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 | ₩75,623 | ₩77,380 | ₩75,623 | ₩77,238 | +2.14% | 9.4천 |
| 2026.10.08 | ₩76,340 | ₩76,696 | ₩75,838 | ₩76,673 | +0.44% | 1.6만 |
| 2026.10.07 | ₩76,656 | ₩76,696 | ₩76,361 | ₩76,611 | -0.06% | 1.6만 |
| 2026.10.06 | ₩78,057 | ₩78,222 | ₩77,541 | ₩77,786 | -0.35% | 1.5만 |
| 2026.10.05 | ₩77,340 | ₩78,003 | ₩76,924 | ₩77,716 | +0.49% | 1.8만 |
| 2026.10.02 | ₩77,715 | ₩77,715 | ₩77,313 | ₩77,323 | -0.50% | 2.3만 |
| 2026.10.01 | ₩76,012 | ₩76,749 | ₩75,784 | ₩76,652 | +0.84% | 1.4만 |
| 2026.09.30 | ₩76,669 | ₩76,669 | ₩76,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,205 |
| -0.61% |
| 1.2만 |
| 2026.09.29 | ₩76,763 | ₩76,763 | ₩75,985 | ₩76,327 | -0.57% | 1.3만 |
|---|
| 2026.09.28 | ₩76,259 | ₩76,642 | ₩76,012 | ₩76,521 | +0.34% | 1.6만 |
|---|
| 2026.09.25 | ₩77,071 | ₩77,460 | ₩76,850 | ₩77,082 | +0.01% | 1.1만 |
|---|
| 2026.09.24 | ₩76,803 | ₩76,957 | ₩76,414 | ₩76,884 | +0.10% | 9.1천 |
|---|
| 2026.09.23 | ₩77,366 | ₩77,675 | ₩77,154 | ₩77,154 | -0.27% | 1.5만 |
|---|
| 2026.09.22 | ₩76,816 | ₩78,533 | ₩76,816 | ₩77,958 | +1.49% | 1.2만 |
|---|
| 2026.09.21 | ₩78,023 | ₩78,023 | ₩77,614 | ₩77,841 | -0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩77,386 | ₩77,386 | ₩77,098 | ₩77,350 | -0.05% | 1만 |
|---|
| 2026.09.17 | ₩78,010 | ₩78,207 | ₩77,849 | ₩77,875 | -0.17% | 2.3만 |
|---|
| 2026.09.16 | ₩76,240 | ₩78,151 | ₩76,240 | ₩77,425 | +1.55% | 2만 |
|---|
| 2026.09.15 | ₩77,889 | ₩77,930 | ₩77,482 | ₩77,592 | -0.38% | 2만 |
|---|
| 2026.09.14 | ₩78,560 | ₩78,560 | ₩77,983 | ₩78,258 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩78,466 | ₩78,801 | ₩78,426 | ₩78,593 | +0.16% | 1.3만 |
|---|
| 2026.09.10 | ₩78,225 | ₩78,399 | ₩77,909 | ₩78,023 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩79,499 | ₩79,499 | ₩78,654 | ₩78,686 | -1.02% | 1만 |
|---|
| 2026.09.08 | ₩80,102 | ₩80,424 | ₩79,798 | ₩79,798 | -0.38% | 1.3만 |
|---|
| 2026.09.04 | ₩79,941 | ₩80,491 | ₩79,941 | ₩80,431 | +0.61% | 1.3만 |
|---|
| 2026.09.03 | ₩80,290 | ₩80,370 | ₩79,983 | ₩80,295 | +0.01% | 8천 |
|---|
| 2026.09.02 | ₩79,324 | ₩79,874 | ₩79,324 | ₩79,784 | +0.58% | 1.9만 |
|---|
| 2026.09.01 | ₩79,660 | ₩79,713 | ₩79,029 | ₩79,039 | -0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩80,062 | ₩80,129 | ₩79,753 | ₩79,980 | -0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩81,108 | ₩81,404 | ₩80,303 | ₩80,354 | -0.93% | 1.4만 |
|---|
| 2026.08.27 | ₩81,296 | ₩81,470 | ₩81,081 | ₩81,344 | +0.06% | 9.7천 |
|---|
| 2026.08.26 | ₩81,148 | ₩81,277 | ₩81,014 | ₩81,246 | +0.12% | 9천 |
|---|
| 2026.08.25 | ₩81,054 | ₩81,296 | ₩80,907 | ₩81,123 | +0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩81,470 | ₩81,470 | ₩80,840 | ₩80,993 | -0.59% | 1.2만 |
|---|
| 2026.08.21 | ₩81,162 | ₩81,497 | ₩81,162 | ₩81,466 | +0.38% | 7.1천 |
|---|
| 2026.08.20 | ₩81,027 | ₩81,403 | ₩80,820 | ₩80,826 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩82,436 | ₩82,436 | ₩81,711 | ₩81,773 | -0.80% | 7.9천 |
|---|
| 2026.08.18 | ₩82,261 | ₩82,481 | ₩81,510 | ₩81,510 | -0.91% | 1.6만 |
|---|
| 2026.08.17 | ₩83,146 | ₩83,146 | ₩82,664 | ₩82,755 | -0.47% | 8천 |
|---|
| 2026.08.14 | ₩82,784 | ₩83,254 | ₩82,784 | ₩83,066 | +0.34% | 8.3천 |
|---|
| 2026.08.13 | ₩82,905 | ₩83,154 | ₩82,543 | ₩82,870 | -0.04% | 9.8천 |
|---|
| 2026.08.12 | ₩82,369 | ₩82,684 | ₩82,194 | ₩82,618 | +0.30% | 7.6천 |
|---|
| 2026.08.11 | ₩82,208 | ₩82,623 | ₩81,953 | ₩82,076 | -0.16% | 1.6만 |
|---|
| 2026.08.10 | ₩82,100 | ₩82,288 | ₩81,778 | ₩81,785 | -0.38% | 1.7만 |
|---|
| 2026.08.07 | ₩81,953 | ₩82,434 | ₩81,953 | ₩82,246 | +0.36% | 1.2만 |
|---|
| 2026.08.06 | ₩81,497 | ₩82,315 | ₩81,390 | ₩81,419 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩82,865 | ₩82,865 | ₩81,872 | ₩81,888 | -1.18% | 1.1만 |
|---|
| 2026.08.04 | ₩81,255 | ₩82,570 | ₩81,068 | ₩82,406 | +1.42% | 1.4만 |
|---|
| 2026.08.03 | ₩79,686 | ₩80,708 | ₩79,686 | ₩80,708 | +1.28% | 1.2만 |
|---|
| 2026.07.31 | ₩79,834 | ₩79,834 | ₩78,835 | ₩79,407 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩79,230 | ₩79,572 | ₩78,842 | ₩79,572 | +0.43% | 9.3천 |
|---|
| 2026.07.29 | ₩79,995 | ₩79,995 | ₩78,654 | ₩78,654 | -1.68% | 9.5천 |
|---|
| 2026.07.28 | ₩79,753 | ₩80,330 | ₩79,660 | ₩80,204 | +0.56% | 1만 |
|---|
| 2026.07.27 | ₩80,223 | ₩80,451 | ₩79,458 | ₩80,090 | -0.17% | 1.2만 |
|---|
| 2026.07.24 | ₩79,901 | ₩80,236 | ₩79,552 | ₩79,558 | -0.43% | 9.4천 |
|---|
| 2026.07.23 | ₩79,297 | ₩80,048 | ₩79,271 | ₩79,542 | +0.31% | 1.5만 |
|---|
| 2026.07.22 | ₩80,223 | ₩80,799 | ₩80,048 | ₩80,087 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩80,107 | ₩80,482 | ₩80,107 | ₩80,482 | +0.47% | 7.1천 |
|---|
| 2026.07.20 | ₩79,930 | ₩80,317 | ₩79,586 | ₩79,645 | -0.36% | 1.1만 |
|---|
| 2026.07.17 | ₩80,330 | ₩80,665 | ₩80,089 | ₩80,335 | +0.01% | 7.5천 |
|---|
| 2026.07.16 | ₩80,357 | ₩81,175 | ₩80,357 | ₩80,710 | +0.44% | 1만 |
|---|
| 2026.07.15 | ₩80,639 | ₩81,135 | ₩80,290 | ₩80,711 | +0.09% | 1.6만 |
|---|
| 2026.07.14 | ₩80,893 | ₩80,893 | ₩80,290 | ₩80,593 | -0.37% | 8.9천 |
|---|
| 2026.07.13 | ₩80,987 | ₩81,148 | ₩80,408 | ₩80,408 | -0.72% | 9.2천 |
|---|
| 2026.07.10 | ₩81,222 | ₩81,231 | ₩80,920 | ₩81,135 | -0.11% | 7.4천 |
|---|
| 2026.07.09 | ₩80,999 | ₩81,443 | ₩80,679 | ₩81,192 | +0.24% | 9.6천 |
|---|
| 2026.07.08 | ₩80,250 | ₩80,558 | ₩79,257 | ₩80,101 | -0.19% | 8.6천 |
|---|
| 2026.07.07 | ₩80,330 | ₩81,363 | ₩80,330 | ₩80,891 | +0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩82,362 | ₩82,449 | ₩81,812 | ₩81,905 | -0.56% | 1.1만 |
|---|
| 2026.07.02 | ₩82,583 | ₩82,583 | ₩80,732 | ₩81,524 | -1.28% | 7.9만 |
|---|
| 2026.07.01 | ₩82,650 | ₩83,146 | ₩82,285 | ₩82,285 | -0.44% | 30만 |
|---|
| 2026.06.30 | ₩82,020 | ₩83,089 | ₩82,020 | ₩83,089 | +1.30% | 1.2만 |
|---|
| 2026.06.29 | ₩81,632 | ₩81,977 | ₩80,833 | ₩81,977 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩81,296 | ₩81,872 | ₩80,987 | ₩81,537 | +0.30% | 1.2만 |
|---|
| 2026.06.25 | ₩81,859 | ₩81,913 | ₩81,243 | ₩81,733 | -0.15% | 6.6천 |
|---|
| 2026.06.24 | ₩80,504 | ₩81,591 | ₩80,464 | ₩80,873 | +0.46% | 1.3만 |
|---|
| 2026.06.23 | ₩79,700 | ₩81,034 | ₩79,700 | ₩80,468 | +0.96% | 1.2만 |
|---|
| 2026.06.22 | ₩81,457 | ₩81,832 | ₩81,259 | ₩81,583 | +0.15% | 1.6만 |
|---|
| 2026.06.18 | ₩80,648 | ₩81,109 | ₩80,368 | ₩81,109 | +0.57% | 9.3천 |
|---|
| 2026.06.17 | ₩81,121 | ₩81,561 | ₩79,874 | ₩79,878 | -1.53% | 1.4만 |
|---|
| 2026.06.16 | ₩81,805 | ₩81,805 | ₩80,632 | ₩80,639 | -1.43% | 1.4만 |
|---|
| 2026.06.15 | ₩81,778 | ₩81,778 | ₩81,289 | ₩81,289 | -0.60% | 1.2만 |
|---|
| 2026.06.12 | ₩80,035 | ₩81,269 | ₩80,035 | ₩80,738 | +0.88% | 1.3만 |
|---|
| 2026.06.11 | ₩78,667 | ₩80,035 | ₩78,640 | ₩80,035 | +1.74% | 1.1만 |
|---|
| 2026.06.10 | ₩79,163 | ₩79,633 | ₩77,661 | ₩77,757 | -1.78% | 1.1만 |
|---|
| 2026.06.09 | ₩79,928 | ₩79,928 | ₩77,856 | ₩78,732 | -1.50% | 8.4천 |
|---|
| 2026.06.08 | ₩78,855 | ₩78,868 | ₩78,241 | ₩78,321 | -0.68% | 9.4천 |
|---|
| 2026.06.05 | ₩79,405 | ₩79,405 | ₩77,879 | ₩77,879 | -1.92% | 41.6만 |
|---|
| 2026.06.04 | ₩79,653 | ₩80,390 | ₩79,653 | ₩80,295 | +0.81% | 8.5천 |
|---|
| 2026.06.03 | ₩79,633 | ₩80,028 | ₩79,559 | ₩79,626 | -0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩79,598 | ₩80,263 | ₩79,598 | ₩80,263 | +0.84% | 9.5천 |
|---|
| 2026.06.01 | ₩79,204 | ₩79,767 | ₩78,888 | ₩79,356 | +0.19% | 1만 |
|---|
| 2026.05.29 | ₩79,566 | ₩79,834 | ₩79,499 | ₩79,759 | +0.24% | 7.5천 |
|---|
| 2026.05.28 | ₩79,445 | ₩80,250 | ₩79,171 | ₩79,981 | +0.68% | 1.2만 |
|---|
| 2026.05.27 | ₩79,713 | ₩80,062 | ₩79,539 | ₩79,638 | -0.09% | 1.1만 |
|---|
| 2026.05.26 | ₩79,418 | ₩79,807 | ₩79,284 | ₩79,759 | +0.43% | 9.8천 |
|---|
| 2026.05.22 | ₩76,910 | ₩78,556 | ₩76,910 | ₩78,419 | +1.96% | 9.2천 |
|---|
| 2026.05.21 | ₩77,266 | ₩77,757 | ₩77,004 | ₩77,695 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩75,878 | ₩77,065 | ₩75,878 | ₩77,065 | +1.56% | 1.4만 |
|---|
| 2026.05.19 | ₩75,314 | ₩75,690 | ₩74,698 | ₩75,369 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩76,642 | ₩76,682 | ₩75,408 | ₩75,970 | -0.88% | 1.9만 |
|---|
| 2026.05.15 | ₩76,649 | ₩76,944 | ₩76,395 | ₩76,395 | -0.33% | 1.2만 |
|---|
| 2026.05.14 | ₩76,548 | ₩78,158 | ₩76,548 | ₩77,962 | +1.85% | 1.2만 |
|---|
| 2026.05.13 | ₩77,420 | ₩77,876 | ₩77,420 | ₩77,581 | +0.21% | 8.3천 |
|---|
| 2026.05.12 | ₩77,138 | ₩77,715 | ₩76,586 | ₩77,715 | +0.75% | 1.2만 |
|---|
| 2026.05.11 | ₩77,098 | ₩78,761 | ₩77,098 | ₩78,382 | +1.66% | 1만 |
|---|
| 2026.05.08 | ₩78,023 | ₩78,050 | ₩77,661 | ₩78,050 | +0.03% | 1.1만 |
|---|
| 2026.05.07 | ₩78,681 | ₩78,681 | ₩77,313 | ₩77,487 | -1.52% | 9.8천 |
|---|
| 2026.05.06 | ₩78,707 | ₩78,800 | ₩78,160 | ₩78,800 | +0.12% | 9천 |
|---|
| 2026.05.05 | ₩77,541 | ₩77,889 | ₩77,541 | ₩77,766 | +0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩76,977 | ₩77,346 | ₩76,484 | ₩76,732 | -0.32% | 9.4천 |
|---|
| 2026.05.01 | ₩76,951 | ₩77,138 | ₩76,862 | ₩77,086 | +0.18% | 1.3만 |
|---|
| 2026.04.30 | ₩75,435 | ₩76,884 | ₩75,435 | ₩76,881 | +1.92% | 1.6만 |
|---|
| 2026.04.29 | ₩75,140 | ₩75,516 | ₩74,751 | ₩75,103 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩75,797 | ₩75,797 | ₩74,885 | ₩75,264 | -0.70% | 1.1만 |
|---|
| 2026.04.27 | ₩75,314 | ₩76,662 | ₩75,314 | ₩76,352 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩75,368 | ₩76,613 | ₩75,368 | ₩76,387 | +1.35% | 1.2만 |
|---|
| 2026.04.23 | ₩76,414 | ₩76,816 | ₩75,933 | ₩76,224 | -0.25% | 1.3만 |
|---|
| 2026.04.22 | ₩77,085 | ₩77,085 | ₩76,173 | ₩76,381 | -0.91% | 9.5천 |
|---|
| 2026.04.21 | ₩77,165 | ₩77,715 | ₩76,185 | ₩76,236 | -1.20% | 1.2만 |
|---|
| 2026.04.20 | ₩76,106 | ₩76,924 | ₩76,106 | ₩76,854 | +0.98% | 9.5천 |
|---|
| 2026.04.17 | ₩75,811 | ₩76,857 | ₩75,811 | ₩76,383 | +0.76% | 1만 |
|---|
| 2026.04.16 | ₩74,818 | ₩75,100 | ₩74,631 | ₩74,897 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩73,558 | ₩74,765 | ₩73,558 | ₩74,706 | +1.56% | 1.3만 |
|---|
| 2026.04.14 | ₩73,410 | ₩74,943 | ₩73,410 | ₩74,679 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩72,699 | ₩73,943 | ₩72,699 | ₩73,943 | +1.71% | 1.6만 |
|---|
| 2026.04.10 | ₩71,828 | ₩73,061 | ₩71,828 | ₩72,748 | +1.28% | 1.5만 |
|---|
| 2026.04.09 | ₩72,901 | ₩73,162 | ₩72,203 | ₩73,021 | +0.17% | 1.5만 |
|---|
| 2026.04.08 | ₩72,652 | ₩72,954 | ₩72,415 | ₩72,740 | +0.12% | 1.1만 |
|---|
| 2026.04.07 | ₩69,984 | ₩70,540 | ₩69,984 | ₩70,540 | +0.80% | 1.3만 |
|---|
| 2026.04.06 | ₩70,205 | ₩70,554 | ₩70,031 | ₩70,500 | +0.42% | 1.6만 |
|---|
| 2026.04.02 | ₩68,462 | ₩70,239 | ₩68,462 | ₩70,239 | +2.60% | 1.8만 |
|---|
| 2026.04.01 | ₩70,083 | ₩70,430 | ₩69,771 | ₩69,776 | -0.44% | 9.7천 |
|---|
| 2026.03.31 | ₩67,952 | ₩69,226 | ₩67,818 | ₩69,226 | +1.87% | 1.3만 |
|---|
| 2026.03.30 | ₩68,623 | ₩68,623 | ₩66,635 | ₩66,946 | -2.44% | 24.8만 |
|---|
| 2026.03.27 | ₩68,456 | ₩68,851 | ₩67,670 | ₩67,805 | -0.95% | 52.6만 |
|---|
| 2026.03.26 | ₩69,387 | ₩70,285 | ₩68,998 | ₩68,998 | -0.56% | 1만 |
|---|
| 2026.03.25 | ₩70,393 | ₩70,621 | ₩70,017 | ₩70,287 | -0.15% | 1.5만 |
|---|
| 2026.03.24 | ₩68,971 | ₩69,897 | ₩68,958 | ₩69,581 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩69,025 | ₩69,964 | ₩69,025 | ₩69,239 | +0.31% | 1.3만 |
|---|
| 2026.03.20 | ₩68,982 | ₩68,982 | ₩67,489 | ₩67,764 | -1.77% | 1.3만 |
|---|
| 2026.03.19 | ₩68,153 | ₩69,642 | ₩68,153 | ₩69,441 | +1.89% | 1.6만 |
|---|
| 2026.03.18 | ₩69,414 | ₩69,923 | ₩69,025 | ₩69,025 | -0.56% | 1.3만 |
|---|
| 2026.03.17 | ₩70,248 | ₩70,248 | ₩69,561 | ₩69,828 | -0.60% | 1.2만 |
|---|
| 2026.03.16 | ₩70,044 | ₩70,044 | ₩69,280 | ₩69,280 | -1.09% | 1.6만 |
|---|
| 2026.03.13 | ₩69,253 | ₩69,320 | ₩68,470 | ₩68,588 | -0.96% | 1.6만 |
|---|
| 2026.03.12 | ₩69,843 | ₩69,910 | ₩68,730 | ₩68,730 | -1.59% | 2.1만 |
|---|
| 2026.03.11 | ₩70,500 | ₩70,621 | ₩69,990 | ₩70,299 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩69,427 | ₩71,412 | ₩69,427 | ₩70,433 | +1.45% | 1.2만 |
|---|
| 2026.03.09 | ₩68,931 | ₩70,762 | ₩68,569 | ₩70,715 | +2.59% | 1.6만 |
|---|
| 2026.03.06 | ₩70,265 | ₩70,398 | ₩69,749 | ₩69,926 | -0.48% | 1.1만 |
|---|
| 2026.03.05 | ₩72,076 | ₩72,076 | ₩71,108 | ₩71,600 | -0.66% | 1.1만 |
|---|
| 2026.03.04 | ₩72,874 | ₩72,981 | ₩72,699 | ₩72,981 | +0.15% | 1.4만 |
|---|
| 2026.03.03 | ₩71,787 | ₩72,793 | ₩70,876 | ₩72,386 | +0.83% | 1.6만 |
|---|
| 2026.03.02 | ₩72,257 | ₩73,745 | ₩72,257 | ₩73,625 | +1.89% | 2.1만 |
|---|
| 2026.02.27 | ₩73,048 | ₩73,236 | ₩72,632 | ₩73,236 | +0.26% | 2.3만 |
|---|
| 2026.02.26 | ₩73,839 | ₩73,987 | ₩73,048 | ₩73,960 | +0.16% | 1.2만 |
|---|
| 2026.02.25 | ₩73,960 | ₩73,960 | ₩73,209 | ₩73,664 | -0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩72,520 | ₩73,705 | ₩72,520 | ₩73,531 | +1.39% | 1.2만 |
|---|
| 2026.02.23 | ₩73,539 | ₩73,539 | ₩72,230 | ₩72,713 | -1.12% | 1.4만 |
|---|
| 2026.02.20 | ₩74,255 | ₩74,563 | ₩73,377 | ₩73,826 | -0.58% | 1.8만 |
|---|
| 2026.02.19 | ₩73,021 | ₩73,732 | ₩73,021 | ₩73,672 | +0.89% | 1.5만 |
|---|
| 2026.02.18 | ₩74,365 | ₩74,365 | ₩73,477 | ₩73,759 | -0.82% | 1.6만 |
|---|
| 2026.02.17 | ₩72,847 | ₩73,424 | ₩72,766 | ₩73,196 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩72,905 | ₩73,662 | ₩72,673 | ₩73,209 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩73,995 | ₩73,995 | ₩72,176 | ₩72,498 | -2.02% | 1.2만 |
|---|
| 2026.02.11 | ₩74,175 | ₩74,336 | ₩73,303 | ₩73,815 | -0.48% | 2.1만 |
|---|
| 2026.02.10 | ₩74,154 | ₩74,403 | ₩73,963 | ₩73,973 | -0.24% | 1.8만 |
|---|
| 2026.02.09 | ₩73,491 | ₩74,201 | ₩73,491 | ₩73,963 | +0.64% | 1.6만 |
|---|
| 2026.02.06 | ₩72,270 | ₩73,678 | ₩72,270 | ₩73,585 | +1.82% | 1.4만 |
|---|
| 2026.02.05 | ₩71,439 | ₩72,120 | ₩71,264 | ₩71,264 | -0.24% | 1.6만 |
|---|
| 2026.02.04 | ₩72,686 | ₩72,807 | ₩71,286 | ₩72,190 | -0.68% | 1.8만 |
|---|
| 2026.02.03 | ₩72,230 | ₩72,811 | ₩71,620 | ₩72,449 | +0.30% | 1.2만 |
|---|
| 2026.02.02 | ₩70,125 | ₩72,552 | ₩70,125 | ₩72,257 | +3.04% | 1.4만 |
|---|
| 2026.01.30 | ₩71,908 | ₩71,908 | ₩71,291 | ₩71,573 | -0.47% | 2만 |
|---|
| 2026.01.29 | ₩72,793 | ₩72,793 | ₩71,653 | ₩72,498 | -0.41% | 1.3만 |
|---|
| 2026.01.28 | ₩73,008 | ₩73,008 | ₩72,407 | ₩72,471 | -0.73% | 1.8만 |
|---|
| 2026.01.27 | ₩72,740 | ₩72,741 | ₩72,481 | ₩72,713 | -0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩72,606 | ₩72,793 | ₩72,540 | ₩72,579 | -0.04% | 1.3만 |
|---|
| 2026.01.23 | ₩73,303 | ₩73,517 | ₩72,639 | ₩72,780 | -0.71% | 1.5만 |
|---|
| 2026.01.22 | ₩73,839 | ₩74,108 | ₩73,665 | ₩73,665 | -0.24% | 1.9만 |
|---|
| 2026.01.21 | ₩72,485 | ₩73,444 | ₩72,136 | ₩73,303 | +1.13% | 2만 |
|---|
| 2026.01.20 | ₩72,109 | ₩72,726 | ₩71,855 | ₩71,962 | -0.20% | 10만 |
|---|
| 2026.01.16 | ₩73,276 | ₩73,332 | ₩72,954 | ₩72,968 | -0.42% | 18만 |
|---|
| 2026.01.15 | ₩72,619 | ₩73,544 | ₩72,619 | ₩73,155 | +0.74% | 2.1만 |
|---|
| 2026.01.14 | ₩71,868 | ₩72,278 | ₩71,749 | ₩72,278 | +0.57% | 1.7만 |
|---|
| 2026.01.13 | ₩71,922 | ₩72,230 | ₩71,895 | ₩72,069 | +0.21% | 1.5만 |
|---|
| 2026.01.12 | ₩71,399 | ₩72,002 | ₩71,278 | ₩72,002 | +0.85% | 2.4만 |
|---|
| 2026.01.09 | ₩71,358 | ₩71,787 | ₩71,358 | ₩71,774 | +0.58% | 1.9만 |
|---|
| 2026.01.08 | ₩70,393 | ₩71,077 | ₩70,393 | ₩70,983 | +0.84% | 1.4만 |
|---|
| 2026.01.07 | ₩69,964 | ₩70,728 | ₩69,964 | ₩70,554 | +0.84% | 1.7만 |
|---|
| 2026.01.06 | ₩70,037 | ₩70,929 | ₩70,037 | ₩70,822 | +1.12% | 2.2만 |
|---|
| 2026.01.05 | ₩69,105 | ₩69,921 | ₩69,105 | ₩69,830 | +1.05% | 2.8만 |
|---|
| 2026.01.02 | ₩68,348 | ₩68,837 | ₩68,012 | ₩68,797 | +0.66% | 3.8만 |
|---|
| 2025.12.31 | ₩68,046 | ₩68,314 | ₩67,845 | ₩67,858 | -0.28% | 3.1만 |
|---|
| 2025.12.30 | ₩68,703 | ₩68,877 | ₩68,462 | ₩68,488 | -0.31% | 2.6만 |
|---|
| 2025.12.29 | ₩68,851 | ₩68,877 | ₩68,529 | ₩68,730 | -0.18% | 3.1만 |
|---|
| 2025.12.26 | ₩69,159 | ₩69,159 | ₩68,757 | ₩69,119 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩69,132 | ₩69,293 | ₩68,985 | ₩69,293 | +0.23% | 3만 |
|---|
| 2025.12.23 | ₩69,052 | ₩69,112 | ₩68,758 | ₩68,998 | -0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩68,797 | ₩69,561 | ₩68,797 | ₩69,400 | +0.88% | 3.1만 |
|---|
| 2025.12.19 | ₩68,502 | ₩68,569 | ₩68,307 | ₩68,474 | -0.04% | 2.5만 |
|---|
| 2025.12.18 | ₩68,153 | ₩68,437 | ₩67,764 | ₩67,872 | -0.41% | 2.3만 |
|---|
| 2025.12.17 | ₩68,757 | ₩68,810 | ₩67,418 | ₩67,550 | -1.76% | 8만 |
|---|
| 2025.12.16 | ₩68,369 | ₩68,703 | ₩67,884 | ₩68,234 | -0.20% | 13.4만 |
|---|
| 2025.12.15 | ₩69,360 | ₩69,360 | ₩68,488 | ₩68,596 | -1.10% | 3.8만 |
|---|
| 2025.12.12 | ₩70,111 | ₩70,111 | ₩68,918 | ₩68,920 | -1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩69,722 | ₩70,259 | ₩69,722 | ₩70,151 | +0.62% | 2.3만 |
|---|
| 2025.12.10 | ₩68,663 | ₩69,494 | ₩67,885 | ₩69,380 | +1.04% | 2.2만 |
|---|
| 2025.12.09 | ₩70,138 | ₩71,010 | ₩70,138 | ₩70,312 | +0.25% | 3만 |
|---|
| 2025.12.08 | ₩70,822 | ₩70,849 | ₩70,178 | ₩70,433 | -0.55% | 2만 |
|---|
| 2025.12.05 | ₩70,929 | ₩71,010 | ₩70,542 | ₩70,607 | -0.45% | 2만 |
|---|
| 2025.12.04 | ₩70,071 | ₩70,842 | ₩69,954 | ₩70,674 | +0.86% | 2.3만 |
|---|
| 2025.12.03 | ₩69,669 | ₩70,205 | ₩69,555 | ₩70,084 | +0.60% | 2.1만 |
|---|
| 2025.12.02 | ₩69,749 | ₩69,950 | ₩69,239 | ₩69,278 | -0.67% | 1.8만 |
|---|
| 2025.12.01 | ₩69,843 | ₩69,870 | ₩69,427 | ₩69,441 | -0.58% | 1.5만 |
|---|
| 2025.11.28 | ₩69,749 | ₩70,057 | ₩69,749 | ₩69,905 | +0.22% | 1.4만 |
|---|
| 2025.11.26 | ₩69,105 | ₩69,870 | ₩69,105 | ₩69,655 | +0.80% | 2.3만 |
|---|
| 2025.11.25 | ₩68,529 | ₩69,092 | ₩68,136 | ₩69,092 | +0.82% | 1.8만 |
|---|
| 2025.11.24 | ₩66,557 | ₩67,799 | ₩66,557 | ₩67,799 | +1.87% | 1.5만 |
|---|
| 2025.11.21 | ₩65,270 | ₩67,000 | ₩65,270 | ₩66,690 | +2.18% | 1.6만 |
|---|
| 2025.11.20 | ₩67,188 | ₩67,623 | ₩65,057 | ₩65,163 | -3.01% | 1.6만 |
|---|
| 2025.11.19 | ₩66,235 | ₩66,557 | ₩66,168 | ₩66,378 | +0.21% | 2만 |
|---|
| 2025.11.18 | ₩65,954 | ₩66,524 | ₩65,778 | ₩66,359 | +0.61% | 1.6만 |
|---|
| 2025.11.17 | ₩67,188 | ₩67,509 | ₩65,887 | ₩66,148 | -1.55% | 2.2만 |
|---|
| 2025.11.14 | ₩66,168 | ₩67,937 | ₩66,168 | ₩67,404 | +1.87% | 1.9만 |
|---|
| 2025.11.13 | ₩68,639 | ₩68,639 | ₩67,214 | ₩67,339 | -1.89% | 1.6만 |
|---|
| 2025.11.12 | ₩69,092 | ₩69,602 | ₩68,947 | ₩69,018 | -0.11% | 1.7만 |
|---|
| 2025.11.11 | ₩68,824 | ₩69,119 | ₩68,636 | ₩68,871 | +0.07% | 1.5만 |
|---|
| 2025.11.10 | ₩69,025 | ₩69,105 | ₩68,623 | ₩68,965 | -0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩67,241 | ₩68,220 | ₩66,886 | ₩68,220 | +1.46% | 1.7만 |
|---|
| 2025.11.06 | ₩68,354 | ₩68,417 | ₩67,497 | ₩67,644 | -1.04% | 1.9만 |
|---|
| 2025.11.05 | ₩67,657 | ₩68,797 | ₩67,657 | ₩68,562 | +1.34% | 1.3만 |
|---|
| 2025.11.04 | ₩67,711 | ₩68,515 | ₩67,711 | ₩67,791 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩68,918 | ₩68,918 | ₩68,093 | ₩68,789 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩68,727 | ₩69,018 | ₩68,555 | ₩69,018 | +0.42% | 1.1만 |
|---|
| 2025.10.30 | ₩68,770 | ₩69,575 | ₩68,694 | ₩68,694 | -0.11% | 1.4만 |
|---|
| 2025.10.29 | ₩69,642 | ₩70,178 | ₩68,911 | ₩69,202 | -0.63% | 1.3만 |
|---|
| 2025.10.28 | ₩69,749 | ₩69,830 | ₩69,534 | ₩69,647 | -0.15% | 1.6만 |
|---|
| 2025.10.27 | ₩70,406 | ₩70,567 | ₩69,964 | ₩70,151 | -0.36% | 1.6만 |
|---|
| 2025.10.24 | ₩69,843 | ₩70,218 | ₩69,749 | ₩69,789 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩68,582 | ₩69,172 | ₩68,582 | ₩69,091 | +0.74% | 1.3만 |
|---|
| 2025.10.22 | ₩68,703 | ₩68,703 | ₩67,684 | ₩68,133 | -0.83% | 1.5만 |
|---|
| 2025.10.21 | ₩68,783 | ₩69,333 | ₩68,730 | ₩69,045 | +0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩68,360 | ₩69,079 | ₩68,360 | ₩68,922 | +0.82% | 6.2만 |
|---|
| 2025.10.17 | ₩68,167 | ₩68,167 | ₩67,697 | ₩67,964 | -0.30% | 36.3만 |
|---|
| 2025.10.16 | ₩69,172 | ₩69,172 | ₩67,992 | ₩68,140 | -1.49% | 1.6만 |
|---|
| 2025.10.15 | ₩69,306 | ₩69,843 | ₩68,448 | ₩68,944 | -0.52% | 2.1만 |
|---|
| 2025.10.14 | ₩66,974 | ₩68,931 | ₩66,974 | ₩68,703 | +2.58% | 1.6만 |
|---|
| 2025.10.13 | ₩67,536 | ₩68,043 | ₩67,536 | ₩68,032 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩68,730 | ₩69,266 | ₩66,544 | ₩66,571 | -3.14% | 2.2만 |
|---|