시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Ethereum Trust 과거 주가
Morgan Stanley Ethereum Trust · MSSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Ethereum Trust · MSSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,858 | ₩35,898 | ₩35,577 | ₩35,577 | -0.78% | 1.4만 |
| 2026.10.08 | ₩36,365 | ₩36,392 | ₩34,656 | ₩35,417 | -2.61% | 1.3만 |
| 2026.10.07 | ₩36,819 | ₩36,966 | ₩36,686 | ₩36,926 | +0.29% | 2.2만 |
| 2026.10.06 | ₩38,996 | ₩39,210 | ₩38,582 | ₩38,675 | -0.82% | 6.2천 |
| 2026.10.05 | ₩39,196 | ₩39,303 | ₩38,529 | ₩39,009 | -0.48% | 4.9만 |
| 2026.10.02 | ₩39,731 | ₩39,757 | ₩38,275 | ₩38,342 | -3.50% | 9.1천 |
| 2026.10.01 | ₩38,542 | ₩38,903 | ₩38,408 | ₩38,742 | +0.52% | 1.1만 |
| 2026.09.30 | ₩39,130 | ₩39,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,342 |
| -2.01% |
| 1.2만 |
| 2026.09.29 | ₩39,036 | ₩39,036 | ₩38,475 | ₩38,649 | -0.99% | 3.2천 |
|---|
| 2026.09.28 | ₩38,622 | ₩38,916 | ₩38,181 | ₩38,422 | -0.52% | 6.8천 |
|---|
| 2026.09.25 | ₩38,702 | ₩38,716 | ₩38,515 | ₩38,689 | -0.03% | 6.8천 |
|---|
| 2026.09.24 | ₩38,448 | ₩38,729 | ₩38,061 | ₩38,729 | +0.73% | 1.1만 |
|---|
| 2026.09.23 | ₩39,116 | ₩39,116 | ₩38,061 | ₩38,462 | -1.67% | 1.2만 |
|---|
| 2026.09.22 | ₩39,437 | ₩39,690 | ₩39,116 | ₩39,490 | +0.14% | 7.9천 |
|---|
| 2026.09.21 | ₩39,317 | ₩39,744 | ₩39,036 | ₩39,650 | +0.85% | 2.6만 |
|---|
| 2026.09.18 | ₩35,991 | ₩37,914 | ₩35,991 | ₩37,914 | +5.34% | 1.6만 |
|---|
| 2026.09.17 | ₩35,203 | ₩35,470 | ₩35,083 | ₩35,177 | -0.08% | 5.6천 |
|---|
| 2026.09.16 | ₩34,389 | ₩34,763 | ₩34,055 | ₩34,589 | +0.58% | 3.4만 |
|---|
| 2026.09.15 | ₩35,604 | ₩35,604 | ₩34,282 | ₩34,669 | -2.63% | 2.4만 |
|---|
| 2026.09.14 | ₩35,964 | ₩36,525 | ₩35,844 | ₩36,499 | +1.49% | 1.8만 |
|---|
| 2026.09.11 | ₩35,991 | ₩38,115 | ₩35,991 | ₩36,472 | +1.34% | 2.8만 |
|---|
| 2026.09.10 | ₩34,763 | ₩35,524 | ₩34,763 | ₩35,350 | +1.69% | 5.9천 |
|---|
| 2026.09.09 | ₩36,218 | ₩36,218 | ₩35,377 | ₩35,390 | -2.29% | 8.7천 |
|---|
| 2026.09.08 | ₩35,457 | ₩35,978 | ₩35,243 | ₩35,604 | +0.41% | 2만 |
|---|
| 2026.09.04 | ₩35,177 | ₩35,323 | ₩35,083 | ₩35,283 | +0.30% | 6.3천 |
|---|
| 2026.09.03 | ₩34,883 | ₩36,125 | ₩34,829 | ₩36,125 | +3.56% | 1.8만 |
|---|
| 2026.09.02 | ₩34,255 | ₩34,495 | ₩34,055 | ₩34,308 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩35,110 | ₩35,283 | ₩34,308 | ₩34,696 | -1.18% | 1.1만 |
|---|
| 2026.08.31 | ₩35,230 | ₩35,724 | ₩35,030 | ₩35,604 | +1.06% | 1.4만 |
|---|
| 2026.08.28 | ₩36,085 | ₩36,232 | ₩34,950 | ₩35,003 | -3.00% | 6.6천 |
|---|
| 2026.08.27 | ₩35,791 | ₩36,365 | ₩35,791 | ₩35,978 | +0.52% | 8천 |
|---|
| 2026.08.26 | ₩35,270 | ₩35,724 | ₩35,030 | ₩35,510 | +0.68% | 3.4만 |
|---|
| 2026.08.25 | ₩35,323 | ₩35,657 | ₩35,323 | ₩35,364 | +0.11% | 2.2만 |
|---|
| 2026.08.24 | ₩36,432 | ₩36,686 | ₩35,417 | ₩35,497 | -2.57% | 2.1만 |
|---|
| 2026.08.21 | ₩34,295 | ₩34,896 | ₩34,188 | ₩34,709 | +1.21% | 2.2만 |
|---|
| 2026.08.20 | ₩32,826 | ₩33,788 | ₩32,746 | ₩33,347 | +1.59% | 2.5만 |
|---|
| 2026.08.19 | ₩27,845 | ₩30,235 | ₩27,751 | ₩30,195 | +8.44% | 5.9만 |
|---|
| 2026.08.18 | ₩27,217 | ₩27,591 | ₩27,217 | ₩27,484 | +0.98% | 2.5만 |
|---|
| 2026.08.17 | ₩27,230 | ₩27,484 | ₩27,230 | ₩27,404 | +0.64% | 7.1천 |
|---|
| 2026.08.14 | ₩26,870 | ₩27,057 | ₩26,776 | ₩26,990 | +0.45% | 5.8천 |
|---|
| 2026.08.13 | ₩27,110 | ₩27,177 | ₩26,950 | ₩27,110 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩27,391 | ₩27,391 | ₩26,963 | ₩26,963 | -1.56% | 1만 |
|---|
| 2026.08.11 | ₩27,097 | ₩27,150 | ₩26,750 | ₩27,017 | -0.30% | 5.4천 |
|---|
| 2026.08.10 | ₩27,351 | ₩27,351 | ₩26,843 | ₩26,937 | -1.51% | 2.5만 |
|---|
| 2026.08.07 | ₩27,538 | ₩27,591 | ₩27,391 | ₩27,551 | +0.05% | 6.3천 |
|---|
| 2026.08.06 | ₩27,337 | ₩27,484 | ₩27,324 | ₩27,417 | +0.29% | 6천 |
|---|
| 2026.08.05 | ₩26,830 | ₩27,578 | ₩26,830 | ₩27,551 | +2.69% | 7천 |
|---|
| 2026.08.04 | ₩26,857 | ₩27,017 | ₩26,696 | ₩26,963 | +0.40% | 2.1만 |
|---|
| 2026.08.03 | ₩26,469 | ₩26,883 | ₩26,469 | ₩26,843 | +1.41% | 1.3만 |
|---|
| 2026.07.31 | ₩27,137 | ₩27,137 | ₩26,616 | ₩26,816 | -1.18% | 1.2만 |
|---|
| 2026.07.30 | ₩27,644 | ₩27,765 | ₩27,431 | ₩27,631 | -0.05% | 3.4만 |
|---|
| 2026.07.29 | ₩27,351 | ₩27,564 | ₩27,110 | ₩27,137 | -0.78% | 4.3만 |
|---|
| 2026.07.28 | ₩26,950 | ₩27,604 | ₩26,950 | ₩27,604 | +2.43% | 93.4만 |
|---|