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 | ₩75,488 | ₩77,242 | ₩75,488 | ₩77,100 | +2.14% | 9.4천 |
| 2026.10.08 | ₩76,204 | ₩76,559 | ₩75,702 | ₩76,536 | +0.44% | 1.6만 |
| 2026.10.07 | ₩76,519 | ₩76,559 | ₩76,224 | ₩76,475 | -0.06% | 1.6만 |
| 2026.10.06 | ₩77,918 | ₩78,083 | ₩77,402 | ₩77,647 | -0.35% | 1.5만 |
| 2026.10.05 | ₩77,202 | ₩77,864 | ₩76,787 | ₩77,578 | +0.49% | 1.8만 |
| 2026.10.02 | ₩77,577 | ₩77,577 | ₩77,175 | ₩77,186 | -0.50% | 2.3만 |
| 2026.10.01 | ₩75,876 | ₩76,613 | ₩75,649 | ₩76,515 | +0.84% | 1.4만 |
| 2026.09.30 | ₩76,532 | ₩76,532 | ₩76,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,069 |
| -0.61% |
| 1.2만 |
| 2026.09.29 | ₩76,626 | ₩76,626 | ₩75,850 | ₩76,191 | -0.57% | 1.3만 |
|---|
| 2026.09.28 | ₩76,123 | ₩76,506 | ₩75,876 | ₩76,385 | +0.34% | 1.6만 |
|---|
| 2026.09.25 | ₩76,934 | ₩77,322 | ₩76,713 | ₩76,945 | +0.01% | 1.1만 |
|---|
| 2026.09.24 | ₩76,666 | ₩76,820 | ₩76,278 | ₩76,747 | +0.10% | 9.1천 |
|---|
| 2026.09.23 | ₩77,228 | ₩77,536 | ₩77,017 | ₩77,017 | -0.27% | 1.5만 |
|---|
| 2026.09.22 | ₩76,680 | ₩78,393 | ₩76,680 | ₩77,819 | +1.49% | 1.2만 |
|---|
| 2026.09.21 | ₩77,884 | ₩77,884 | ₩77,476 | ₩77,702 | -0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩77,249 | ₩77,249 | ₩76,961 | ₩77,212 | -0.05% | 1만 |
|---|
| 2026.09.17 | ₩77,871 | ₩78,068 | ₩77,710 | ₩77,736 | -0.17% | 2.3만 |
|---|
| 2026.09.16 | ₩76,104 | ₩78,012 | ₩76,104 | ₩77,287 | +1.55% | 2만 |
|---|
| 2026.09.15 | ₩77,751 | ₩77,791 | ₩77,344 | ₩77,453 | -0.38% | 2만 |
|---|
| 2026.09.14 | ₩78,420 | ₩78,420 | ₩77,844 | ₩78,119 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩78,326 | ₩78,661 | ₩78,286 | ₩78,453 | +0.16% | 1.3만 |
|---|
| 2026.09.10 | ₩78,085 | ₩78,259 | ₩77,771 | ₩77,884 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩79,357 | ₩79,357 | ₩78,514 | ₩78,546 | -1.02% | 1만 |
|---|
| 2026.09.08 | ₩79,959 | ₩80,281 | ₩79,655 | ₩79,655 | -0.38% | 1.3만 |
|---|
| 2026.09.04 | ₩79,799 | ₩80,348 | ₩79,799 | ₩80,287 | +0.61% | 1.3만 |
|---|
| 2026.09.03 | ₩80,147 | ₩80,227 | ₩79,840 | ₩80,152 | +0.01% | 8천 |
|---|
| 2026.09.02 | ₩79,183 | ₩79,732 | ₩79,183 | ₩79,642 | +0.58% | 1.9만 |
|---|
| 2026.09.01 | ₩79,518 | ₩79,571 | ₩78,888 | ₩78,898 | -0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩79,919 | ₩79,986 | ₩79,611 | ₩79,838 | -0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩80,963 | ₩81,259 | ₩80,160 | ₩80,211 | -0.93% | 1.4만 |
|---|
| 2026.08.27 | ₩81,151 | ₩81,325 | ₩80,937 | ₩81,199 | +0.06% | 9.7천 |
|---|
| 2026.08.26 | ₩81,004 | ₩81,132 | ₩80,870 | ₩81,101 | +0.12% | 9천 |
|---|
| 2026.08.25 | ₩80,910 | ₩81,151 | ₩80,763 | ₩80,978 | +0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩81,325 | ₩81,325 | ₩80,696 | ₩80,848 | -0.59% | 1.2만 |
|---|
| 2026.08.21 | ₩81,017 | ₩81,352 | ₩81,017 | ₩81,321 | +0.38% | 7.1천 |
|---|
| 2026.08.20 | ₩80,883 | ₩81,258 | ₩80,676 | ₩80,682 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩82,289 | ₩82,289 | ₩81,566 | ₩81,627 | -0.80% | 7.9천 |
|---|
| 2026.08.18 | ₩82,115 | ₩82,334 | ₩81,365 | ₩81,365 | -0.91% | 1.6만 |
|---|
| 2026.08.17 | ₩82,998 | ₩82,998 | ₩82,516 | ₩82,607 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩82,637 | ₩83,105 | ₩82,637 | ₩82,918 | +0.34% | 8.3천 |
|---|
| 2026.08.13 | ₩82,757 | ₩83,006 | ₩82,396 | ₩82,722 | -0.04% | 9.8천 |
|---|
| 2026.08.12 | ₩82,222 | ₩82,536 | ₩82,048 | ₩82,471 | +0.30% | 7.6천 |
|---|
| 2026.08.11 | ₩82,061 | ₩82,476 | ₩81,807 | ₩81,930 | -0.16% | 1.6만 |
|---|
| 2026.08.10 | ₩81,954 | ₩82,141 | ₩81,633 | ₩81,639 | -0.38% | 1.7만 |
|---|
| 2026.08.07 | ₩81,807 | ₩82,287 | ₩81,807 | ₩82,100 | +0.36% | 1.2만 |
|---|
| 2026.08.06 | ₩81,352 | ₩82,168 | ₩81,244 | ₩81,274 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩82,717 | ₩82,717 | ₩81,726 | ₩81,742 | -1.18% | 1.1만 |
|---|
| 2026.08.04 | ₩81,111 | ₩82,423 | ₩80,923 | ₩82,259 | +1.42% | 1.4만 |
|---|
| 2026.08.03 | ₩79,544 | ₩80,564 | ₩79,544 | ₩80,564 | +1.28% | 1.2만 |
|---|
| 2026.07.31 | ₩79,692 | ₩79,692 | ₩78,694 | ₩79,266 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩79,089 | ₩79,431 | ₩78,701 | ₩79,431 | +0.43% | 9.3천 |
|---|
| 2026.07.29 | ₩79,852 | ₩79,852 | ₩78,514 | ₩78,514 | -1.68% | 9.5천 |
|---|
| 2026.07.28 | ₩79,611 | ₩80,187 | ₩79,518 | ₩80,061 | +0.56% | 1만 |
|---|
| 2026.07.27 | ₩80,080 | ₩80,307 | ₩79,317 | ₩79,947 | -0.17% | 1.2만 |
|---|
| 2026.07.24 | ₩79,759 | ₩80,093 | ₩79,410 | ₩79,416 | -0.43% | 9.4천 |
|---|
| 2026.07.23 | ₩79,156 | ₩79,906 | ₩79,129 | ₩79,400 | +0.31% | 1.5만 |
|---|
| 2026.07.22 | ₩80,080 | ₩80,655 | ₩79,906 | ₩79,945 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩79,965 | ₩80,338 | ₩79,965 | ₩80,338 | +0.47% | 7.1천 |
|---|
| 2026.07.20 | ₩79,788 | ₩80,174 | ₩79,444 | ₩79,503 | -0.36% | 1.1만 |
|---|
| 2026.07.17 | ₩80,187 | ₩80,522 | ₩79,946 | ₩80,192 | +0.01% | 7.5천 |
|---|
| 2026.07.16 | ₩80,214 | ₩81,030 | ₩80,214 | ₩80,566 | +0.44% | 1만 |
|---|
| 2026.07.15 | ₩80,495 | ₩80,990 | ₩80,147 | ₩80,567 | +0.09% | 1.6만 |
|---|
| 2026.07.14 | ₩80,749 | ₩80,749 | ₩80,147 | ₩80,449 | -0.37% | 8.9천 |
|---|
| 2026.07.13 | ₩80,843 | ₩81,004 | ₩80,265 | ₩80,265 | -0.72% | 9.2천 |
|---|
| 2026.07.10 | ₩81,077 | ₩81,087 | ₩80,776 | ₩80,990 | -0.11% | 7.4천 |
|---|
| 2026.07.09 | ₩80,855 | ₩81,298 | ₩80,535 | ₩81,048 | +0.24% | 9.6천 |
|---|
| 2026.07.08 | ₩80,107 | ₩80,415 | ₩79,116 | ₩79,958 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩80,187 | ₩81,218 | ₩80,187 | ₩80,747 | +0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩82,215 | ₩82,302 | ₩81,666 | ₩81,759 | -0.56% | 1.1만 |
|---|
| 2026.07.02 | ₩82,436 | ₩82,436 | ₩80,589 | ₩81,378 | -1.28% | 7.9만 |
|---|
| 2026.07.01 | ₩82,503 | ₩82,998 | ₩82,139 | ₩82,139 | -0.44% | 30만 |
|---|
| 2026.06.30 | ₩81,874 | ₩82,941 | ₩81,874 | ₩82,941 | +1.30% | 1.2만 |
|---|
| 2026.06.29 | ₩81,487 | ₩81,831 | ₩80,689 | ₩81,831 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩81,151 | ₩81,726 | ₩80,843 | ₩81,392 | +0.30% | 1.2만 |
|---|
| 2026.06.25 | ₩81,713 | ₩81,767 | ₩81,099 | ₩81,587 | -0.15% | 6.6천 |
|---|
| 2026.06.24 | ₩80,361 | ₩81,445 | ₩80,321 | ₩80,729 | +0.46% | 1.3만 |
|---|
| 2026.06.23 | ₩79,558 | ₩80,890 | ₩79,558 | ₩80,325 | +0.96% | 1.2만 |
|---|
| 2026.06.22 | ₩81,311 | ₩81,686 | ₩81,115 | ₩81,437 | +0.15% | 1.6만 |
|---|
| 2026.06.18 | ₩80,504 | ₩80,965 | ₩80,224 | ₩80,965 | +0.57% | 9.3천 |
|---|
| 2026.06.17 | ₩80,977 | ₩81,416 | ₩79,732 | ₩79,736 | -1.53% | 1.4만 |
|---|
| 2026.06.16 | ₩81,659 | ₩81,659 | ₩80,488 | ₩80,495 | -1.43% | 1.4만 |
|---|
| 2026.06.15 | ₩81,633 | ₩81,633 | ₩81,144 | ₩81,144 | -0.60% | 1.2만 |
|---|
| 2026.06.12 | ₩79,892 | ₩81,124 | ₩79,892 | ₩80,594 | +0.88% | 1.3만 |
|---|
| 2026.06.11 | ₩78,527 | ₩79,892 | ₩78,500 | ₩79,892 | +1.74% | 1.1만 |
|---|
| 2026.06.10 | ₩79,022 | ₩79,491 | ₩77,523 | ₩77,618 | -1.78% | 1.1만 |
|---|
| 2026.06.09 | ₩79,785 | ₩79,785 | ₩77,717 | ₩78,591 | -1.50% | 8.4천 |
|---|
| 2026.06.08 | ₩78,714 | ₩78,728 | ₩78,101 | ₩78,182 | -0.68% | 9.4천 |
|---|
| 2026.06.05 | ₩79,263 | ₩79,263 | ₩77,740 | ₩77,740 | -1.92% | 41.6만 |
|---|
| 2026.06.04 | ₩79,511 | ₩80,247 | ₩79,511 | ₩80,152 | +0.81% | 8.5천 |
|---|
| 2026.06.03 | ₩79,491 | ₩79,886 | ₩79,417 | ₩79,484 | -0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩79,456 | ₩80,120 | ₩79,456 | ₩80,120 | +0.84% | 9.5천 |
|---|
| 2026.06.01 | ₩79,062 | ₩79,625 | ₩78,748 | ₩79,215 | +0.19% | 1만 |
|---|
| 2026.05.29 | ₩79,424 | ₩79,692 | ₩79,357 | ₩79,617 | +0.24% | 7.5천 |
|---|
| 2026.05.28 | ₩79,303 | ₩80,107 | ₩79,030 | ₩79,839 | +0.68% | 1.2만 |
|---|
| 2026.05.27 | ₩79,571 | ₩79,919 | ₩79,397 | ₩79,496 | -0.09% | 1.1만 |
|---|
| 2026.05.26 | ₩79,277 | ₩79,665 | ₩79,143 | ₩79,617 | +0.43% | 9.8천 |
|---|
| 2026.05.22 | ₩76,773 | ₩78,416 | ₩76,773 | ₩78,279 | +1.96% | 9.2천 |
|---|
| 2026.05.21 | ₩77,128 | ₩77,618 | ₩76,867 | ₩77,556 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩75,743 | ₩76,927 | ₩75,743 | ₩76,927 | +1.56% | 1.4만 |
|---|
| 2026.05.19 | ₩75,180 | ₩75,555 | ₩74,564 | ₩75,235 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩76,506 | ₩76,546 | ₩75,274 | ₩75,835 | -0.88% | 1.9만 |
|---|
| 2026.05.15 | ₩76,512 | ₩76,807 | ₩76,259 | ₩76,259 | -0.33% | 1.2만 |
|---|
| 2026.05.14 | ₩76,412 | ₩78,018 | ₩76,412 | ₩77,823 | +1.85% | 1.2만 |
|---|
| 2026.05.13 | ₩77,282 | ₩77,737 | ₩77,282 | ₩77,443 | +0.21% | 8.3천 |
|---|
| 2026.05.12 | ₩77,001 | ₩77,577 | ₩76,449 | ₩77,577 | +0.75% | 1.2만 |
|---|
| 2026.05.11 | ₩76,961 | ₩78,621 | ₩76,961 | ₩78,242 | +1.66% | 1만 |
|---|
| 2026.05.08 | ₩77,884 | ₩77,911 | ₩77,523 | ₩77,911 | +0.03% | 1.1만 |
|---|
| 2026.05.07 | ₩78,540 | ₩78,540 | ₩77,175 | ₩77,349 | -1.52% | 9.8천 |
|---|
| 2026.05.06 | ₩78,567 | ₩78,659 | ₩78,021 | ₩78,659 | +0.12% | 9천 |
|---|
| 2026.05.05 | ₩77,402 | ₩77,751 | ₩77,402 | ₩77,627 | +0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩76,840 | ₩77,208 | ₩76,348 | ₩76,595 | -0.32% | 9.4천 |
|---|
| 2026.05.01 | ₩76,813 | ₩77,001 | ₩76,725 | ₩76,949 | +0.18% | 1.3만 |
|---|
| 2026.04.30 | ₩75,301 | ₩76,747 | ₩75,301 | ₩76,744 | +1.92% | 1.6만 |
|---|
| 2026.04.29 | ₩75,006 | ₩75,381 | ₩74,618 | ₩74,969 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩75,662 | ₩75,662 | ₩74,752 | ₩75,129 | -0.70% | 1.1만 |
|---|
| 2026.04.27 | ₩75,180 | ₩76,526 | ₩75,180 | ₩76,216 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩75,234 | ₩76,476 | ₩75,234 | ₩76,251 | +1.35% | 1.2만 |
|---|
| 2026.04.23 | ₩76,278 | ₩76,680 | ₩75,797 | ₩76,088 | -0.25% | 1.3만 |
|---|
| 2026.04.22 | ₩76,947 | ₩76,947 | ₩76,037 | ₩76,245 | -0.91% | 9.5천 |
|---|
| 2026.04.21 | ₩77,028 | ₩77,577 | ₩76,049 | ₩76,100 | -1.20% | 1.2만 |
|---|
| 2026.04.20 | ₩75,970 | ₩76,787 | ₩75,970 | ₩76,717 | +0.98% | 9.5천 |
|---|
| 2026.04.17 | ₩75,676 | ₩76,720 | ₩75,676 | ₩76,247 | +0.76% | 1만 |
|---|
| 2026.04.16 | ₩74,685 | ₩74,966 | ₩74,498 | ₩74,764 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩73,427 | ₩74,631 | ₩73,427 | ₩74,573 | +1.56% | 1.3만 |
|---|
| 2026.04.14 | ₩73,279 | ₩74,809 | ₩73,279 | ₩74,546 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩72,570 | ₩73,811 | ₩72,570 | ₩73,811 | +1.71% | 1.6만 |
|---|
| 2026.04.10 | ₩71,700 | ₩72,931 | ₩71,700 | ₩72,618 | +1.28% | 1.5만 |
|---|
| 2026.04.09 | ₩72,771 | ₩73,032 | ₩72,075 | ₩72,891 | +0.17% | 1.5만 |
|---|
| 2026.04.08 | ₩72,523 | ₩72,824 | ₩72,286 | ₩72,610 | +0.12% | 1.1만 |
|---|
| 2026.04.07 | ₩69,859 | ₩70,415 | ₩69,859 | ₩70,415 | +0.80% | 1.3만 |
|---|
| 2026.04.06 | ₩70,080 | ₩70,428 | ₩69,906 | ₩70,374 | +0.42% | 1.6만 |
|---|
| 2026.04.02 | ₩68,340 | ₩70,113 | ₩68,340 | ₩70,113 | +2.60% | 1.8만 |
|---|
| 2026.04.01 | ₩69,958 | ₩70,305 | ₩69,646 | ₩69,652 | -0.44% | 9.7천 |
|---|
| 2026.03.31 | ₩67,831 | ₩69,103 | ₩67,697 | ₩69,103 | +1.87% | 1.3만 |
|---|
| 2026.03.30 | ₩68,500 | ₩68,500 | ₩66,516 | ₩66,827 | -2.44% | 24.8만 |
|---|
| 2026.03.27 | ₩68,334 | ₩68,728 | ₩67,550 | ₩67,684 | -0.95% | 52.6만 |
|---|
| 2026.03.26 | ₩69,263 | ₩70,160 | ₩68,875 | ₩68,875 | -0.56% | 1만 |
|---|
| 2026.03.25 | ₩70,267 | ₩70,495 | ₩69,892 | ₩70,162 | -0.15% | 1.5만 |
|---|
| 2026.03.24 | ₩68,848 | ₩69,772 | ₩68,835 | ₩69,457 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩68,902 | ₩69,839 | ₩68,902 | ₩69,116 | +0.31% | 1.3만 |
|---|
| 2026.03.20 | ₩68,859 | ₩68,859 | ₩67,369 | ₩67,643 | -1.77% | 1.3만 |
|---|
| 2026.03.19 | ₩68,032 | ₩69,518 | ₩68,032 | ₩69,317 | +1.89% | 1.6만 |
|---|
| 2026.03.18 | ₩69,290 | ₩69,799 | ₩68,902 | ₩68,902 | -0.56% | 1.3만 |
|---|
| 2026.03.17 | ₩70,123 | ₩70,123 | ₩69,437 | ₩69,704 | -0.60% | 1.2만 |
|---|
| 2026.03.16 | ₩69,919 | ₩69,919 | ₩69,156 | ₩69,156 | -1.09% | 1.6만 |
|---|
| 2026.03.13 | ₩69,129 | ₩69,196 | ₩68,348 | ₩68,465 | -0.96% | 1.6만 |
|---|
| 2026.03.12 | ₩69,718 | ₩69,785 | ₩68,607 | ₩68,607 | -1.59% | 2.1만 |
|---|
| 2026.03.11 | ₩70,374 | ₩70,495 | ₩69,866 | ₩70,174 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩69,303 | ₩71,285 | ₩69,303 | ₩70,307 | +1.45% | 1.2만 |
|---|
| 2026.03.09 | ₩68,808 | ₩70,635 | ₩68,447 | ₩70,589 | +2.59% | 1.6만 |
|---|
| 2026.03.06 | ₩70,140 | ₩70,273 | ₩69,625 | ₩69,801 | -0.48% | 1.1만 |
|---|
| 2026.03.05 | ₩71,947 | ₩71,947 | ₩70,981 | ₩71,472 | -0.66% | 1.1만 |
|---|
| 2026.03.04 | ₩72,744 | ₩72,851 | ₩72,570 | ₩72,851 | +0.15% | 1.4만 |
|---|
| 2026.03.03 | ₩71,660 | ₩72,664 | ₩70,749 | ₩72,257 | +0.83% | 1.6만 |
|---|
| 2026.03.02 | ₩72,128 | ₩73,614 | ₩72,128 | ₩73,494 | +1.89% | 2.1만 |
|---|
| 2026.02.27 | ₩72,918 | ₩73,105 | ₩72,503 | ₩73,105 | +0.26% | 2.3만 |
|---|
| 2026.02.26 | ₩73,708 | ₩73,855 | ₩72,918 | ₩73,828 | +0.16% | 1.2만 |
|---|
| 2026.02.25 | ₩73,828 | ₩73,828 | ₩73,079 | ₩73,532 | -0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩72,390 | ₩73,574 | ₩72,390 | ₩73,400 | +1.39% | 1.2만 |
|---|
| 2026.02.23 | ₩73,408 | ₩73,408 | ₩72,101 | ₩72,583 | -1.12% | 1.4만 |
|---|
| 2026.02.20 | ₩74,123 | ₩74,431 | ₩73,246 | ₩73,694 | -0.58% | 1.8만 |
|---|
| 2026.02.19 | ₩72,891 | ₩73,601 | ₩72,891 | ₩73,540 | +0.89% | 1.5만 |
|---|
| 2026.02.18 | ₩74,232 | ₩74,232 | ₩73,346 | ₩73,627 | -0.82% | 1.6만 |
|---|
| 2026.02.17 | ₩72,717 | ₩73,293 | ₩72,637 | ₩73,065 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩72,775 | ₩73,531 | ₩72,543 | ₩73,079 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩73,863 | ₩73,863 | ₩72,048 | ₩72,369 | -2.02% | 1.2만 |
|---|
| 2026.02.11 | ₩74,042 | ₩74,203 | ₩73,172 | ₩73,684 | -0.48% | 2.1만 |
|---|
| 2026.02.10 | ₩74,022 | ₩74,270 | ₩73,831 | ₩73,842 | -0.24% | 1.8만 |
|---|
| 2026.02.09 | ₩73,360 | ₩74,069 | ₩73,360 | ₩73,831 | +0.64% | 1.6만 |
|---|
| 2026.02.06 | ₩72,141 | ₩73,547 | ₩72,141 | ₩73,453 | +1.82% | 1.4만 |
|---|
| 2026.02.05 | ₩71,311 | ₩71,992 | ₩71,137 | ₩71,137 | -0.24% | 1.6만 |
|---|
| 2026.02.04 | ₩72,556 | ₩72,677 | ₩71,159 | ₩72,061 | -0.68% | 1.8만 |
|---|
| 2026.02.03 | ₩72,101 | ₩72,681 | ₩71,492 | ₩72,320 | +0.30% | 1.2만 |
|---|
| 2026.02.02 | ₩70,000 | ₩72,423 | ₩70,000 | ₩72,128 | +3.04% | 1.4만 |
|---|
| 2026.01.30 | ₩71,780 | ₩71,780 | ₩71,164 | ₩71,445 | -0.47% | 2만 |
|---|
| 2026.01.29 | ₩72,664 | ₩72,664 | ₩71,526 | ₩72,369 | -0.41% | 1.3만 |
|---|
| 2026.01.28 | ₩72,878 | ₩72,878 | ₩72,278 | ₩72,342 | -0.73% | 1.8만 |
|---|
| 2026.01.27 | ₩72,610 | ₩72,611 | ₩72,352 | ₩72,583 | -0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩72,476 | ₩72,664 | ₩72,411 | ₩72,449 | -0.04% | 1.3만 |
|---|
| 2026.01.23 | ₩73,172 | ₩73,386 | ₩72,510 | ₩72,650 | -0.71% | 1.5만 |
|---|
| 2026.01.22 | ₩73,708 | ₩73,975 | ₩73,534 | ₩73,534 | -0.24% | 1.9만 |
|---|
| 2026.01.21 | ₩72,356 | ₩73,313 | ₩72,008 | ₩73,172 | +1.13% | 2만 |
|---|
| 2026.01.20 | ₩71,981 | ₩72,597 | ₩71,726 | ₩71,834 | -0.20% | 10만 |
|---|
| 2026.01.16 | ₩73,145 | ₩73,202 | ₩72,824 | ₩72,838 | -0.42% | 18만 |
|---|
| 2026.01.15 | ₩72,490 | ₩73,413 | ₩72,490 | ₩73,025 | +0.74% | 2.1만 |
|---|
| 2026.01.14 | ₩71,740 | ₩72,149 | ₩71,621 | ₩72,149 | +0.57% | 1.7만 |
|---|
| 2026.01.13 | ₩71,793 | ₩72,101 | ₩71,767 | ₩71,941 | +0.21% | 1.5만 |
|---|
| 2026.01.12 | ₩71,271 | ₩71,874 | ₩71,151 | ₩71,874 | +0.85% | 2.4만 |
|---|
| 2026.01.09 | ₩71,231 | ₩71,660 | ₩71,231 | ₩71,646 | +0.58% | 1.9만 |
|---|
| 2026.01.08 | ₩70,267 | ₩70,950 | ₩70,267 | ₩70,856 | +0.84% | 1.4만 |
|---|
| 2026.01.07 | ₩69,839 | ₩70,602 | ₩69,839 | ₩70,428 | +0.84% | 1.7만 |
|---|
| 2026.01.06 | ₩69,913 | ₩70,803 | ₩69,913 | ₩70,696 | +1.12% | 2.2만 |
|---|
| 2026.01.05 | ₩68,982 | ₩69,796 | ₩68,982 | ₩69,705 | +1.05% | 2.8만 |
|---|
| 2026.01.02 | ₩68,226 | ₩68,714 | ₩67,891 | ₩68,674 | +0.66% | 3.8만 |
|---|
| 2025.12.31 | ₩67,925 | ₩68,192 | ₩67,724 | ₩67,737 | -0.28% | 3.1만 |
|---|
| 2025.12.30 | ₩68,581 | ₩68,755 | ₩68,340 | ₩68,366 | -0.31% | 2.6만 |
|---|
| 2025.12.29 | ₩68,728 | ₩68,755 | ₩68,407 | ₩68,607 | -0.18% | 3.1만 |
|---|
| 2025.12.26 | ₩69,036 | ₩69,036 | ₩68,634 | ₩68,996 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩69,009 | ₩69,170 | ₩68,862 | ₩69,170 | +0.23% | 3만 |
|---|
| 2025.12.23 | ₩68,929 | ₩68,989 | ₩68,635 | ₩68,875 | -0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩68,674 | ₩69,437 | ₩68,674 | ₩69,277 | +0.88% | 3.1만 |
|---|
| 2025.12.19 | ₩68,380 | ₩68,447 | ₩68,186 | ₩68,352 | -0.04% | 2.5만 |
|---|
| 2025.12.18 | ₩68,032 | ₩68,316 | ₩67,643 | ₩67,751 | -0.41% | 2.3만 |
|---|
| 2025.12.17 | ₩68,634 | ₩68,688 | ₩67,298 | ₩67,429 | -1.76% | 8만 |
|---|
| 2025.12.16 | ₩68,247 | ₩68,581 | ₩67,763 | ₩68,112 | -0.20% | 13.4만 |
|---|
| 2025.12.15 | ₩69,237 | ₩69,237 | ₩68,366 | ₩68,473 | -1.10% | 3.8만 |
|---|
| 2025.12.12 | ₩69,986 | ₩69,986 | ₩68,795 | ₩68,797 | -1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩69,598 | ₩70,133 | ₩69,598 | ₩70,026 | +0.62% | 2.3만 |
|---|
| 2025.12.10 | ₩68,540 | ₩69,370 | ₩67,764 | ₩69,257 | +1.04% | 2.2만 |
|---|
| 2025.12.09 | ₩70,013 | ₩70,883 | ₩70,013 | ₩70,187 | +0.25% | 3만 |
|---|
| 2025.12.08 | ₩70,696 | ₩70,722 | ₩70,053 | ₩70,307 | -0.55% | 2만 |
|---|
| 2025.12.05 | ₩70,803 | ₩70,883 | ₩70,416 | ₩70,482 | -0.45% | 2만 |
|---|
| 2025.12.04 | ₩69,946 | ₩70,716 | ₩69,830 | ₩70,548 | +0.86% | 2.3만 |
|---|
| 2025.12.03 | ₩69,544 | ₩70,080 | ₩69,431 | ₩69,959 | +0.60% | 2.1만 |
|---|
| 2025.12.02 | ₩69,625 | ₩69,826 | ₩69,116 | ₩69,155 | -0.67% | 1.8만 |
|---|
| 2025.12.01 | ₩69,718 | ₩69,745 | ₩69,303 | ₩69,317 | -0.58% | 1.5만 |
|---|
| 2025.11.28 | ₩69,625 | ₩69,933 | ₩69,625 | ₩69,780 | +0.22% | 1.4만 |
|---|
| 2025.11.26 | ₩68,982 | ₩69,745 | ₩68,982 | ₩69,531 | +0.80% | 2.3만 |
|---|
| 2025.11.25 | ₩68,407 | ₩68,969 | ₩68,014 | ₩68,969 | +0.82% | 1.8만 |
|---|
| 2025.11.24 | ₩66,439 | ₩67,678 | ₩66,439 | ₩67,678 | +1.87% | 1.5만 |
|---|
| 2025.11.21 | ₩65,154 | ₩66,880 | ₩65,154 | ₩66,571 | +2.18% | 1.6만 |
|---|
| 2025.11.20 | ₩67,068 | ₩67,503 | ₩64,941 | ₩65,046 | -3.01% | 1.6만 |
|---|
| 2025.11.19 | ₩66,117 | ₩66,439 | ₩66,050 | ₩66,259 | +0.21% | 2만 |
|---|
| 2025.11.18 | ₩65,836 | ₩66,405 | ₩65,661 | ₩66,241 | +0.61% | 1.6만 |
|---|
| 2025.11.17 | ₩67,068 | ₩67,389 | ₩65,769 | ₩66,030 | -1.55% | 2.2만 |
|---|
| 2025.11.14 | ₩66,050 | ₩67,816 | ₩66,050 | ₩67,283 | +1.87% | 1.9만 |
|---|
| 2025.11.13 | ₩68,516 | ₩68,516 | ₩67,095 | ₩67,219 | -1.89% | 1.6만 |
|---|
| 2025.11.12 | ₩68,969 | ₩69,477 | ₩68,824 | ₩68,895 | -0.11% | 1.7만 |
|---|
| 2025.11.11 | ₩68,701 | ₩68,996 | ₩68,514 | ₩68,748 | +0.07% | 1.5만 |
|---|
| 2025.11.10 | ₩68,902 | ₩68,982 | ₩68,500 | ₩68,842 | -0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩67,121 | ₩68,099 | ₩66,767 | ₩68,099 | +1.46% | 1.7만 |
|---|
| 2025.11.06 | ₩68,233 | ₩68,295 | ₩67,377 | ₩67,523 | -1.04% | 1.9만 |
|---|
| 2025.11.05 | ₩67,536 | ₩68,674 | ₩67,536 | ₩68,440 | +1.34% | 1.3만 |
|---|
| 2025.11.04 | ₩67,590 | ₩68,393 | ₩67,590 | ₩67,670 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩68,795 | ₩68,795 | ₩67,971 | ₩68,666 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩68,605 | ₩68,895 | ₩68,433 | ₩68,895 | +0.42% | 1.1만 |
|---|
| 2025.10.30 | ₩68,648 | ₩69,451 | ₩68,571 | ₩68,571 | -0.11% | 1.4만 |
|---|
| 2025.10.29 | ₩69,518 | ₩70,053 | ₩68,788 | ₩69,079 | -0.63% | 1.3만 |
|---|
| 2025.10.28 | ₩69,625 | ₩69,705 | ₩69,411 | ₩69,523 | -0.15% | 1.6만 |
|---|
| 2025.10.27 | ₩70,281 | ₩70,441 | ₩69,839 | ₩70,026 | -0.36% | 1.6만 |
|---|
| 2025.10.24 | ₩69,718 | ₩70,093 | ₩69,625 | ₩69,665 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩68,460 | ₩69,049 | ₩68,460 | ₩68,967 | +0.74% | 1.3만 |
|---|
| 2025.10.22 | ₩68,581 | ₩68,581 | ₩67,563 | ₩68,012 | -0.83% | 1.5만 |
|---|
| 2025.10.21 | ₩68,661 | ₩69,210 | ₩68,607 | ₩68,922 | +0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩68,238 | ₩68,955 | ₩68,238 | ₩68,799 | +0.82% | 6.2만 |
|---|
| 2025.10.17 | ₩68,045 | ₩68,045 | ₩67,577 | ₩67,843 | -0.30% | 36.3만 |
|---|
| 2025.10.16 | ₩69,049 | ₩69,049 | ₩67,871 | ₩68,018 | -1.49% | 1.6만 |
|---|
| 2025.10.15 | ₩69,183 | ₩69,718 | ₩68,326 | ₩68,822 | -0.52% | 2.1만 |
|---|
| 2025.10.14 | ₩66,855 | ₩68,808 | ₩66,855 | ₩68,581 | +2.58% | 1.6만 |
|---|
| 2025.10.13 | ₩67,416 | ₩67,922 | ₩67,416 | ₩67,911 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩68,607 | ₩69,143 | ₩66,425 | ₩66,452 | -3.14% | 2.2만 |
|---|