14만 |
|---|
| 2025.10.20 | ₩72,400 | ₩73,107 | ₩72,400 | ₩73,067 | +0.92% | 32.8만 |
|---|
| 2025.10.17 | ₩71,667 | ₩72,267 | ₩71,600 | ₩72,227 | +0.78% | 60.5만 |
|---|
| 2025.10.16 | ₩72,453 | ₩72,627 | ₩71,507 | ₩71,813 | -0.88% | 6만 |
|---|
| 2025.10.15 | ₩72,507 | ₩73,027 | ₩71,773 | ₩72,288 | -0.30% | 6.1만 |
|---|
| 2025.10.14 | ₩71,560 | ₩72,493 | ₩71,106 | ₩72,227 | +0.93% | 7.3만 |
|---|
| 2025.10.13 | ₩71,720 | ₩72,320 | ₩71,720 | ₩72,200 | +0.67% | 6.5만 |
|---|
| 2025.10.10 | ₩72,973 | ₩73,254 | ₩71,120 | ₩71,133 | -2.52% | 6.3만 |
|---|