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 | ₩75,505 | ₩77,259 | ₩75,505 | ₩77,117 | +2.14% | 9.4천 |
| 2026.10.08 | ₩76,221 | ₩76,576 | ₩75,719 | ₩76,554 | +0.44% | 1.6만 |
| 2026.10.07 | ₩76,536 | ₩76,576 | ₩76,242 | ₩76,492 | -0.06% | 1.6만 |
| 2026.10.06 | ₩77,935 | ₩78,100 | ₩77,420 | ₩77,665 | -0.35% | 1.5만 |
| 2026.10.05 | ₩77,219 | ₩77,882 | ₩76,804 | ₩77,595 | +0.49% | 1.8만 |
| 2026.10.02 | ₩77,594 | ₩77,594 | ₩77,192 | ₩77,203 | -0.50% | 2.3만 |
| 2026.10.01 | ₩75,893 | ₩76,630 | ₩75,666 | ₩76,532 | +0.84% | 1.4만 |
| 2026.09.30 | ₩76,549 | ₩76,549 | ₩76,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,086 |
| -0.61% |
| 1.2만 |
| 2026.09.29 | ₩76,643 | ₩76,643 | ₩75,867 | ₩76,208 | -0.57% | 1.3만 |
|---|
| 2026.09.28 | ₩76,140 | ₩76,523 | ₩75,893 | ₩76,402 | +0.34% | 1.6만 |
|---|
| 2026.09.25 | ₩76,951 | ₩77,339 | ₩76,730 | ₩76,962 | +0.01% | 1.1만 |
|---|
| 2026.09.24 | ₩76,683 | ₩76,837 | ₩76,295 | ₩76,764 | +0.10% | 9.1천 |
|---|
| 2026.09.23 | ₩77,246 | ₩77,554 | ₩77,034 | ₩77,034 | -0.27% | 1.5만 |
|---|
| 2026.09.22 | ₩76,697 | ₩78,411 | ₩76,697 | ₩77,836 | +1.49% | 1.2만 |
|---|
| 2026.09.21 | ₩77,902 | ₩77,902 | ₩77,493 | ₩77,720 | -0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩77,266 | ₩77,266 | ₩76,978 | ₩77,230 | -0.05% | 1만 |
|---|
| 2026.09.17 | ₩77,888 | ₩78,085 | ₩77,728 | ₩77,753 | -0.17% | 2.3만 |
|---|
| 2026.09.16 | ₩76,121 | ₩78,029 | ₩76,121 | ₩77,305 | +1.55% | 2만 |
|---|
| 2026.09.15 | ₩77,768 | ₩77,808 | ₩77,361 | ₩77,471 | -0.38% | 2만 |
|---|
| 2026.09.14 | ₩78,437 | ₩78,437 | ₩77,862 | ₩78,136 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩78,344 | ₩78,678 | ₩78,304 | ₩78,471 | +0.16% | 1.3만 |
|---|
| 2026.09.10 | ₩78,103 | ₩78,277 | ₩77,788 | ₩77,902 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩79,375 | ₩79,375 | ₩78,531 | ₩78,563 | -1.02% | 1만 |
|---|
| 2026.09.08 | ₩79,977 | ₩80,299 | ₩79,673 | ₩79,673 | -0.38% | 1.3만 |
|---|
| 2026.09.04 | ₩79,817 | ₩80,366 | ₩79,817 | ₩80,305 | +0.61% | 1.3만 |
|---|
| 2026.09.03 | ₩80,165 | ₩80,245 | ₩79,858 | ₩80,170 | +0.01% | 8천 |
|---|
| 2026.09.02 | ₩79,201 | ₩79,750 | ₩79,201 | ₩79,660 | +0.58% | 1.9만 |
|---|
| 2026.09.01 | ₩79,535 | ₩79,589 | ₩78,906 | ₩78,915 | -0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩79,937 | ₩80,004 | ₩79,629 | ₩79,855 | -0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩80,982 | ₩81,277 | ₩80,178 | ₩80,229 | -0.93% | 1.4만 |
|---|
| 2026.08.27 | ₩81,169 | ₩81,343 | ₩80,955 | ₩81,217 | +0.06% | 9.7천 |
|---|
| 2026.08.26 | ₩81,022 | ₩81,150 | ₩80,888 | ₩81,119 | +0.12% | 9천 |
|---|
| 2026.08.25 | ₩80,928 | ₩81,169 | ₩80,781 | ₩80,996 | +0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩81,343 | ₩81,343 | ₩80,714 | ₩80,866 | -0.59% | 1.2만 |
|---|
| 2026.08.21 | ₩81,035 | ₩81,370 | ₩81,035 | ₩81,339 | +0.38% | 7.1천 |
|---|
| 2026.08.20 | ₩80,901 | ₩81,276 | ₩80,694 | ₩80,700 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩82,307 | ₩82,307 | ₩81,584 | ₩81,646 | -0.80% | 7.9천 |
|---|
| 2026.08.18 | ₩82,133 | ₩82,353 | ₩81,383 | ₩81,383 | -0.91% | 1.6만 |
|---|
| 2026.08.17 | ₩83,017 | ₩83,017 | ₩82,535 | ₩82,626 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩82,655 | ₩83,124 | ₩82,655 | ₩82,936 | +0.34% | 8.3천 |
|---|
| 2026.08.13 | ₩82,776 | ₩83,025 | ₩82,414 | ₩82,741 | -0.04% | 9.8천 |
|---|
| 2026.08.12 | ₩82,240 | ₩82,555 | ₩82,066 | ₩82,489 | +0.30% | 7.6천 |
|---|
| 2026.08.11 | ₩82,079 | ₩82,495 | ₩81,825 | ₩81,948 | -0.16% | 1.6만 |
|---|
| 2026.08.10 | ₩81,972 | ₩82,160 | ₩81,651 | ₩81,658 | -0.38% | 1.7만 |
|---|
| 2026.08.07 | ₩81,825 | ₩82,306 | ₩81,825 | ₩82,118 | +0.36% | 1.2만 |
|---|
| 2026.08.06 | ₩81,370 | ₩82,187 | ₩81,263 | ₩81,292 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩82,736 | ₩82,736 | ₩81,745 | ₩81,761 | -1.18% | 1.1만 |
|---|
| 2026.08.04 | ₩81,129 | ₩82,441 | ₩80,941 | ₩82,278 | +1.42% | 1.4만 |
|---|
| 2026.08.03 | ₩79,562 | ₩80,582 | ₩79,562 | ₩80,582 | +1.28% | 1.2만 |
|---|
| 2026.07.31 | ₩79,709 | ₩79,709 | ₩78,712 | ₩79,284 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩79,107 | ₩79,448 | ₩78,719 | ₩79,448 | +0.43% | 9.3천 |
|---|
| 2026.07.29 | ₩79,870 | ₩79,870 | ₩78,531 | ₩78,531 | -1.68% | 9.5천 |
|---|
| 2026.07.28 | ₩79,629 | ₩80,205 | ₩79,535 | ₩80,079 | +0.56% | 1만 |
|---|
| 2026.07.27 | ₩80,098 | ₩80,325 | ₩79,335 | ₩79,965 | -0.17% | 1.2만 |
|---|
| 2026.07.24 | ₩79,776 | ₩80,111 | ₩79,428 | ₩79,434 | -0.43% | 9.4천 |
|---|
| 2026.07.23 | ₩79,174 | ₩79,924 | ₩79,147 | ₩79,418 | +0.31% | 1.5만 |
|---|
| 2026.07.22 | ₩80,098 | ₩80,674 | ₩79,924 | ₩79,963 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩79,983 | ₩80,356 | ₩79,983 | ₩80,356 | +0.47% | 7.1천 |
|---|
| 2026.07.20 | ₩79,806 | ₩80,192 | ₩79,462 | ₩79,521 | -0.36% | 1.1만 |
|---|
| 2026.07.17 | ₩80,205 | ₩80,540 | ₩79,964 | ₩80,210 | +0.01% | 7.5천 |
|---|
| 2026.07.16 | ₩80,232 | ₩81,048 | ₩80,232 | ₩80,584 | +0.44% | 1만 |
|---|
| 2026.07.15 | ₩80,513 | ₩81,008 | ₩80,165 | ₩80,585 | +0.09% | 1.6만 |
|---|
| 2026.07.14 | ₩80,767 | ₩80,767 | ₩80,165 | ₩80,467 | -0.37% | 8.9천 |
|---|
| 2026.07.13 | ₩80,861 | ₩81,022 | ₩80,283 | ₩80,283 | -0.72% | 9.2천 |
|---|
| 2026.07.10 | ₩81,095 | ₩81,105 | ₩80,794 | ₩81,008 | -0.11% | 7.4천 |
|---|
| 2026.07.09 | ₩80,873 | ₩81,316 | ₩80,553 | ₩81,066 | +0.24% | 9.6천 |
|---|
| 2026.07.08 | ₩80,125 | ₩80,433 | ₩79,134 | ₩79,976 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩80,205 | ₩81,236 | ₩80,205 | ₩80,765 | +0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩82,233 | ₩82,320 | ₩81,684 | ₩81,777 | -0.56% | 1.1만 |
|---|
| 2026.07.02 | ₩82,454 | ₩82,454 | ₩80,607 | ₩81,397 | -1.28% | 7.9만 |
|---|
| 2026.07.01 | ₩82,521 | ₩83,017 | ₩82,157 | ₩82,157 | -0.44% | 30만 |
|---|
| 2026.06.30 | ₩81,892 | ₩82,959 | ₩81,892 | ₩82,959 | +1.30% | 1.2만 |
|---|
| 2026.06.29 | ₩81,505 | ₩81,849 | ₩80,707 | ₩81,849 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩81,169 | ₩81,745 | ₩80,861 | ₩81,410 | +0.30% | 1.2만 |
|---|
| 2026.06.25 | ₩81,731 | ₩81,785 | ₩81,117 | ₩81,605 | -0.15% | 6.6천 |
|---|
| 2026.06.24 | ₩80,379 | ₩81,464 | ₩80,339 | ₩80,747 | +0.46% | 1.3만 |
|---|
| 2026.06.23 | ₩79,576 | ₩80,908 | ₩79,576 | ₩80,343 | +0.96% | 1.2만 |
|---|
| 2026.06.22 | ₩81,330 | ₩81,705 | ₩81,133 | ₩81,456 | +0.15% | 1.6만 |
|---|
| 2026.06.18 | ₩80,522 | ₩80,983 | ₩80,242 | ₩80,983 | +0.57% | 9.3천 |
|---|
| 2026.06.17 | ₩80,995 | ₩81,434 | ₩79,750 | ₩79,754 | -1.53% | 1.4만 |
|---|
| 2026.06.16 | ₩81,678 | ₩81,678 | ₩80,506 | ₩80,513 | -1.43% | 1.4만 |
|---|
| 2026.06.15 | ₩81,651 | ₩81,651 | ₩81,162 | ₩81,162 | -0.60% | 1.2만 |
|---|
| 2026.06.12 | ₩79,910 | ₩81,142 | ₩79,910 | ₩80,612 | +0.88% | 1.3만 |
|---|
| 2026.06.11 | ₩78,545 | ₩79,910 | ₩78,518 | ₩79,910 | +1.74% | 1.1만 |
|---|
| 2026.06.10 | ₩79,040 | ₩79,509 | ₩77,540 | ₩77,635 | -1.78% | 1.1만 |
|---|
| 2026.06.09 | ₩79,803 | ₩79,803 | ₩77,734 | ₩78,609 | -1.50% | 8.4천 |
|---|
| 2026.06.08 | ₩78,732 | ₩78,745 | ₩78,119 | ₩78,199 | -0.68% | 9.4천 |
|---|
| 2026.06.05 | ₩79,281 | ₩79,281 | ₩77,757 | ₩77,757 | -1.92% | 41.6만 |
|---|
| 2026.06.04 | ₩79,529 | ₩80,265 | ₩79,529 | ₩80,170 | +0.81% | 8.5천 |
|---|
| 2026.06.03 | ₩79,509 | ₩79,904 | ₩79,435 | ₩79,502 | -0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩79,474 | ₩80,138 | ₩79,474 | ₩80,138 | +0.84% | 9.5천 |
|---|
| 2026.06.01 | ₩79,080 | ₩79,643 | ₩78,765 | ₩79,233 | +0.19% | 1만 |
|---|
| 2026.05.29 | ₩79,442 | ₩79,709 | ₩79,375 | ₩79,634 | +0.24% | 7.5천 |
|---|
| 2026.05.28 | ₩79,321 | ₩80,125 | ₩79,048 | ₩79,857 | +0.68% | 1.2만 |
|---|
| 2026.05.27 | ₩79,589 | ₩79,937 | ₩79,415 | ₩79,514 | -0.09% | 1.1만 |
|---|
| 2026.05.26 | ₩79,294 | ₩79,683 | ₩79,160 | ₩79,634 | +0.43% | 9.8천 |
|---|
| 2026.05.22 | ₩76,791 | ₩78,433 | ₩76,791 | ₩78,297 | +1.96% | 9.2천 |
|---|
| 2026.05.21 | ₩77,145 | ₩77,635 | ₩76,884 | ₩77,574 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩75,759 | ₩76,944 | ₩75,759 | ₩76,944 | +1.56% | 1.4만 |
|---|
| 2026.05.19 | ₩75,197 | ₩75,572 | ₩74,581 | ₩75,252 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩76,523 | ₩76,563 | ₩75,291 | ₩75,852 | -0.88% | 1.9만 |
|---|
| 2026.05.15 | ₩76,529 | ₩76,824 | ₩76,276 | ₩76,276 | -0.33% | 1.2만 |
|---|
| 2026.05.14 | ₩76,429 | ₩78,036 | ₩76,429 | ₩77,840 | +1.85% | 1.2만 |
|---|
| 2026.05.13 | ₩77,299 | ₩77,755 | ₩77,299 | ₩77,460 | +0.21% | 8.3천 |
|---|
| 2026.05.12 | ₩77,018 | ₩77,594 | ₩76,466 | ₩77,594 | +0.75% | 1.2만 |
|---|
| 2026.05.11 | ₩76,978 | ₩78,638 | ₩76,978 | ₩78,259 | +1.66% | 1만 |
|---|
| 2026.05.08 | ₩77,902 | ₩77,929 | ₩77,540 | ₩77,929 | +0.03% | 1.1만 |
|---|
| 2026.05.07 | ₩78,558 | ₩78,558 | ₩77,192 | ₩77,366 | -1.52% | 9.8천 |
|---|
| 2026.05.06 | ₩78,585 | ₩78,677 | ₩78,038 | ₩78,677 | +0.12% | 9천 |
|---|
| 2026.05.05 | ₩77,420 | ₩77,768 | ₩77,420 | ₩77,645 | +0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩76,857 | ₩77,226 | ₩76,365 | ₩76,612 | -0.32% | 9.4천 |
|---|
| 2026.05.01 | ₩76,831 | ₩77,018 | ₩76,742 | ₩76,966 | +0.18% | 1.3만 |
|---|
| 2026.04.30 | ₩75,318 | ₩76,764 | ₩75,318 | ₩76,761 | +1.92% | 1.6만 |
|---|
| 2026.04.29 | ₩75,023 | ₩75,398 | ₩74,635 | ₩74,986 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩75,679 | ₩75,679 | ₩74,769 | ₩75,146 | -0.70% | 1.1만 |
|---|
| 2026.04.27 | ₩75,197 | ₩76,543 | ₩75,197 | ₩76,233 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩75,251 | ₩76,493 | ₩75,251 | ₩76,268 | +1.35% | 1.2만 |
|---|
| 2026.04.23 | ₩76,295 | ₩76,697 | ₩75,814 | ₩76,105 | -0.25% | 1.3만 |
|---|
| 2026.04.22 | ₩76,965 | ₩76,965 | ₩76,054 | ₩76,262 | -0.91% | 9.5천 |
|---|
| 2026.04.21 | ₩77,045 | ₩77,594 | ₩76,066 | ₩76,117 | -1.20% | 1.2만 |
|---|
| 2026.04.20 | ₩75,987 | ₩76,804 | ₩75,987 | ₩76,734 | +0.98% | 9.5천 |
|---|
| 2026.04.17 | ₩75,693 | ₩76,737 | ₩75,693 | ₩76,264 | +0.76% | 1만 |
|---|
| 2026.04.16 | ₩74,702 | ₩74,983 | ₩74,514 | ₩74,781 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩73,443 | ₩74,648 | ₩73,443 | ₩74,589 | +1.56% | 1.3만 |
|---|
| 2026.04.14 | ₩73,296 | ₩74,826 | ₩73,296 | ₩74,562 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩72,586 | ₩73,827 | ₩72,586 | ₩73,827 | +1.71% | 1.6만 |
|---|
| 2026.04.10 | ₩71,716 | ₩72,948 | ₩71,716 | ₩72,634 | +1.28% | 1.5만 |
|---|
| 2026.04.09 | ₩72,787 | ₩73,048 | ₩72,091 | ₩72,907 | +0.17% | 1.5만 |
|---|
| 2026.04.08 | ₩72,539 | ₩72,841 | ₩72,302 | ₩72,626 | +0.12% | 1.1만 |
|---|
| 2026.04.07 | ₩69,875 | ₩70,430 | ₩69,875 | ₩70,430 | +0.80% | 1.3만 |
|---|
| 2026.04.06 | ₩70,096 | ₩70,444 | ₩69,922 | ₩70,390 | +0.42% | 1.6만 |
|---|
| 2026.04.02 | ₩68,355 | ₩70,129 | ₩68,355 | ₩70,129 | +2.60% | 1.8만 |
|---|
| 2026.04.01 | ₩69,974 | ₩70,321 | ₩69,662 | ₩69,667 | -0.44% | 9.7천 |
|---|
| 2026.03.31 | ₩67,846 | ₩69,118 | ₩67,712 | ₩69,118 | +1.87% | 1.3만 |
|---|
| 2026.03.30 | ₩68,516 | ₩68,516 | ₩66,531 | ₩66,842 | -2.44% | 24.8만 |
|---|
| 2026.03.27 | ₩68,350 | ₩68,743 | ₩67,565 | ₩67,699 | -0.95% | 52.6만 |
|---|
| 2026.03.26 | ₩69,279 | ₩70,176 | ₩68,891 | ₩68,891 | -0.56% | 1만 |
|---|
| 2026.03.25 | ₩70,283 | ₩70,511 | ₩69,908 | ₩70,177 | -0.15% | 1.5만 |
|---|
| 2026.03.24 | ₩68,864 | ₩69,788 | ₩68,850 | ₩69,473 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩68,917 | ₩69,855 | ₩68,917 | ₩69,132 | +0.31% | 1.3만 |
|---|
| 2026.03.20 | ₩68,874 | ₩68,874 | ₩67,384 | ₩67,659 | -1.77% | 1.3만 |
|---|
| 2026.03.19 | ₩68,047 | ₩69,533 | ₩68,047 | ₩69,332 | +1.89% | 1.6만 |
|---|
| 2026.03.18 | ₩69,306 | ₩69,814 | ₩68,917 | ₩68,917 | -0.56% | 1.3만 |
|---|
| 2026.03.17 | ₩70,138 | ₩70,138 | ₩69,453 | ₩69,719 | -0.60% | 1.2만 |
|---|
| 2026.03.16 | ₩69,935 | ₩69,935 | ₩69,172 | ₩69,172 | -1.09% | 1.6만 |
|---|
| 2026.03.13 | ₩69,145 | ₩69,212 | ₩68,363 | ₩68,481 | -0.96% | 1.6만 |
|---|
| 2026.03.12 | ₩69,734 | ₩69,801 | ₩68,623 | ₩68,623 | -1.59% | 2.1만 |
|---|
| 2026.03.11 | ₩70,390 | ₩70,511 | ₩69,881 | ₩70,189 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩69,319 | ₩71,301 | ₩69,319 | ₩70,323 | +1.45% | 1.2만 |
|---|
| 2026.03.09 | ₩68,824 | ₩70,651 | ₩68,462 | ₩70,604 | +2.59% | 1.6만 |
|---|
| 2026.03.06 | ₩70,156 | ₩70,288 | ₩69,640 | ₩69,817 | -0.48% | 1.1만 |
|---|
| 2026.03.05 | ₩71,963 | ₩71,963 | ₩70,997 | ₩71,488 | -0.66% | 1.1만 |
|---|
| 2026.03.04 | ₩72,760 | ₩72,867 | ₩72,586 | ₩72,867 | +0.15% | 1.4만 |
|---|
| 2026.03.03 | ₩71,676 | ₩72,680 | ₩70,765 | ₩72,273 | +0.83% | 1.6만 |
|---|
| 2026.03.02 | ₩72,144 | ₩73,631 | ₩72,144 | ₩73,510 | +1.89% | 2.1만 |
|---|
| 2026.02.27 | ₩72,934 | ₩73,122 | ₩72,519 | ₩73,122 | +0.26% | 2.3만 |
|---|
| 2026.02.26 | ₩73,724 | ₩73,872 | ₩72,934 | ₩73,845 | +0.16% | 1.2만 |
|---|
| 2026.02.25 | ₩73,845 | ₩73,845 | ₩73,095 | ₩73,549 | -0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩72,407 | ₩73,590 | ₩72,407 | ₩73,416 | +1.39% | 1.2만 |
|---|
| 2026.02.23 | ₩73,424 | ₩73,424 | ₩72,117 | ₩72,599 | -1.12% | 1.4만 |
|---|
| 2026.02.20 | ₩74,139 | ₩74,447 | ₩73,262 | ₩73,711 | -0.58% | 1.8만 |
|---|
| 2026.02.19 | ₩72,907 | ₩73,617 | ₩72,907 | ₩73,557 | +0.89% | 1.5만 |
|---|
| 2026.02.18 | ₩74,249 | ₩74,249 | ₩73,363 | ₩73,644 | -0.82% | 1.6만 |
|---|
| 2026.02.17 | ₩72,733 | ₩73,309 | ₩72,653 | ₩73,082 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩72,791 | ₩73,547 | ₩72,559 | ₩73,095 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩73,880 | ₩73,880 | ₩72,064 | ₩72,385 | -2.02% | 1.2만 |
|---|
| 2026.02.11 | ₩74,059 | ₩74,220 | ₩73,189 | ₩73,700 | -0.48% | 2.1만 |
|---|
| 2026.02.10 | ₩74,039 | ₩74,287 | ₩73,847 | ₩73,858 | -0.24% | 1.8만 |
|---|
| 2026.02.09 | ₩73,376 | ₩74,086 | ₩73,376 | ₩73,847 | +0.64% | 1.6만 |
|---|
| 2026.02.06 | ₩72,158 | ₩73,564 | ₩72,158 | ₩73,470 | +1.82% | 1.4만 |
|---|
| 2026.02.05 | ₩71,327 | ₩72,008 | ₩71,153 | ₩71,153 | -0.24% | 1.6만 |
|---|
| 2026.02.04 | ₩72,573 | ₩72,693 | ₩71,175 | ₩72,077 | -0.68% | 1.8만 |
|---|
| 2026.02.03 | ₩72,117 | ₩72,697 | ₩71,508 | ₩72,336 | +0.30% | 1.2만 |
|---|
| 2026.02.02 | ₩70,015 | ₩72,439 | ₩70,015 | ₩72,144 | +3.04% | 1.4만 |
|---|
| 2026.01.30 | ₩71,796 | ₩71,796 | ₩71,180 | ₩71,461 | -0.47% | 2만 |
|---|
| 2026.01.29 | ₩72,680 | ₩72,680 | ₩71,542 | ₩72,385 | -0.41% | 1.3만 |
|---|
| 2026.01.28 | ₩72,894 | ₩72,894 | ₩72,294 | ₩72,358 | -0.73% | 1.8만 |
|---|
| 2026.01.27 | ₩72,626 | ₩72,628 | ₩72,368 | ₩72,599 | -0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩72,492 | ₩72,680 | ₩72,427 | ₩72,466 | -0.04% | 1.3만 |
|---|
| 2026.01.23 | ₩73,189 | ₩73,403 | ₩72,526 | ₩72,666 | -0.71% | 1.5만 |
|---|
| 2026.01.22 | ₩73,724 | ₩73,992 | ₩73,550 | ₩73,550 | -0.24% | 1.9만 |
|---|
| 2026.01.21 | ₩72,372 | ₩73,329 | ₩72,024 | ₩73,189 | +1.13% | 2만 |
|---|
| 2026.01.20 | ₩71,997 | ₩72,613 | ₩71,743 | ₩71,850 | -0.20% | 10만 |
|---|
| 2026.01.16 | ₩73,162 | ₩73,218 | ₩72,841 | ₩72,854 | -0.42% | 18만 |
|---|
| 2026.01.15 | ₩72,506 | ₩73,430 | ₩72,506 | ₩73,041 | +0.74% | 2.1만 |
|---|
| 2026.01.14 | ₩71,756 | ₩72,166 | ₩71,637 | ₩72,166 | +0.57% | 1.7만 |
|---|
| 2026.01.13 | ₩71,809 | ₩72,117 | ₩71,783 | ₩71,957 | +0.21% | 1.5만 |
|---|
| 2026.01.12 | ₩71,287 | ₩71,890 | ₩71,167 | ₩71,890 | +0.85% | 2.4만 |
|---|
| 2026.01.09 | ₩71,247 | ₩71,676 | ₩71,247 | ₩71,662 | +0.58% | 1.9만 |
|---|
| 2026.01.08 | ₩70,283 | ₩70,966 | ₩70,283 | ₩70,872 | +0.84% | 1.4만 |
|---|
| 2026.01.07 | ₩69,855 | ₩70,618 | ₩69,855 | ₩70,444 | +0.84% | 1.7만 |
|---|
| 2026.01.06 | ₩69,928 | ₩70,819 | ₩69,928 | ₩70,712 | +1.12% | 2.2만 |
|---|
| 2026.01.05 | ₩68,998 | ₩69,812 | ₩68,998 | ₩69,721 | +1.05% | 2.8만 |
|---|
| 2026.01.02 | ₩68,241 | ₩68,730 | ₩67,906 | ₩68,690 | +0.66% | 3.8만 |
|---|
| 2025.12.31 | ₩67,940 | ₩68,208 | ₩67,739 | ₩67,752 | -0.28% | 3.1만 |
|---|
| 2025.12.30 | ₩68,596 | ₩68,770 | ₩68,355 | ₩68,382 | -0.31% | 2.6만 |
|---|
| 2025.12.29 | ₩68,743 | ₩68,770 | ₩68,422 | ₩68,623 | -0.18% | 3.1만 |
|---|
| 2025.12.26 | ₩69,051 | ₩69,051 | ₩68,650 | ₩69,011 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩69,024 | ₩69,185 | ₩68,877 | ₩69,185 | +0.23% | 3만 |
|---|
| 2025.12.23 | ₩68,944 | ₩69,004 | ₩68,651 | ₩68,891 | -0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩68,690 | ₩69,453 | ₩68,690 | ₩69,292 | +0.88% | 3.1만 |
|---|
| 2025.12.19 | ₩68,395 | ₩68,462 | ₩68,201 | ₩68,367 | -0.04% | 2.5만 |
|---|
| 2025.12.18 | ₩68,047 | ₩68,331 | ₩67,659 | ₩67,766 | -0.41% | 2.3만 |
|---|
| 2025.12.17 | ₩68,650 | ₩68,703 | ₩67,313 | ₩67,444 | -1.76% | 8만 |
|---|
| 2025.12.16 | ₩68,263 | ₩68,596 | ₩67,778 | ₩68,127 | -0.20% | 13.4만 |
|---|
| 2025.12.15 | ₩69,252 | ₩69,252 | ₩68,382 | ₩68,489 | -1.10% | 3.8만 |
|---|
| 2025.12.12 | ₩70,002 | ₩70,002 | ₩68,810 | ₩68,813 | -1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩69,614 | ₩70,149 | ₩69,614 | ₩70,042 | +0.62% | 2.3만 |
|---|
| 2025.12.10 | ₩68,556 | ₩69,386 | ₩67,779 | ₩69,272 | +1.04% | 2.2만 |
|---|
| 2025.12.09 | ₩70,029 | ₩70,899 | ₩70,029 | ₩70,203 | +0.25% | 3만 |
|---|
| 2025.12.08 | ₩70,712 | ₩70,738 | ₩70,069 | ₩70,323 | -0.55% | 2만 |
|---|
| 2025.12.05 | ₩70,819 | ₩70,899 | ₩70,432 | ₩70,497 | -0.45% | 2만 |
|---|
| 2025.12.04 | ₩69,962 | ₩70,732 | ₩69,845 | ₩70,564 | +0.86% | 2.3만 |
|---|
| 2025.12.03 | ₩69,560 | ₩70,096 | ₩69,446 | ₩69,975 | +0.60% | 2.1만 |
|---|
| 2025.12.02 | ₩69,640 | ₩69,841 | ₩69,132 | ₩69,170 | -0.67% | 1.8만 |
|---|
| 2025.12.01 | ₩69,734 | ₩69,761 | ₩69,319 | ₩69,332 | -0.58% | 1.5만 |
|---|
| 2025.11.28 | ₩69,640 | ₩69,948 | ₩69,640 | ₩69,796 | +0.22% | 1.4만 |
|---|
| 2025.11.26 | ₩68,998 | ₩69,761 | ₩68,998 | ₩69,547 | +0.80% | 2.3만 |
|---|
| 2025.11.25 | ₩68,422 | ₩68,984 | ₩68,030 | ₩68,984 | +0.82% | 1.8만 |
|---|
| 2025.11.24 | ₩66,454 | ₩67,693 | ₩66,454 | ₩67,693 | +1.87% | 1.5만 |
|---|
| 2025.11.21 | ₩65,168 | ₩66,895 | ₩65,168 | ₩66,586 | +2.18% | 1.6만 |
|---|
| 2025.11.20 | ₩67,083 | ₩67,518 | ₩64,955 | ₩65,061 | -3.01% | 1.6만 |
|---|
| 2025.11.19 | ₩66,132 | ₩66,454 | ₩66,065 | ₩66,274 | +0.21% | 2만 |
|---|
| 2025.11.18 | ₩65,851 | ₩66,420 | ₩65,676 | ₩66,255 | +0.61% | 1.6만 |
|---|
| 2025.11.17 | ₩67,083 | ₩67,404 | ₩65,784 | ₩66,045 | -1.55% | 2.2만 |
|---|
| 2025.11.14 | ₩66,065 | ₩67,831 | ₩66,065 | ₩67,298 | +1.87% | 1.9만 |
|---|
| 2025.11.13 | ₩68,532 | ₩68,532 | ₩67,110 | ₩67,234 | -1.89% | 1.6만 |
|---|
| 2025.11.12 | ₩68,984 | ₩69,493 | ₩68,840 | ₩68,911 | -0.11% | 1.7만 |
|---|
| 2025.11.11 | ₩68,716 | ₩69,011 | ₩68,529 | ₩68,763 | +0.07% | 1.5만 |
|---|
| 2025.11.10 | ₩68,917 | ₩68,998 | ₩68,516 | ₩68,857 | -0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩67,136 | ₩68,114 | ₩66,782 | ₩68,114 | +1.46% | 1.7만 |
|---|
| 2025.11.06 | ₩68,248 | ₩68,311 | ₩67,392 | ₩67,538 | -1.04% | 1.9만 |
|---|
| 2025.11.05 | ₩67,552 | ₩68,690 | ₩67,552 | ₩68,455 | +1.34% | 1.3만 |
|---|
| 2025.11.04 | ₩67,605 | ₩68,408 | ₩67,605 | ₩67,685 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩68,810 | ₩68,810 | ₩67,987 | ₩68,682 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩68,620 | ₩68,911 | ₩68,449 | ₩68,911 | +0.42% | 1.1만 |
|---|
| 2025.10.30 | ₩68,663 | ₩69,466 | ₩68,587 | ₩68,587 | -0.11% | 1.4만 |
|---|
| 2025.10.29 | ₩69,533 | ₩70,069 | ₩68,803 | ₩69,094 | -0.63% | 1.3만 |
|---|
| 2025.10.28 | ₩69,640 | ₩69,721 | ₩69,426 | ₩69,539 | -0.15% | 1.6만 |
|---|
| 2025.10.27 | ₩70,296 | ₩70,457 | ₩69,855 | ₩70,042 | -0.36% | 1.6만 |
|---|
| 2025.10.24 | ₩69,734 | ₩70,109 | ₩69,640 | ₩69,681 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩68,475 | ₩69,065 | ₩68,475 | ₩68,983 | +0.74% | 1.3만 |
|---|
| 2025.10.22 | ₩68,596 | ₩68,596 | ₩67,578 | ₩68,027 | -0.83% | 1.5만 |
|---|
| 2025.10.21 | ₩68,676 | ₩69,225 | ₩68,623 | ₩68,937 | +0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩68,253 | ₩68,971 | ₩68,253 | ₩68,814 | +0.82% | 6.2만 |
|---|
| 2025.10.17 | ₩68,060 | ₩68,060 | ₩67,592 | ₩67,858 | -0.30% | 36.3만 |
|---|
| 2025.10.16 | ₩69,065 | ₩69,065 | ₩67,886 | ₩68,034 | -1.49% | 1.6만 |
|---|
| 2025.10.15 | ₩69,198 | ₩69,734 | ₩68,342 | ₩68,837 | -0.52% | 2.1만 |
|---|
| 2025.10.14 | ₩66,870 | ₩68,824 | ₩66,870 | ₩68,596 | +2.58% | 1.6만 |
|---|
| 2025.10.13 | ₩67,431 | ₩67,937 | ₩67,431 | ₩67,926 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩68,623 | ₩69,158 | ₩66,440 | ₩66,467 | -3.14% | 2.2만 |
|---|