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 | ₩75,432 | ₩77,184 | ₩75,432 | ₩77,042 | +2.14% | 9.4천 |
| 2026.10.08 | ₩76,147 | ₩76,502 | ₩75,646 | ₩76,479 | +0.44% | 1.6만 |
| 2026.10.07 | ₩76,462 | ₩76,502 | ₩76,167 | ₩76,418 | -0.06% | 1.6만 |
| 2026.10.06 | ₩77,860 | ₩78,024 | ₩77,345 | ₩77,589 | -0.35% | 1.5만 |
| 2026.10.05 | ₩77,144 | ₩77,806 | ₩76,729 | ₩77,520 | +0.49% | 1.8만 |
| 2026.10.02 | ₩77,519 | ₩77,519 | ₩77,117 | ₩77,128 | -0.50% | 2.3만 |
| 2026.10.01 | ₩75,820 | ₩76,555 | ₩75,592 | ₩76,458 | +0.84% | 1.4만 |
| 2026.09.30 | ₩76,475 | ₩76,475 | ₩76,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,012 |
| -0.61% |
| 1.2만 |
| 2026.09.29 | ₩76,569 | ₩76,569 | ₩75,793 | ₩76,134 | -0.57% | 1.3만 |
|---|
| 2026.09.28 | ₩76,066 | ₩76,448 | ₩75,820 | ₩76,328 | +0.34% | 1.6만 |
|---|
| 2026.09.25 | ₩76,876 | ₩77,264 | ₩76,656 | ₩76,887 | +0.01% | 1.1만 |
|---|
| 2026.09.24 | ₩76,609 | ₩76,763 | ₩76,221 | ₩76,689 | +0.10% | 9.1천 |
|---|
| 2026.09.23 | ₩77,171 | ₩77,478 | ₩76,959 | ₩76,959 | -0.27% | 1.5만 |
|---|
| 2026.09.22 | ₩76,622 | ₩78,335 | ₩76,622 | ₩77,761 | +1.49% | 1.2만 |
|---|
| 2026.09.21 | ₩77,826 | ₩77,826 | ₩77,418 | ₩77,644 | -0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩77,191 | ₩77,191 | ₩76,903 | ₩77,155 | -0.05% | 1만 |
|---|
| 2026.09.17 | ₩77,813 | ₩78,009 | ₩77,652 | ₩77,678 | -0.17% | 2.3만 |
|---|
| 2026.09.16 | ₩76,047 | ₩77,953 | ₩76,047 | ₩77,230 | +1.55% | 2만 |
|---|
| 2026.09.15 | ₩77,692 | ₩77,733 | ₩77,286 | ₩77,395 | -0.38% | 2만 |
|---|
| 2026.09.14 | ₩78,361 | ₩78,361 | ₩77,786 | ₩78,060 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩78,268 | ₩78,602 | ₩78,228 | ₩78,395 | +0.16% | 1.3만 |
|---|
| 2026.09.10 | ₩78,027 | ₩78,201 | ₩77,713 | ₩77,826 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩79,298 | ₩79,298 | ₩78,455 | ₩78,487 | -1.02% | 1만 |
|---|
| 2026.09.08 | ₩79,900 | ₩80,221 | ₩79,596 | ₩79,596 | -0.38% | 1.3만 |
|---|
| 2026.09.04 | ₩79,739 | ₩80,288 | ₩79,739 | ₩80,227 | +0.61% | 1.3만 |
|---|
| 2026.09.03 | ₩80,087 | ₩80,167 | ₩79,781 | ₩80,092 | +0.01% | 8천 |
|---|
| 2026.09.02 | ₩79,124 | ₩79,672 | ₩79,124 | ₩79,583 | +0.58% | 1.9만 |
|---|
| 2026.09.01 | ₩79,458 | ₩79,512 | ₩78,829 | ₩78,839 | -0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩79,859 | ₩79,926 | ₩79,552 | ₩79,778 | -0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩80,903 | ₩81,199 | ₩80,100 | ₩80,151 | -0.93% | 1.4만 |
|---|
| 2026.08.27 | ₩81,090 | ₩81,264 | ₩80,876 | ₩81,138 | +0.06% | 9.7천 |
|---|
| 2026.08.26 | ₩80,943 | ₩81,071 | ₩80,809 | ₩81,041 | +0.12% | 9천 |
|---|
| 2026.08.25 | ₩80,849 | ₩81,090 | ₩80,702 | ₩80,918 | +0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩81,264 | ₩81,264 | ₩80,635 | ₩80,788 | -0.59% | 1.2만 |
|---|
| 2026.08.21 | ₩80,956 | ₩81,291 | ₩80,956 | ₩81,260 | +0.38% | 7.1천 |
|---|
| 2026.08.20 | ₩80,823 | ₩81,197 | ₩80,615 | ₩80,622 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩82,227 | ₩82,227 | ₩81,505 | ₩81,566 | -0.80% | 7.9천 |
|---|
| 2026.08.18 | ₩82,053 | ₩82,273 | ₩81,304 | ₩81,304 | -0.91% | 1.6만 |
|---|
| 2026.08.17 | ₩82,936 | ₩82,936 | ₩82,455 | ₩82,546 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩82,575 | ₩83,043 | ₩82,575 | ₩82,856 | +0.34% | 8.3천 |
|---|
| 2026.08.13 | ₩82,695 | ₩82,944 | ₩82,334 | ₩82,661 | -0.04% | 9.8천 |
|---|
| 2026.08.12 | ₩82,160 | ₩82,475 | ₩81,986 | ₩82,409 | +0.30% | 7.6천 |
|---|
| 2026.08.11 | ₩82,000 | ₩82,414 | ₩81,746 | ₩81,869 | -0.16% | 1.6만 |
|---|
| 2026.08.10 | ₩81,893 | ₩82,080 | ₩81,572 | ₩81,578 | -0.38% | 1.7만 |
|---|
| 2026.08.07 | ₩81,746 | ₩82,226 | ₩81,746 | ₩82,039 | +0.36% | 1.2만 |
|---|
| 2026.08.06 | ₩81,291 | ₩82,107 | ₩81,184 | ₩81,213 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩82,655 | ₩82,655 | ₩81,665 | ₩81,681 | -1.18% | 1.1만 |
|---|
| 2026.08.04 | ₩81,050 | ₩82,361 | ₩80,863 | ₩82,198 | +1.42% | 1.4만 |
|---|
| 2026.08.03 | ₩79,485 | ₩80,504 | ₩79,485 | ₩80,504 | +1.28% | 1.2만 |
|---|
| 2026.07.31 | ₩79,632 | ₩79,632 | ₩78,636 | ₩79,207 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩79,030 | ₩79,371 | ₩78,642 | ₩79,371 | +0.43% | 9.3천 |
|---|
| 2026.07.29 | ₩79,793 | ₩79,793 | ₩78,455 | ₩78,455 | -1.68% | 9.5천 |
|---|
| 2026.07.28 | ₩79,552 | ₩80,127 | ₩79,458 | ₩80,001 | +0.56% | 1만 |
|---|
| 2026.07.27 | ₩80,020 | ₩80,247 | ₩79,258 | ₩79,888 | -0.17% | 1.2만 |
|---|
| 2026.07.24 | ₩79,699 | ₩80,033 | ₩79,351 | ₩79,357 | -0.43% | 9.4천 |
|---|
| 2026.07.23 | ₩79,097 | ₩79,846 | ₩79,070 | ₩79,340 | +0.31% | 1.5만 |
|---|
| 2026.07.22 | ₩80,020 | ₩80,595 | ₩79,846 | ₩79,885 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩79,905 | ₩80,278 | ₩79,905 | ₩80,278 | +0.47% | 7.1천 |
|---|
| 2026.07.20 | ₩79,728 | ₩80,114 | ₩79,385 | ₩79,443 | -0.36% | 1.1만 |
|---|
| 2026.07.17 | ₩80,127 | ₩80,461 | ₩79,886 | ₩80,132 | +0.01% | 7.5천 |
|---|
| 2026.07.16 | ₩80,154 | ₩80,970 | ₩80,154 | ₩80,506 | +0.44% | 1만 |
|---|
| 2026.07.15 | ₩80,435 | ₩80,930 | ₩80,087 | ₩80,507 | +0.09% | 1.6만 |
|---|
| 2026.07.14 | ₩80,689 | ₩80,689 | ₩80,087 | ₩80,389 | -0.37% | 8.9천 |
|---|
| 2026.07.13 | ₩80,782 | ₩80,943 | ₩80,205 | ₩80,205 | -0.72% | 9.2천 |
|---|
| 2026.07.10 | ₩81,017 | ₩81,026 | ₩80,716 | ₩80,930 | -0.11% | 7.4천 |
|---|
| 2026.07.09 | ₩80,795 | ₩81,237 | ₩80,475 | ₩80,987 | +0.24% | 9.6천 |
|---|
| 2026.07.08 | ₩80,047 | ₩80,354 | ₩79,057 | ₩79,898 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩80,127 | ₩81,157 | ₩80,127 | ₩80,686 | +0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩82,154 | ₩82,241 | ₩81,605 | ₩81,697 | -0.56% | 1.1만 |
|---|
| 2026.07.02 | ₩82,374 | ₩82,374 | ₩80,528 | ₩81,318 | -1.28% | 7.9만 |
|---|
| 2026.07.01 | ₩82,441 | ₩82,936 | ₩82,077 | ₩82,077 | -0.44% | 30만 |
|---|
| 2026.06.30 | ₩81,813 | ₩82,879 | ₩81,813 | ₩82,879 | +1.30% | 1.2만 |
|---|
| 2026.06.29 | ₩81,426 | ₩81,770 | ₩80,629 | ₩81,770 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩81,090 | ₩81,665 | ₩80,782 | ₩81,331 | +0.30% | 1.2만 |
|---|
| 2026.06.25 | ₩81,652 | ₩81,705 | ₩81,038 | ₩81,526 | -0.15% | 6.6천 |
|---|
| 2026.06.24 | ₩80,301 | ₩81,384 | ₩80,261 | ₩80,669 | +0.46% | 1.3만 |
|---|
| 2026.06.23 | ₩79,498 | ₩80,829 | ₩79,498 | ₩80,265 | +0.96% | 1.2만 |
|---|
| 2026.06.22 | ₩81,251 | ₩81,625 | ₩81,054 | ₩81,376 | +0.15% | 1.6만 |
|---|
| 2026.06.18 | ₩80,444 | ₩80,904 | ₩80,164 | ₩80,904 | +0.57% | 9.3천 |
|---|
| 2026.06.17 | ₩80,916 | ₩81,355 | ₩79,672 | ₩79,676 | -1.53% | 1.4만 |
|---|
| 2026.06.16 | ₩81,598 | ₩81,598 | ₩80,428 | ₩80,435 | -1.43% | 1.4만 |
|---|
| 2026.06.15 | ₩81,572 | ₩81,572 | ₩81,083 | ₩81,083 | -0.60% | 1.2만 |
|---|
| 2026.06.12 | ₩79,833 | ₩81,063 | ₩79,833 | ₩80,534 | +0.88% | 1.3만 |
|---|
| 2026.06.11 | ₩78,468 | ₩79,833 | ₩78,442 | ₩79,833 | +1.74% | 1.1만 |
|---|
| 2026.06.10 | ₩78,963 | ₩79,431 | ₩77,465 | ₩77,560 | -1.78% | 1.1만 |
|---|
| 2026.06.09 | ₩79,726 | ₩79,726 | ₩77,659 | ₩78,533 | -1.50% | 8.4천 |
|---|
| 2026.06.08 | ₩78,656 | ₩78,669 | ₩78,043 | ₩78,123 | -0.68% | 9.4천 |
|---|
| 2026.06.05 | ₩79,204 | ₩79,204 | ₩77,682 | ₩77,682 | -1.92% | 41.6만 |
|---|
| 2026.06.04 | ₩79,452 | ₩80,187 | ₩79,452 | ₩80,092 | +0.81% | 8.5천 |
|---|
| 2026.06.03 | ₩79,431 | ₩79,826 | ₩79,358 | ₩79,425 | -0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩79,397 | ₩80,060 | ₩79,397 | ₩80,060 | +0.84% | 9.5천 |
|---|
| 2026.06.01 | ₩79,003 | ₩79,565 | ₩78,689 | ₩79,156 | +0.19% | 1만 |
|---|
| 2026.05.29 | ₩79,365 | ₩79,632 | ₩79,298 | ₩79,557 | +0.24% | 7.5천 |
|---|
| 2026.05.28 | ₩79,244 | ₩80,047 | ₩78,971 | ₩79,779 | +0.68% | 1.2만 |
|---|
| 2026.05.27 | ₩79,512 | ₩79,859 | ₩79,338 | ₩79,437 | -0.09% | 1.1만 |
|---|
| 2026.05.26 | ₩79,217 | ₩79,605 | ₩79,084 | ₩79,557 | +0.43% | 9.8천 |
|---|
| 2026.05.22 | ₩76,716 | ₩78,357 | ₩76,716 | ₩78,221 | +1.96% | 9.2천 |
|---|
| 2026.05.21 | ₩77,070 | ₩77,560 | ₩76,810 | ₩77,498 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩75,686 | ₩76,870 | ₩75,686 | ₩76,870 | +1.56% | 1.4만 |
|---|
| 2026.05.19 | ₩75,124 | ₩75,499 | ₩74,509 | ₩75,179 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩76,448 | ₩76,489 | ₩75,218 | ₩75,778 | -0.88% | 1.9만 |
|---|
| 2026.05.15 | ₩76,455 | ₩76,749 | ₩76,202 | ₩76,202 | -0.33% | 1.2만 |
|---|
| 2026.05.14 | ₩76,355 | ₩77,960 | ₩76,355 | ₩77,765 | +1.85% | 1.2만 |
|---|
| 2026.05.13 | ₩77,224 | ₩77,679 | ₩77,224 | ₩77,385 | +0.21% | 8.3천 |
|---|
| 2026.05.12 | ₩76,943 | ₩77,519 | ₩76,392 | ₩77,519 | +0.75% | 1.2만 |
|---|
| 2026.05.11 | ₩76,903 | ₩78,562 | ₩76,903 | ₩78,183 | +1.66% | 1만 |
|---|
| 2026.05.08 | ₩77,826 | ₩77,853 | ₩77,465 | ₩77,853 | +0.03% | 1.1만 |
|---|
| 2026.05.07 | ₩78,482 | ₩78,482 | ₩77,117 | ₩77,291 | -1.52% | 9.8천 |
|---|
| 2026.05.06 | ₩78,508 | ₩78,601 | ₩77,963 | ₩78,601 | +0.12% | 9천 |
|---|
| 2026.05.05 | ₩77,345 | ₩77,692 | ₩77,345 | ₩77,569 | +0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩76,783 | ₩77,151 | ₩76,291 | ₩76,538 | -0.32% | 9.4천 |
|---|
| 2026.05.01 | ₩76,756 | ₩76,943 | ₩76,668 | ₩76,891 | +0.18% | 1.3만 |
|---|
| 2026.04.30 | ₩75,245 | ₩76,689 | ₩75,245 | ₩76,687 | +1.92% | 1.6만 |
|---|
| 2026.04.29 | ₩74,950 | ₩75,325 | ₩74,562 | ₩74,913 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩75,606 | ₩75,606 | ₩74,696 | ₩75,073 | -0.70% | 1.1만 |
|---|
| 2026.04.27 | ₩75,124 | ₩76,468 | ₩75,124 | ₩76,159 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩75,178 | ₩76,419 | ₩75,178 | ₩76,194 | +1.35% | 1.2만 |
|---|
| 2026.04.23 | ₩76,221 | ₩76,622 | ₩75,741 | ₩76,031 | -0.25% | 1.3만 |
|---|
| 2026.04.22 | ₩76,890 | ₩76,890 | ₩75,980 | ₩76,188 | -0.91% | 9.5천 |
|---|
| 2026.04.21 | ₩76,970 | ₩77,519 | ₩75,992 | ₩76,043 | -1.20% | 1.2만 |
|---|
| 2026.04.20 | ₩75,913 | ₩76,729 | ₩75,913 | ₩76,660 | +0.98% | 9.5천 |
|---|
| 2026.04.17 | ₩75,619 | ₩76,662 | ₩75,619 | ₩76,190 | +0.76% | 1만 |
|---|
| 2026.04.16 | ₩74,629 | ₩74,910 | ₩74,442 | ₩74,708 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩73,372 | ₩74,576 | ₩73,372 | ₩74,517 | +1.56% | 1.3만 |
|---|
| 2026.04.14 | ₩73,225 | ₩74,754 | ₩73,225 | ₩74,490 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩72,516 | ₩73,756 | ₩72,516 | ₩73,756 | +1.71% | 1.6만 |
|---|
| 2026.04.10 | ₩71,646 | ₩72,877 | ₩71,646 | ₩72,564 | +1.28% | 1.5만 |
|---|
| 2026.04.09 | ₩72,716 | ₩72,977 | ₩72,021 | ₩72,837 | +0.17% | 1.5만 |
|---|
| 2026.04.08 | ₩72,469 | ₩72,770 | ₩72,232 | ₩72,556 | +0.12% | 1.1만 |
|---|
| 2026.04.07 | ₩69,807 | ₩70,362 | ₩69,807 | ₩70,362 | +0.80% | 1.3만 |
|---|
| 2026.04.06 | ₩70,028 | ₩70,375 | ₩69,854 | ₩70,322 | +0.42% | 1.6만 |
|---|
| 2026.04.02 | ₩68,289 | ₩70,061 | ₩68,289 | ₩70,061 | +2.60% | 1.8만 |
|---|
| 2026.04.01 | ₩69,906 | ₩70,252 | ₩69,594 | ₩69,599 | -0.44% | 9.7천 |
|---|
| 2026.03.31 | ₩67,780 | ₩69,051 | ₩67,646 | ₩69,051 | +1.87% | 1.3만 |
|---|
| 2026.03.30 | ₩68,449 | ₩68,449 | ₩66,467 | ₩66,777 | -2.44% | 24.8만 |
|---|
| 2026.03.27 | ₩68,283 | ₩68,676 | ₩67,499 | ₩67,633 | -0.95% | 52.6만 |
|---|
| 2026.03.26 | ₩69,212 | ₩70,108 | ₩68,824 | ₩68,824 | -0.56% | 1만 |
|---|
| 2026.03.25 | ₩70,215 | ₩70,442 | ₩69,840 | ₩70,109 | -0.15% | 1.5만 |
|---|
| 2026.03.24 | ₩68,797 | ₩69,720 | ₩68,784 | ₩69,406 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩68,850 | ₩69,787 | ₩68,850 | ₩69,064 | +0.31% | 1.3만 |
|---|
| 2026.03.20 | ₩68,808 | ₩68,808 | ₩67,319 | ₩67,593 | -1.77% | 1.3만 |
|---|
| 2026.03.19 | ₩67,981 | ₩69,466 | ₩67,981 | ₩69,265 | +1.89% | 1.6만 |
|---|
| 2026.03.18 | ₩69,238 | ₩69,747 | ₩68,850 | ₩68,850 | -0.56% | 1.3만 |
|---|
| 2026.03.17 | ₩70,070 | ₩70,070 | ₩69,385 | ₩69,652 | -0.60% | 1.2만 |
|---|
| 2026.03.16 | ₩69,867 | ₩69,867 | ₩69,105 | ₩69,105 | -1.09% | 1.6만 |
|---|
| 2026.03.13 | ₩69,078 | ₩69,145 | ₩68,297 | ₩68,414 | -0.96% | 1.6만 |
|---|
| 2026.03.12 | ₩69,666 | ₩69,733 | ₩68,556 | ₩68,556 | -1.59% | 2.1만 |
|---|
| 2026.03.11 | ₩70,322 | ₩70,442 | ₩69,814 | ₩70,121 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩69,252 | ₩71,231 | ₩69,252 | ₩70,255 | +1.45% | 1.2만 |
|---|
| 2026.03.09 | ₩68,757 | ₩70,583 | ₩68,396 | ₩70,536 | +2.59% | 1.6만 |
|---|
| 2026.03.06 | ₩70,088 | ₩70,220 | ₩69,573 | ₩69,749 | -0.48% | 1.1만 |
|---|
| 2026.03.05 | ₩71,894 | ₩71,894 | ₩70,928 | ₩71,419 | -0.66% | 1.1만 |
|---|
| 2026.03.04 | ₩72,690 | ₩72,797 | ₩72,516 | ₩72,797 | +0.15% | 1.4만 |
|---|
| 2026.03.03 | ₩71,606 | ₩72,609 | ₩70,696 | ₩72,203 | +0.83% | 1.6만 |
|---|
| 2026.03.02 | ₩72,074 | ₩73,559 | ₩72,074 | ₩73,439 | +1.89% | 2.1만 |
|---|
| 2026.02.27 | ₩72,863 | ₩73,051 | ₩72,449 | ₩73,051 | +0.26% | 2.3만 |
|---|
| 2026.02.26 | ₩73,653 | ₩73,800 | ₩72,863 | ₩73,773 | +0.16% | 1.2만 |
|---|
| 2026.02.25 | ₩73,773 | ₩73,773 | ₩73,024 | ₩73,477 | -0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩72,336 | ₩73,519 | ₩72,336 | ₩73,345 | +1.39% | 1.2만 |
|---|
| 2026.02.23 | ₩73,353 | ₩73,353 | ₩72,047 | ₩72,529 | -1.12% | 1.4만 |
|---|
| 2026.02.20 | ₩74,067 | ₩74,375 | ₩73,191 | ₩73,639 | -0.58% | 1.8만 |
|---|
| 2026.02.19 | ₩72,837 | ₩73,546 | ₩72,837 | ₩73,485 | +0.89% | 1.5만 |
|---|
| 2026.02.18 | ₩74,177 | ₩74,177 | ₩73,291 | ₩73,572 | -0.82% | 1.6만 |
|---|
| 2026.02.17 | ₩72,663 | ₩73,238 | ₩72,583 | ₩73,011 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩72,720 | ₩73,476 | ₩72,489 | ₩73,024 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩73,808 | ₩73,808 | ₩71,994 | ₩72,315 | -2.02% | 1.2만 |
|---|
| 2026.02.11 | ₩73,987 | ₩74,148 | ₩73,118 | ₩73,629 | -0.48% | 2.1만 |
|---|
| 2026.02.10 | ₩73,967 | ₩74,214 | ₩73,776 | ₩73,786 | -0.24% | 1.8만 |
|---|
| 2026.02.09 | ₩73,305 | ₩74,014 | ₩73,305 | ₩73,776 | +0.64% | 1.6만 |
|---|
| 2026.02.06 | ₩72,088 | ₩73,492 | ₩72,088 | ₩73,399 | +1.82% | 1.4만 |
|---|
| 2026.02.05 | ₩71,258 | ₩71,938 | ₩71,084 | ₩71,084 | -0.24% | 1.6만 |
|---|
| 2026.02.04 | ₩72,502 | ₩72,623 | ₩71,106 | ₩72,007 | -0.68% | 1.8만 |
|---|
| 2026.02.03 | ₩72,047 | ₩72,627 | ₩71,439 | ₩72,265 | +0.30% | 1.2만 |
|---|
| 2026.02.02 | ₩69,947 | ₩72,368 | ₩69,947 | ₩72,074 | +3.04% | 1.4만 |
|---|
| 2026.01.30 | ₩71,726 | ₩71,726 | ₩71,111 | ₩71,392 | -0.47% | 2만 |
|---|
| 2026.01.29 | ₩72,609 | ₩72,609 | ₩71,472 | ₩72,315 | -0.41% | 1.3만 |
|---|
| 2026.01.28 | ₩72,823 | ₩72,823 | ₩72,224 | ₩72,288 | -0.73% | 1.8만 |
|---|
| 2026.01.27 | ₩72,556 | ₩72,557 | ₩72,298 | ₩72,529 | -0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩72,422 | ₩72,609 | ₩72,356 | ₩72,395 | -0.04% | 1.3만 |
|---|
| 2026.01.23 | ₩73,118 | ₩73,332 | ₩72,455 | ₩72,596 | -0.71% | 1.5만 |
|---|
| 2026.01.22 | ₩73,653 | ₩73,920 | ₩73,479 | ₩73,479 | -0.24% | 1.9만 |
|---|
| 2026.01.21 | ₩72,302 | ₩73,258 | ₩71,954 | ₩73,118 | +1.13% | 2만 |
|---|
| 2026.01.20 | ₩71,927 | ₩72,542 | ₩71,673 | ₩71,780 | -0.20% | 10만 |
|---|
| 2026.01.16 | ₩73,091 | ₩73,147 | ₩72,770 | ₩72,783 | -0.42% | 18만 |
|---|
| 2026.01.15 | ₩72,435 | ₩73,358 | ₩72,435 | ₩72,970 | +0.74% | 2.1만 |
|---|
| 2026.01.14 | ₩71,686 | ₩72,096 | ₩71,567 | ₩72,096 | +0.57% | 1.7만 |
|---|
| 2026.01.13 | ₩71,740 | ₩72,047 | ₩71,713 | ₩71,887 | +0.21% | 1.5만 |
|---|
| 2026.01.12 | ₩71,218 | ₩71,820 | ₩71,098 | ₩71,820 | +0.85% | 2.4만 |
|---|
| 2026.01.09 | ₩71,178 | ₩71,606 | ₩71,178 | ₩71,593 | +0.58% | 1.9만 |
|---|
| 2026.01.08 | ₩70,215 | ₩70,897 | ₩70,215 | ₩70,803 | +0.84% | 1.4만 |
|---|
| 2026.01.07 | ₩69,787 | ₩70,549 | ₩69,787 | ₩70,375 | +0.84% | 1.7만 |
|---|
| 2026.01.06 | ₩69,860 | ₩70,750 | ₩69,860 | ₩70,643 | +1.12% | 2.2만 |
|---|
| 2026.01.05 | ₩68,931 | ₩69,744 | ₩68,931 | ₩69,653 | +1.05% | 2.8만 |
|---|
| 2026.01.02 | ₩68,175 | ₩68,663 | ₩67,840 | ₩68,623 | +0.66% | 3.8만 |
|---|
| 2025.12.31 | ₩67,874 | ₩68,141 | ₩67,673 | ₩67,687 | -0.28% | 3.1만 |
|---|
| 2025.12.30 | ₩68,529 | ₩68,703 | ₩68,289 | ₩68,315 | -0.31% | 2.6만 |
|---|
| 2025.12.29 | ₩68,676 | ₩68,703 | ₩68,355 | ₩68,556 | -0.18% | 3.1만 |
|---|
| 2025.12.26 | ₩68,984 | ₩68,984 | ₩68,583 | ₩68,944 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩68,957 | ₩69,118 | ₩68,810 | ₩69,118 | +0.23% | 3만 |
|---|
| 2025.12.23 | ₩68,877 | ₩68,937 | ₩68,584 | ₩68,824 | -0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩68,623 | ₩69,385 | ₩68,623 | ₩69,225 | +0.88% | 3.1만 |
|---|
| 2025.12.19 | ₩68,329 | ₩68,396 | ₩68,135 | ₩68,301 | -0.04% | 2.5만 |
|---|
| 2025.12.18 | ₩67,981 | ₩68,264 | ₩67,593 | ₩67,700 | -0.41% | 2.3만 |
|---|
| 2025.12.17 | ₩68,583 | ₩68,636 | ₩67,248 | ₩67,379 | -1.76% | 8만 |
|---|
| 2025.12.16 | ₩68,196 | ₩68,529 | ₩67,712 | ₩68,061 | -0.20% | 13.4만 |
|---|
| 2025.12.15 | ₩69,185 | ₩69,185 | ₩68,315 | ₩68,422 | -1.10% | 3.8만 |
|---|
| 2025.12.12 | ₩69,934 | ₩69,934 | ₩68,743 | ₩68,746 | -1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩69,546 | ₩70,081 | ₩69,546 | ₩69,974 | +0.62% | 2.3만 |
|---|
| 2025.12.10 | ₩68,489 | ₩69,319 | ₩67,713 | ₩69,205 | +1.04% | 2.2만 |
|---|
| 2025.12.09 | ₩69,961 | ₩70,830 | ₩69,961 | ₩70,135 | +0.25% | 3만 |
|---|
| 2025.12.08 | ₩70,643 | ₩70,670 | ₩70,001 | ₩70,255 | -0.55% | 2만 |
|---|
| 2025.12.05 | ₩70,750 | ₩70,830 | ₩70,363 | ₩70,429 | -0.45% | 2만 |
|---|
| 2025.12.04 | ₩69,894 | ₩70,663 | ₩69,777 | ₩70,496 | +0.86% | 2.3만 |
|---|
| 2025.12.03 | ₩69,492 | ₩70,028 | ₩69,379 | ₩69,907 | +0.60% | 2.1만 |
|---|
| 2025.12.02 | ₩69,573 | ₩69,773 | ₩69,064 | ₩69,103 | -0.67% | 1.8만 |
|---|
| 2025.12.01 | ₩69,666 | ₩69,693 | ₩69,252 | ₩69,265 | -0.58% | 1.5만 |
|---|
| 2025.11.28 | ₩69,573 | ₩69,880 | ₩69,573 | ₩69,728 | +0.22% | 1.4만 |
|---|
| 2025.11.26 | ₩68,931 | ₩69,693 | ₩68,931 | ₩69,479 | +0.80% | 2.3만 |
|---|
| 2025.11.25 | ₩68,355 | ₩68,917 | ₩67,964 | ₩68,917 | +0.82% | 1.8만 |
|---|
| 2025.11.24 | ₩66,389 | ₩67,628 | ₩66,389 | ₩67,628 | +1.87% | 1.5만 |
|---|
| 2025.11.21 | ₩65,105 | ₩66,830 | ₩65,105 | ₩66,521 | +2.18% | 1.6만 |
|---|
| 2025.11.20 | ₩67,018 | ₩67,453 | ₩64,892 | ₩64,998 | -3.01% | 1.6만 |
|---|
| 2025.11.19 | ₩66,068 | ₩66,389 | ₩66,001 | ₩66,210 | +0.21% | 2만 |
|---|
| 2025.11.18 | ₩65,787 | ₩66,356 | ₩65,612 | ₩66,191 | +0.61% | 1.6만 |
|---|
| 2025.11.17 | ₩67,018 | ₩67,339 | ₩65,720 | ₩65,981 | -1.55% | 2.2만 |
|---|
| 2025.11.14 | ₩66,001 | ₩67,766 | ₩66,001 | ₩67,233 | +1.87% | 1.9만 |
|---|
| 2025.11.13 | ₩68,465 | ₩68,465 | ₩67,045 | ₩67,169 | -1.89% | 1.6만 |
|---|
| 2025.11.12 | ₩68,917 | ₩69,426 | ₩68,773 | ₩68,844 | -0.11% | 1.7만 |
|---|
| 2025.11.11 | ₩68,650 | ₩68,944 | ₩68,462 | ₩68,697 | +0.07% | 1.5만 |
|---|
| 2025.11.10 | ₩68,850 | ₩68,931 | ₩68,449 | ₩68,790 | -0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩67,071 | ₩68,048 | ₩66,717 | ₩68,048 | +1.46% | 1.7만 |
|---|
| 2025.11.06 | ₩68,182 | ₩68,244 | ₩67,327 | ₩67,473 | -1.04% | 1.9만 |
|---|
| 2025.11.05 | ₩67,486 | ₩68,623 | ₩67,486 | ₩68,389 | +1.34% | 1.3만 |
|---|
| 2025.11.04 | ₩67,539 | ₩68,342 | ₩67,539 | ₩67,620 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩68,743 | ₩68,743 | ₩67,921 | ₩68,615 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩68,553 | ₩68,844 | ₩68,382 | ₩68,844 | +0.42% | 1.1만 |
|---|
| 2025.10.30 | ₩68,596 | ₩69,399 | ₩68,520 | ₩68,520 | -0.11% | 1.4만 |
|---|
| 2025.10.29 | ₩69,466 | ₩70,001 | ₩68,737 | ₩69,027 | -0.63% | 1.3만 |
|---|
| 2025.10.28 | ₩69,573 | ₩69,653 | ₩69,359 | ₩69,471 | -0.15% | 1.6만 |
|---|
| 2025.10.27 | ₩70,228 | ₩70,389 | ₩69,787 | ₩69,974 | -0.36% | 1.6만 |
|---|
| 2025.10.24 | ₩69,666 | ₩70,041 | ₩69,573 | ₩69,613 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩68,409 | ₩68,998 | ₩68,409 | ₩68,916 | +0.74% | 1.3만 |
|---|
| 2025.10.22 | ₩68,529 | ₩68,529 | ₩67,513 | ₩67,961 | -0.83% | 1.5만 |
|---|
| 2025.10.21 | ₩68,610 | ₩69,158 | ₩68,556 | ₩68,870 | +0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩68,187 | ₩68,904 | ₩68,187 | ₩68,747 | +0.82% | 6.2만 |
|---|
| 2025.10.17 | ₩67,994 | ₩67,994 | ₩67,526 | ₩67,792 | -0.30% | 36.3만 |
|---|
| 2025.10.16 | ₩68,998 | ₩68,998 | ₩67,820 | ₩67,968 | -1.49% | 1.6만 |
|---|
| 2025.10.15 | ₩69,131 | ₩69,666 | ₩68,275 | ₩68,770 | -0.52% | 2.1만 |
|---|
| 2025.10.14 | ₩66,805 | ₩68,757 | ₩66,805 | ₩68,529 | +2.58% | 1.6만 |
|---|
| 2025.10.13 | ₩67,366 | ₩67,871 | ₩67,366 | ₩67,861 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩68,556 | ₩69,091 | ₩66,376 | ₩66,402 | -3.14% | 2.2만 |
|---|