시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Pathway Small-Mid Cap Equity ETF 과거 주가
Morgan Stanley Pathway Small-Mid Cap Equity ETF · MSSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Pathway Small-Mid Cap Equity ETF · MSSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,564 | ₩77,319 | ₩75,564 | ₩77,177 | +2.14% | 9.4천 |
| 2026.10.08 | ₩76,281 | ₩76,636 | ₩75,778 | ₩76,613 | +0.44% | 1.6만 |
| 2026.10.07 | ₩76,596 | ₩76,636 | ₩76,301 | ₩76,551 | -0.06% | 1.6만 |
| 2026.10.06 | ₩77,996 | ₩78,161 | ₩77,480 | ₩77,725 | -0.35% | 1.5만 |
| 2026.10.05 | ₩77,279 | ₩77,942 | ₩76,864 | ₩77,655 | +0.49% | 1.8만 |
| 2026.10.02 | ₩77,654 | ₩77,654 | ₩77,252 | ₩77,263 | -0.50% | 2.3만 |
| 2026.10.01 | ₩75,952 | ₩76,689 | ₩75,725 | ₩76,592 | +0.84% | 1.4만 |
| 2026.09.30 | ₩76,609 | ₩76,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,145 |
| -0.61% |
| 1.2만 |
| 2026.09.29 | ₩76,703 | ₩76,703 | ₩75,926 | ₩76,267 | -0.57% | 1.3만 |
|---|
| 2026.09.28 | ₩76,199 | ₩76,582 | ₩75,952 | ₩76,462 | +0.34% | 1.6만 |
|---|
| 2026.09.25 | ₩77,011 | ₩77,400 | ₩76,790 | ₩77,022 | +0.01% | 1.1만 |
|---|
| 2026.09.24 | ₩76,743 | ₩76,897 | ₩76,354 | ₩76,823 | +0.10% | 9.1천 |
|---|
| 2026.09.23 | ₩77,306 | ₩77,614 | ₩77,094 | ₩77,094 | -0.27% | 1.5만 |
|---|
| 2026.09.22 | ₩76,756 | ₩78,472 | ₩76,756 | ₩77,897 | +1.49% | 1.2만 |
|---|
| 2026.09.21 | ₩77,962 | ₩77,962 | ₩77,554 | ₩77,780 | -0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩77,326 | ₩77,326 | ₩77,038 | ₩77,290 | -0.05% | 1만 |
|---|
| 2026.09.17 | ₩77,949 | ₩78,146 | ₩77,788 | ₩77,814 | -0.17% | 2.3만 |
|---|
| 2026.09.16 | ₩76,180 | ₩78,090 | ₩76,180 | ₩77,365 | +1.55% | 2만 |
|---|
| 2026.09.15 | ₩77,828 | ₩77,869 | ₩77,421 | ₩77,531 | -0.38% | 2만 |
|---|
| 2026.09.14 | ₩78,498 | ₩78,498 | ₩77,922 | ₩78,197 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩78,405 | ₩78,740 | ₩78,364 | ₩78,532 | +0.16% | 1.3만 |
|---|
| 2026.09.10 | ₩78,163 | ₩78,338 | ₩77,848 | ₩77,962 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩79,436 | ₩79,436 | ₩78,592 | ₩78,624 | -1.02% | 1만 |
|---|
| 2026.09.08 | ₩80,039 | ₩80,361 | ₩79,735 | ₩79,735 | -0.38% | 1.3만 |
|---|
| 2026.09.04 | ₩79,879 | ₩80,428 | ₩79,879 | ₩80,368 | +0.61% | 1.3만 |
|---|
| 2026.09.03 | ₩80,227 | ₩80,307 | ₩79,920 | ₩80,232 | +0.01% | 8천 |
|---|
| 2026.09.02 | ₩79,262 | ₩79,812 | ₩79,262 | ₩79,722 | +0.58% | 1.9만 |
|---|
| 2026.09.01 | ₩79,597 | ₩79,651 | ₩78,967 | ₩78,977 | -0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩79,999 | ₩80,066 | ₩79,691 | ₩79,917 | -0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩81,044 | ₩81,341 | ₩80,240 | ₩80,291 | -0.93% | 1.4만 |
|---|
| 2026.08.27 | ₩81,232 | ₩81,406 | ₩81,018 | ₩81,280 | +0.06% | 9.7천 |
|---|
| 2026.08.26 | ₩81,085 | ₩81,213 | ₩80,951 | ₩81,182 | +0.12% | 9천 |
|---|
| 2026.08.25 | ₩80,991 | ₩81,232 | ₩80,843 | ₩81,059 | +0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩81,406 | ₩81,406 | ₩80,776 | ₩80,929 | -0.59% | 1.2만 |
|---|
| 2026.08.21 | ₩81,098 | ₩81,433 | ₩81,098 | ₩81,402 | +0.38% | 7.1천 |
|---|
| 2026.08.20 | ₩80,964 | ₩81,339 | ₩80,756 | ₩80,763 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩82,371 | ₩82,371 | ₩81,647 | ₩81,709 | -0.80% | 7.9천 |
|---|
| 2026.08.18 | ₩82,197 | ₩82,417 | ₩81,446 | ₩81,446 | -0.91% | 1.6만 |
|---|
| 2026.08.17 | ₩83,081 | ₩83,081 | ₩82,599 | ₩82,690 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩82,719 | ₩83,188 | ₩82,719 | ₩83,001 | +0.34% | 8.3천 |
|---|
| 2026.08.13 | ₩82,840 | ₩83,089 | ₩82,478 | ₩82,805 | -0.04% | 9.8천 |
|---|
| 2026.08.12 | ₩82,304 | ₩82,619 | ₩82,130 | ₩82,553 | +0.30% | 7.6천 |
|---|
| 2026.08.11 | ₩82,143 | ₩82,559 | ₩81,889 | ₩82,012 | -0.16% | 1.6만 |
|---|
| 2026.08.10 | ₩82,036 | ₩82,224 | ₩81,714 | ₩81,721 | -0.38% | 1.7만 |
|---|
| 2026.08.07 | ₩81,889 | ₩82,370 | ₩81,889 | ₩82,182 | +0.36% | 1.2만 |
|---|
| 2026.08.06 | ₩81,433 | ₩82,250 | ₩81,326 | ₩81,355 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩82,800 | ₩82,800 | ₩81,808 | ₩81,824 | -1.18% | 1.1만 |
|---|
| 2026.08.04 | ₩81,192 | ₩82,505 | ₩81,004 | ₩82,342 | +1.42% | 1.4만 |
|---|
| 2026.08.03 | ₩79,624 | ₩80,645 | ₩79,624 | ₩80,645 | +1.28% | 1.2만 |
|---|
| 2026.07.31 | ₩79,771 | ₩79,771 | ₩78,773 | ₩79,345 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩79,168 | ₩79,510 | ₩78,780 | ₩79,510 | +0.43% | 9.3천 |
|---|
| 2026.07.29 | ₩79,932 | ₩79,932 | ₩78,592 | ₩78,592 | -1.68% | 9.5천 |
|---|
| 2026.07.28 | ₩79,691 | ₩80,267 | ₩79,597 | ₩80,141 | +0.56% | 1만 |
|---|
| 2026.07.27 | ₩80,160 | ₩80,388 | ₩79,396 | ₩80,027 | -0.17% | 1.2만 |
|---|
| 2026.07.24 | ₩79,838 | ₩80,173 | ₩79,490 | ₩79,495 | -0.43% | 9.4천 |
|---|
| 2026.07.23 | ₩79,235 | ₩79,986 | ₩79,209 | ₩79,479 | +0.31% | 1.5만 |
|---|
| 2026.07.22 | ₩80,160 | ₩80,736 | ₩79,986 | ₩80,025 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩80,045 | ₩80,419 | ₩80,045 | ₩80,419 | +0.47% | 7.1천 |
|---|
| 2026.07.20 | ₩79,868 | ₩80,254 | ₩79,523 | ₩79,582 | -0.36% | 1.1만 |
|---|
| 2026.07.17 | ₩80,267 | ₩80,602 | ₩80,026 | ₩80,273 | +0.01% | 7.5천 |
|---|
| 2026.07.16 | ₩80,294 | ₩81,111 | ₩80,294 | ₩80,646 | +0.44% | 1만 |
|---|
| 2026.07.15 | ₩80,575 | ₩81,071 | ₩80,227 | ₩80,648 | +0.09% | 1.6만 |
|---|
| 2026.07.14 | ₩80,830 | ₩80,830 | ₩80,227 | ₩80,530 | -0.37% | 8.9천 |
|---|
| 2026.07.13 | ₩80,924 | ₩81,085 | ₩80,345 | ₩80,345 | -0.72% | 9.2천 |
|---|
| 2026.07.10 | ₩81,158 | ₩81,168 | ₩80,857 | ₩81,071 | -0.11% | 7.4천 |
|---|
| 2026.07.09 | ₩80,936 | ₩81,379 | ₩80,616 | ₩81,129 | +0.24% | 9.6천 |
|---|
| 2026.07.08 | ₩80,187 | ₩80,495 | ₩79,195 | ₩80,038 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩80,267 | ₩81,299 | ₩80,267 | ₩80,827 | +0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩82,297 | ₩82,384 | ₩81,748 | ₩81,840 | -0.56% | 1.1만 |
|---|
| 2026.07.02 | ₩82,518 | ₩82,518 | ₩80,669 | ₩81,460 | -1.28% | 7.9만 |
|---|
| 2026.07.01 | ₩82,585 | ₩83,081 | ₩82,221 | ₩82,221 | -0.44% | 30만 |
|---|
| 2026.06.30 | ₩81,956 | ₩83,024 | ₩81,956 | ₩83,024 | +1.30% | 1.2만 |
|---|
| 2026.06.29 | ₩81,568 | ₩81,913 | ₩80,770 | ₩81,913 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩81,232 | ₩81,808 | ₩80,924 | ₩81,473 | +0.30% | 1.2만 |
|---|
| 2026.06.25 | ₩81,795 | ₩81,848 | ₩81,180 | ₩81,669 | -0.15% | 6.6천 |
|---|
| 2026.06.24 | ₩80,441 | ₩81,527 | ₩80,401 | ₩80,810 | +0.46% | 1.3만 |
|---|
| 2026.06.23 | ₩79,637 | ₩80,971 | ₩79,637 | ₩80,405 | +0.96% | 1.2만 |
|---|
| 2026.06.22 | ₩81,393 | ₩81,768 | ₩81,196 | ₩81,519 | +0.15% | 1.6만 |
|---|
| 2026.06.18 | ₩80,585 | ₩81,046 | ₩80,305 | ₩81,046 | +0.57% | 9.3천 |
|---|
| 2026.06.17 | ₩81,058 | ₩81,497 | ₩79,812 | ₩79,816 | -1.53% | 1.4만 |
|---|
| 2026.06.16 | ₩81,741 | ₩81,741 | ₩80,569 | ₩80,575 | -1.43% | 1.4만 |
|---|
| 2026.06.15 | ₩81,714 | ₩81,714 | ₩81,225 | ₩81,225 | -0.60% | 1.2만 |
|---|
| 2026.06.12 | ₩79,972 | ₩81,205 | ₩79,972 | ₩80,675 | +0.88% | 1.3만 |
|---|
| 2026.06.11 | ₩78,606 | ₩79,972 | ₩78,579 | ₩79,972 | +1.74% | 1.1만 |
|---|
| 2026.06.10 | ₩79,101 | ₩79,570 | ₩77,601 | ₩77,696 | -1.78% | 1.1만 |
|---|
| 2026.06.09 | ₩79,865 | ₩79,865 | ₩77,795 | ₩78,670 | -1.50% | 8.4천 |
|---|
| 2026.06.08 | ₩78,793 | ₩78,807 | ₩78,179 | ₩78,260 | -0.68% | 9.4천 |
|---|
| 2026.06.05 | ₩79,343 | ₩79,343 | ₩77,818 | ₩77,818 | -1.92% | 41.6만 |
|---|
| 2026.06.04 | ₩79,590 | ₩80,327 | ₩79,590 | ₩80,232 | +0.81% | 8.5천 |
|---|
| 2026.06.03 | ₩79,570 | ₩79,966 | ₩79,497 | ₩79,564 | -0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩79,536 | ₩80,200 | ₩79,536 | ₩80,200 | +0.84% | 9.5천 |
|---|
| 2026.06.01 | ₩79,142 | ₩79,704 | ₩78,827 | ₩79,294 | +0.19% | 1만 |
|---|
| 2026.05.29 | ₩79,503 | ₩79,771 | ₩79,436 | ₩79,696 | +0.24% | 7.5천 |
|---|
| 2026.05.28 | ₩79,383 | ₩80,187 | ₩79,109 | ₩79,919 | +0.68% | 1.2만 |
|---|
| 2026.05.27 | ₩79,651 | ₩79,999 | ₩79,477 | ₩79,576 | -0.09% | 1.1만 |
|---|
| 2026.05.26 | ₩79,356 | ₩79,745 | ₩79,222 | ₩79,696 | +0.43% | 9.8천 |
|---|
| 2026.05.22 | ₩76,850 | ₩78,494 | ₩76,850 | ₩78,358 | +1.96% | 9.2천 |
|---|
| 2026.05.21 | ₩77,205 | ₩77,696 | ₩76,944 | ₩77,634 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩75,818 | ₩77,004 | ₩75,818 | ₩77,004 | +1.56% | 1.4만 |
|---|
| 2026.05.19 | ₩75,256 | ₩75,631 | ₩74,639 | ₩75,310 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩76,582 | ₩76,622 | ₩75,349 | ₩75,911 | -0.88% | 1.9만 |
|---|
| 2026.05.15 | ₩76,589 | ₩76,884 | ₩76,336 | ₩76,336 | -0.33% | 1.2만 |
|---|
| 2026.05.14 | ₩76,488 | ₩78,096 | ₩76,488 | ₩77,901 | +1.85% | 1.2만 |
|---|
| 2026.05.13 | ₩77,359 | ₩77,815 | ₩77,359 | ₩77,520 | +0.21% | 8.3천 |
|---|
| 2026.05.12 | ₩77,078 | ₩77,654 | ₩76,526 | ₩77,654 | +0.75% | 1.2만 |
|---|
| 2026.05.11 | ₩77,038 | ₩78,699 | ₩77,038 | ₩78,320 | +1.66% | 1만 |
|---|
| 2026.05.08 | ₩77,962 | ₩77,989 | ₩77,601 | ₩77,989 | +0.03% | 1.1만 |
|---|
| 2026.05.07 | ₩78,619 | ₩78,619 | ₩77,252 | ₩77,426 | -1.52% | 9.8천 |
|---|
| 2026.05.06 | ₩78,646 | ₩78,738 | ₩78,099 | ₩78,738 | +0.12% | 9천 |
|---|
| 2026.05.05 | ₩77,480 | ₩77,828 | ₩77,480 | ₩77,705 | +0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩76,917 | ₩77,286 | ₩76,424 | ₩76,672 | -0.32% | 9.4천 |
|---|
| 2026.05.01 | ₩76,890 | ₩77,078 | ₩76,802 | ₩77,026 | +0.18% | 1.3만 |
|---|
| 2026.04.30 | ₩75,376 | ₩76,823 | ₩75,376 | ₩76,821 | +1.92% | 1.6만 |
|---|
| 2026.04.29 | ₩75,081 | ₩75,457 | ₩74,693 | ₩75,044 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩75,738 | ₩75,738 | ₩74,827 | ₩75,205 | -0.70% | 1.1만 |
|---|
| 2026.04.27 | ₩75,256 | ₩76,602 | ₩75,256 | ₩76,293 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩75,309 | ₩76,553 | ₩75,309 | ₩76,328 | +1.35% | 1.2만 |
|---|
| 2026.04.23 | ₩76,354 | ₩76,756 | ₩75,873 | ₩76,164 | -0.25% | 1.3만 |
|---|
| 2026.04.22 | ₩77,024 | ₩77,024 | ₩76,113 | ₩76,321 | -0.91% | 9.5천 |
|---|
| 2026.04.21 | ₩77,105 | ₩77,654 | ₩76,125 | ₩76,176 | -1.20% | 1.2만 |
|---|
| 2026.04.20 | ₩76,046 | ₩76,864 | ₩76,046 | ₩76,794 | +0.98% | 9.5천 |
|---|
| 2026.04.17 | ₩75,751 | ₩76,797 | ₩75,751 | ₩76,324 | +0.76% | 1만 |
|---|
| 2026.04.16 | ₩74,760 | ₩75,041 | ₩74,572 | ₩74,839 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩73,500 | ₩74,706 | ₩73,500 | ₩74,647 | +1.56% | 1.3만 |
|---|
| 2026.04.14 | ₩73,353 | ₩74,884 | ₩73,353 | ₩74,620 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩72,642 | ₩73,885 | ₩72,642 | ₩73,885 | +1.71% | 1.6만 |
|---|
| 2026.04.10 | ₩71,771 | ₩73,004 | ₩71,771 | ₩72,691 | +1.28% | 1.5만 |
|---|
| 2026.04.09 | ₩72,843 | ₩73,105 | ₩72,147 | ₩72,964 | +0.17% | 1.5만 |
|---|
| 2026.04.08 | ₩72,596 | ₩72,897 | ₩72,358 | ₩72,683 | +0.12% | 1.1만 |
|---|
| 2026.04.07 | ₩69,929 | ₩70,485 | ₩69,929 | ₩70,485 | +0.80% | 1.3만 |
|---|
| 2026.04.06 | ₩70,150 | ₩70,498 | ₩69,976 | ₩70,445 | +0.42% | 1.6만 |
|---|
| 2026.04.02 | ₩68,408 | ₩70,184 | ₩68,408 | ₩70,184 | +2.60% | 1.8만 |
|---|
| 2026.04.01 | ₩70,028 | ₩70,375 | ₩69,716 | ₩69,721 | -0.44% | 9.7천 |
|---|
| 2026.03.31 | ₩67,899 | ₩69,172 | ₩67,765 | ₩69,172 | +1.87% | 1.3만 |
|---|
| 2026.03.30 | ₩68,569 | ₩68,569 | ₩66,583 | ₩66,894 | -2.44% | 24.8만 |
|---|
| 2026.03.27 | ₩68,403 | ₩68,797 | ₩67,617 | ₩67,751 | -0.95% | 52.6만 |
|---|
| 2026.03.26 | ₩69,333 | ₩70,230 | ₩68,944 | ₩68,944 | -0.56% | 1만 |
|---|
| 2026.03.25 | ₩70,338 | ₩70,565 | ₩69,962 | ₩70,232 | -0.15% | 1.5만 |
|---|
| 2026.03.24 | ₩68,917 | ₩69,842 | ₩68,904 | ₩69,527 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩68,971 | ₩69,909 | ₩68,971 | ₩69,185 | +0.31% | 1.3만 |
|---|
| 2026.03.20 | ₩68,928 | ₩68,928 | ₩67,437 | ₩67,711 | -1.77% | 1.3만 |
|---|
| 2026.03.19 | ₩68,100 | ₩69,587 | ₩68,100 | ₩69,386 | +1.89% | 1.6만 |
|---|
| 2026.03.18 | ₩69,359 | ₩69,869 | ₩68,971 | ₩68,971 | -0.56% | 1.3만 |
|---|
| 2026.03.17 | ₩70,193 | ₩70,193 | ₩69,507 | ₩69,774 | -0.60% | 1.2만 |
|---|
| 2026.03.16 | ₩69,989 | ₩69,989 | ₩69,225 | ₩69,225 | -1.09% | 1.6만 |
|---|
| 2026.03.13 | ₩69,199 | ₩69,266 | ₩68,416 | ₩68,534 | -0.96% | 1.6만 |
|---|
| 2026.03.12 | ₩69,788 | ₩69,855 | ₩68,676 | ₩68,676 | -1.59% | 2.1만 |
|---|
| 2026.03.11 | ₩70,445 | ₩70,565 | ₩69,936 | ₩70,244 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩69,373 | ₩71,356 | ₩69,373 | ₩70,378 | +1.45% | 1.2만 |
|---|
| 2026.03.09 | ₩68,877 | ₩70,706 | ₩68,515 | ₩70,659 | +2.59% | 1.6만 |
|---|
| 2026.03.06 | ₩70,210 | ₩70,343 | ₩69,694 | ₩69,871 | -0.48% | 1.1만 |
|---|
| 2026.03.05 | ₩72,019 | ₩72,019 | ₩71,052 | ₩71,544 | -0.66% | 1.1만 |
|---|
| 2026.03.04 | ₩72,817 | ₩72,924 | ₩72,642 | ₩72,924 | +0.15% | 1.4만 |
|---|
| 2026.03.03 | ₩71,731 | ₩72,736 | ₩70,820 | ₩72,329 | +0.83% | 1.6만 |
|---|
| 2026.03.02 | ₩72,200 | ₩73,688 | ₩72,200 | ₩73,567 | +1.89% | 2.1만 |
|---|
| 2026.02.27 | ₩72,991 | ₩73,178 | ₩72,575 | ₩73,178 | +0.26% | 2.3만 |
|---|
| 2026.02.26 | ₩73,782 | ₩73,929 | ₩72,991 | ₩73,902 | +0.16% | 1.2만 |
|---|
| 2026.02.25 | ₩73,902 | ₩73,902 | ₩73,152 | ₩73,606 | -0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩72,463 | ₩73,647 | ₩72,463 | ₩73,473 | +1.39% | 1.2만 |
|---|
| 2026.02.23 | ₩73,481 | ₩73,481 | ₩72,173 | ₩72,656 | -1.12% | 1.4만 |
|---|
| 2026.02.20 | ₩74,197 | ₩74,505 | ₩73,319 | ₩73,768 | -0.58% | 1.8만 |
|---|
| 2026.02.19 | ₩72,964 | ₩73,674 | ₩72,964 | ₩73,614 | +0.89% | 1.5만 |
|---|
| 2026.02.18 | ₩74,307 | ₩74,307 | ₩73,420 | ₩73,701 | -0.82% | 1.6만 |
|---|
| 2026.02.17 | ₩72,790 | ₩73,366 | ₩72,709 | ₩73,138 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩72,848 | ₩73,605 | ₩72,616 | ₩73,152 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩73,937 | ₩73,937 | ₩72,120 | ₩72,441 | -2.02% | 1.2만 |
|---|
| 2026.02.11 | ₩74,117 | ₩74,277 | ₩73,245 | ₩73,757 | -0.48% | 2.1만 |
|---|
| 2026.02.10 | ₩74,096 | ₩74,344 | ₩73,905 | ₩73,916 | -0.24% | 1.8만 |
|---|
| 2026.02.09 | ₩73,433 | ₩74,143 | ₩73,433 | ₩73,905 | +0.64% | 1.6만 |
|---|
| 2026.02.06 | ₩72,214 | ₩73,621 | ₩72,214 | ₩73,527 | +1.82% | 1.4만 |
|---|
| 2026.02.05 | ₩71,383 | ₩72,064 | ₩71,209 | ₩71,209 | -0.24% | 1.6만 |
|---|
| 2026.02.04 | ₩72,629 | ₩72,750 | ₩71,230 | ₩72,133 | -0.68% | 1.8만 |
|---|
| 2026.02.03 | ₩72,173 | ₩72,754 | ₩71,564 | ₩72,392 | +0.30% | 1.2만 |
|---|
| 2026.02.02 | ₩70,070 | ₩72,495 | ₩70,070 | ₩72,200 | +3.04% | 1.4만 |
|---|
| 2026.01.30 | ₩71,852 | ₩71,852 | ₩71,235 | ₩71,517 | -0.47% | 2만 |
|---|
| 2026.01.29 | ₩72,736 | ₩72,736 | ₩71,597 | ₩72,441 | -0.41% | 1.3만 |
|---|
| 2026.01.28 | ₩72,951 | ₩72,951 | ₩72,350 | ₩72,415 | -0.73% | 1.8만 |
|---|
| 2026.01.27 | ₩72,683 | ₩72,684 | ₩72,424 | ₩72,656 | -0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩72,549 | ₩72,736 | ₩72,483 | ₩72,522 | -0.04% | 1.3만 |
|---|
| 2026.01.23 | ₩73,245 | ₩73,460 | ₩72,582 | ₩72,723 | -0.71% | 1.5만 |
|---|
| 2026.01.22 | ₩73,782 | ₩74,050 | ₩73,607 | ₩73,607 | -0.24% | 1.9만 |
|---|
| 2026.01.21 | ₩72,428 | ₩73,386 | ₩72,080 | ₩73,245 | +1.13% | 2만 |
|---|
| 2026.01.20 | ₩72,053 | ₩72,669 | ₩71,798 | ₩71,905 | -0.20% | 10만 |
|---|
| 2026.01.16 | ₩73,219 | ₩73,275 | ₩72,897 | ₩72,910 | -0.42% | 18만 |
|---|
| 2026.01.15 | ₩72,562 | ₩73,487 | ₩72,562 | ₩73,098 | +0.74% | 2.1만 |
|---|
| 2026.01.14 | ₩71,812 | ₩72,222 | ₩71,692 | ₩72,222 | +0.57% | 1.7만 |
|---|
| 2026.01.13 | ₩71,865 | ₩72,173 | ₩71,838 | ₩72,013 | +0.21% | 1.5만 |
|---|
| 2026.01.12 | ₩71,343 | ₩71,946 | ₩71,222 | ₩71,946 | +0.85% | 2.4만 |
|---|
| 2026.01.09 | ₩71,302 | ₩71,731 | ₩71,302 | ₩71,718 | +0.58% | 1.9만 |
|---|
| 2026.01.08 | ₩70,338 | ₩71,021 | ₩70,338 | ₩70,927 | +0.84% | 1.4만 |
|---|
| 2026.01.07 | ₩69,909 | ₩70,673 | ₩69,909 | ₩70,498 | +0.84% | 1.7만 |
|---|
| 2026.01.06 | ₩69,983 | ₩70,874 | ₩69,983 | ₩70,766 | +1.12% | 2.2만 |
|---|
| 2026.01.05 | ₩69,051 | ₩69,866 | ₩69,051 | ₩69,775 | +1.05% | 2.8만 |
|---|
| 2026.01.02 | ₩68,294 | ₩68,783 | ₩67,959 | ₩68,743 | +0.66% | 3.8만 |
|---|
| 2025.12.31 | ₩67,993 | ₩68,261 | ₩67,792 | ₩67,805 | -0.28% | 3.1만 |
|---|
| 2025.12.30 | ₩68,649 | ₩68,823 | ₩68,408 | ₩68,435 | -0.31% | 2.6만 |
|---|
| 2025.12.29 | ₩68,797 | ₩68,823 | ₩68,475 | ₩68,676 | -0.18% | 3.1만 |
|---|
| 2025.12.26 | ₩69,105 | ₩69,105 | ₩68,703 | ₩69,065 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩69,078 | ₩69,239 | ₩68,931 | ₩69,239 | +0.23% | 3만 |
|---|
| 2025.12.23 | ₩68,998 | ₩69,058 | ₩68,704 | ₩68,944 | -0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩68,743 | ₩69,507 | ₩68,743 | ₩69,346 | +0.88% | 3.1만 |
|---|
| 2025.12.19 | ₩68,448 | ₩68,515 | ₩68,254 | ₩68,420 | -0.04% | 2.5만 |
|---|
| 2025.12.18 | ₩68,100 | ₩68,384 | ₩67,711 | ₩67,818 | -0.41% | 2.3만 |
|---|
| 2025.12.17 | ₩68,703 | ₩68,756 | ₩67,365 | ₩67,497 | -1.76% | 8만 |
|---|
| 2025.12.16 | ₩68,316 | ₩68,649 | ₩67,830 | ₩68,180 | -0.20% | 13.4만 |
|---|
| 2025.12.15 | ₩69,306 | ₩69,306 | ₩68,435 | ₩68,542 | -1.10% | 3.8만 |
|---|
| 2025.12.12 | ₩70,056 | ₩70,056 | ₩68,864 | ₩68,866 | -1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩69,668 | ₩70,204 | ₩69,668 | ₩70,096 | +0.62% | 2.3만 |
|---|
| 2025.12.10 | ₩68,609 | ₩69,440 | ₩67,832 | ₩69,326 | +1.04% | 2.2만 |
|---|
| 2025.12.09 | ₩70,083 | ₩70,954 | ₩70,083 | ₩70,257 | +0.25% | 3만 |
|---|
| 2025.12.08 | ₩70,766 | ₩70,793 | ₩70,123 | ₩70,378 | -0.55% | 2만 |
|---|
| 2025.12.05 | ₩70,874 | ₩70,954 | ₩70,486 | ₩70,552 | -0.45% | 2만 |
|---|
| 2025.12.04 | ₩70,016 | ₩70,787 | ₩69,899 | ₩70,619 | +0.86% | 2.3만 |
|---|
| 2025.12.03 | ₩69,614 | ₩70,150 | ₩69,500 | ₩70,029 | +0.60% | 2.1만 |
|---|
| 2025.12.02 | ₩69,694 | ₩69,895 | ₩69,185 | ₩69,224 | -0.67% | 1.8만 |
|---|
| 2025.12.01 | ₩69,788 | ₩69,815 | ₩69,373 | ₩69,386 | -0.58% | 1.5만 |
|---|
| 2025.11.28 | ₩69,694 | ₩70,003 | ₩69,694 | ₩69,850 | +0.22% | 1.4만 |
|---|
| 2025.11.26 | ₩69,051 | ₩69,815 | ₩69,051 | ₩69,601 | +0.80% | 2.3만 |
|---|
| 2025.11.25 | ₩68,475 | ₩69,038 | ₩68,082 | ₩69,038 | +0.82% | 1.8만 |
|---|
| 2025.11.24 | ₩66,505 | ₩67,746 | ₩66,505 | ₩67,746 | +1.87% | 1.5만 |
|---|
| 2025.11.21 | ₩65,219 | ₩66,947 | ₩65,219 | ₩66,638 | +2.18% | 1.6만 |
|---|
| 2025.11.20 | ₩67,135 | ₩67,571 | ₩65,006 | ₩65,112 | -3.01% | 1.6만 |
|---|
| 2025.11.19 | ₩66,184 | ₩66,505 | ₩66,117 | ₩66,326 | +0.21% | 2만 |
|---|
| 2025.11.18 | ₩65,902 | ₩66,472 | ₩65,727 | ₩66,307 | +0.61% | 1.6만 |
|---|
| 2025.11.17 | ₩67,135 | ₩67,457 | ₩65,835 | ₩66,096 | -1.55% | 2.2만 |
|---|
| 2025.11.14 | ₩66,117 | ₩67,884 | ₩66,117 | ₩67,351 | +1.87% | 1.9만 |
|---|
| 2025.11.13 | ₩68,585 | ₩68,585 | ₩67,162 | ₩67,286 | -1.89% | 1.6만 |
|---|
| 2025.11.12 | ₩69,038 | ₩69,547 | ₩68,893 | ₩68,964 | -0.11% | 1.7만 |
|---|
| 2025.11.11 | ₩68,770 | ₩69,065 | ₩68,582 | ₩68,817 | +0.07% | 1.5만 |
|---|
| 2025.11.10 | ₩68,971 | ₩69,051 | ₩68,569 | ₩68,911 | -0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩67,189 | ₩68,167 | ₩66,833 | ₩68,167 | +1.46% | 1.7만 |
|---|
| 2025.11.06 | ₩68,301 | ₩68,364 | ₩67,445 | ₩67,591 | -1.04% | 1.9만 |
|---|
| 2025.11.05 | ₩67,604 | ₩68,743 | ₩67,604 | ₩68,509 | +1.34% | 1.3만 |
|---|
| 2025.11.04 | ₩67,658 | ₩68,462 | ₩67,658 | ₩67,738 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩68,864 | ₩68,864 | ₩68,040 | ₩68,735 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩68,673 | ₩68,964 | ₩68,502 | ₩68,964 | +0.42% | 1.1만 |
|---|
| 2025.10.30 | ₩68,716 | ₩69,520 | ₩68,640 | ₩68,640 | -0.11% | 1.4만 |
|---|
| 2025.10.29 | ₩69,587 | ₩70,123 | ₩68,857 | ₩69,148 | -0.63% | 1.3만 |
|---|
| 2025.10.28 | ₩69,694 | ₩69,775 | ₩69,480 | ₩69,593 | -0.15% | 1.6만 |
|---|
| 2025.10.27 | ₩70,351 | ₩70,512 | ₩69,909 | ₩70,096 | -0.36% | 1.6만 |
|---|
| 2025.10.24 | ₩69,788 | ₩70,163 | ₩69,694 | ₩69,735 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩68,529 | ₩69,118 | ₩68,529 | ₩69,036 | +0.74% | 1.3만 |
|---|
| 2025.10.22 | ₩68,649 | ₩68,649 | ₩67,631 | ₩68,080 | -0.83% | 1.5만 |
|---|
| 2025.10.21 | ₩68,730 | ₩69,279 | ₩68,676 | ₩68,991 | +0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩68,306 | ₩69,024 | ₩68,306 | ₩68,868 | +0.82% | 6.2만 |
|---|
| 2025.10.17 | ₩68,113 | ₩68,113 | ₩67,644 | ₩67,911 | -0.30% | 36.3만 |
|---|
| 2025.10.16 | ₩69,118 | ₩69,118 | ₩67,939 | ₩68,086 | -1.49% | 1.6만 |
|---|
| 2025.10.15 | ₩69,252 | ₩69,788 | ₩68,395 | ₩68,890 | -0.52% | 2.1만 |
|---|
| 2025.10.14 | ₩66,922 | ₩68,877 | ₩66,922 | ₩68,649 | +2.58% | 1.6만 |
|---|
| 2025.10.13 | ₩67,483 | ₩67,990 | ₩67,483 | ₩67,979 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩68,676 | ₩69,212 | ₩66,492 | ₩66,519 | -3.14% | 2.2만 |
|---|