시장 데이터를 불러오는 중
전체 종목
MFS Blended Research Core Equity ETF 과거 주가
MFS Blended Research Core Equity ETF · BRCE · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Blended Research Core Equity ETF · BRCE · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,027 | ₩41,427 | ₩40,974 | ₩41,107 | +0.19% | 26.7만 |
| 2026.10.08 | ₩40,934 | ₩41,587 | ₩40,747 | ₩40,774 | -0.39% | 29.7만 |
| 2026.10.07 | ₩40,900 | ₩40,987 | ₩40,900 | ₩40,958 | +0.14% | 2천 |
| 2026.10.06 | ₩40,987 | ₩41,094 | ₩40,974 | ₩40,976 | -0.03% | 1.5만 |
| 2026.10.05 | ₩40,627 | ₩40,920 | ₩40,627 | ₩40,760 | +0.33% | 1.5천 |
| 2026.10.02 | ₩40,560 | ₩40,587 | ₩40,508 | ₩40,508 | -0.13% | 400 |
| 2026.10.01 | ₩40,160 | ₩40,360 | ₩40,027 | ₩40,348 | +0.47% | 1.6만 |
| 2026.09.30 | ₩40,494 | ₩40,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,187 |
| -0.76% |
| 200 |
| 2026.09.29 | ₩40,160 | ₩40,186 | ₩40,160 | ₩40,186 | +0.06% | 400 |
|---|
| 2026.09.28 | ₩40,294 | ₩40,774 | ₩40,254 | ₩40,258 | -0.09% | 2만 |
|---|
| 2026.09.25 | ₩40,467 | ₩40,572 | ₩40,414 | ₩40,572 | +0.26% | 8천 |
|---|
| 2026.09.24 | ₩40,240 | ₩40,387 | ₩40,240 | ₩40,294 | +0.13% | 2.4천 |
|---|
| 2026.09.23 | ₩40,534 | ₩40,534 | ₩40,390 | ₩40,390 | -0.36% | 5.8천 |
|---|
| 2026.09.22 | ₩40,760 | ₩40,760 | ₩40,720 | ₩40,760 | 0.00% | 3.4천 |
|---|
| 2026.09.21 | ₩40,547 | ₩40,734 | ₩40,507 | ₩40,734 | +0.46% | 2.6천 |
|---|
| 2026.09.18 | ₩40,214 | ₩40,324 | ₩40,214 | ₩40,324 | +0.28% | 1.9천 |
|---|
| 2026.09.17 | ₩40,227 | ₩40,272 | ₩40,227 | ₩40,272 | +0.11% | 600 |
|---|
| 2026.09.16 | ₩40,054 | ₩40,187 | ₩39,880 | ₩39,880 | -0.43% | 3.5만 |
|---|
| 2026.09.15 | ₩39,987 | ₩39,987 | ₩39,932 | ₩39,932 | -0.14% | 1.4천 |
|---|
| 2026.09.14 | ₩40,080 | ₩40,187 | ₩40,014 | ₩40,067 | -0.03% | 2천 |
|---|
| 2026.09.11 | ₩40,374 | ₩40,374 | ₩40,307 | ₩40,307 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩40,080 | ₩40,107 | ₩39,980 | ₩39,980 | -0.25% | 5.3천 |
|---|
| 2026.09.09 | ₩40,203 | ₩40,203 | ₩40,203 | ₩40,203 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩40,534 | ₩40,534 | ₩40,424 | ₩40,424 | -0.27% | 1.4천 |
|---|
| 2026.09.04 | ₩40,680 | ₩40,694 | ₩40,614 | ₩40,694 | +0.03% | 4.4천 |
|---|
| 2026.09.03 | ₩40,867 | ₩40,867 | ₩40,806 | ₩40,806 | -0.15% | 300 |
|---|
| 2026.09.02 | ₩40,307 | ₩40,307 | ₩40,267 | ₩40,267 | -0.10% | 2.9천 |
|---|
| 2026.09.01 | ₩40,160 | ₩40,160 | ₩40,090 | ₩40,090 | -0.18% | 200 |
|---|
| 2026.08.31 | ₩40,227 | ₩40,294 | ₩40,214 | ₩40,294 | +0.17% | 800 |
|---|
| 2026.08.28 | ₩40,679 | ₩40,720 | ₩40,679 | ₩40,720 | +0.10% | 2.6천 |
|---|
| 2026.08.27 | ₩40,814 | ₩40,814 | ₩40,814 | ₩40,814 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩40,307 | ₩40,411 | ₩40,307 | ₩40,411 | +0.26% | 100 |
|---|
| 2026.08.25 | ₩40,347 | ₩40,347 | ₩40,254 | ₩40,280 | -0.17% | 2.2천 |
|---|
| 2026.08.24 | ₩40,223 | ₩40,223 | ₩40,223 | ₩40,223 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,267 | ₩40,320 | ₩40,267 | ₩40,310 | +0.11% | 300 |
|---|
| 2026.08.20 | ₩40,174 | ₩40,174 | ₩40,174 | ₩40,174 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,467 | ₩40,467 | ₩40,378 | ₩40,378 | -0.22% | 800 |
|---|
| 2026.08.18 | ₩40,614 | ₩40,614 | ₩40,519 | ₩40,519 | -0.23% | 1.2만 |
|---|
| 2026.08.17 | ₩40,840 | ₩40,840 | ₩40,766 | ₩40,766 | -0.18% | 400 |
|---|
| 2026.08.14 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,974 | ₩40,974 | ₩40,974 | ₩40,974 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,600 | ₩40,627 | ₩40,600 | ₩40,627 | +0.07% | 2.2천 |
|---|
| 2026.08.11 | ₩40,454 | ₩40,454 | ₩40,360 | ₩40,360 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩40,494 | ₩40,494 | ₩40,431 | ₩40,431 | -0.15% | 700 |
|---|
| 2026.08.07 | ₩40,454 | ₩40,454 | ₩40,438 | ₩40,438 | -0.04% | 100 |
|---|
| 2026.08.06 | ₩40,320 | ₩40,320 | ₩40,187 | ₩40,203 | -0.29% | 700 |
|---|
| 2026.08.05 | ₩40,574 | ₩40,574 | ₩40,332 | ₩40,332 | -0.59% | 200 |
|---|
| 2026.08.04 | ₩40,347 | ₩40,440 | ₩40,328 | ₩40,328 | -0.05% | 600 |
|---|
| 2026.08.03 | ₩39,700 | ₩39,700 | ₩39,667 | ₩39,667 | -0.08% | 500 |
|---|
| 2026.07.31 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩38,814 | ₩39,036 | ₩38,814 | ₩39,036 | +0.57% | 100 |
|---|
| 2026.07.29 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,880 | ₩38,907 | ₩38,880 | ₩38,902 | +0.05% | 200 |
|---|
| 2026.07.24 | ₩38,883 | ₩38,883 | ₩38,883 | ₩38,883 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,787 | ₩38,802 | ₩38,787 | ₩38,802 | +0.04% | 300 |
|---|
| 2026.07.22 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,364 | ₩39,364 | ₩39,364 | ₩39,364 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,067 | ₩39,067 | ₩39,040 | ₩39,040 | -0.07% | 300 |
|---|
| 2026.07.17 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩39,400 | ₩39,564 | ₩39,400 | ₩39,564 | +0.42% | 600 |
|---|
| 2026.07.14 | ₩39,454 | ₩39,454 | ₩39,418 | ₩39,418 | -0.09% | 2.8천 |
|---|
| 2026.07.13 | ₩39,387 | ₩39,400 | ₩39,248 | ₩39,248 | -0.35% | 400 |
|---|
| 2026.07.10 | ₩39,403 | ₩39,403 | ₩39,403 | ₩39,403 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩39,187 | ₩39,187 | ₩39,187 | ₩39,187 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,760 | ₩38,920 | ₩38,760 | ₩38,920 | +0.41% | 500 |
|---|
| 2026.07.07 | ₩38,883 | ₩38,883 | ₩38,883 | ₩38,883 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩38,974 | ₩39,050 | ₩38,947 | ₩39,050 | +0.20% | 300 |
|---|
| 2026.07.02 | ₩38,660 | ₩38,772 | ₩38,660 | ₩38,772 | +0.29% | 300 |
|---|
| 2026.07.01 | ₩38,934 | ₩38,934 | ₩38,802 | ₩38,802 | -0.34% | 1천 |
|---|
| 2026.06.30 | ₩38,774 | ₩38,974 | ₩38,774 | ₩38,960 | +0.48% | 1천 |
|---|
| 2026.06.29 | ₩38,387 | ₩38,574 | ₩38,334 | ₩38,574 | +0.49% | 5.2천 |
|---|
| 2026.06.26 | ₩37,927 | ₩38,014 | ₩37,927 | ₩38,006 | +0.21% | 600 |
|---|
| 2026.06.25 | ₩37,880 | ₩37,880 | ₩37,880 | ₩37,880 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩38,160 | ₩38,174 | ₩37,934 | ₩37,974 | -0.49% | 1.1천 |
|---|
| 2026.06.23 | ₩38,240 | ₩38,240 | ₩38,040 | ₩38,060 | -0.47% | 5.9천 |
|---|
| 2026.06.22 | ₩38,787 | ₩38,814 | ₩38,520 | ₩38,535 | -0.65% | 1.1천 |
|---|
| 2026.06.18 | ₩38,710 | ₩38,710 | ₩38,710 | ₩38,710 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩38,614 | ₩38,614 | ₩38,200 | ₩38,294 | -0.83% | 600 |
|---|
| 2026.06.16 | ₩38,947 | ₩38,974 | ₩38,734 | ₩38,759 | -0.48% | 3.9천 |
|---|
| 2026.06.15 | ₩38,916 | ₩38,916 | ₩38,916 | ₩38,916 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩38,214 | ₩38,280 | ₩38,214 | ₩38,270 | +0.15% | 700 |
|---|
| 2026.06.11 | ₩37,654 | ₩38,094 | ₩37,654 | ₩38,027 | +0.99% | 1천 |
|---|
| 2026.06.10 | ₩37,840 | ₩37,840 | ₩37,267 | ₩37,294 | -1.44% | 1.5천 |
|---|
| 2026.06.09 | ₩38,020 | ₩38,020 | ₩37,320 | ₩37,920 | -0.26% | 1만 |
|---|
| 2026.06.08 | ₩38,120 | ₩38,120 | ₩37,867 | ₩37,867 | -0.66% | 2.6천 |
|---|
| 2026.06.05 | ₩38,400 | ₩38,520 | ₩37,787 | ₩37,843 | -1.45% | 1.5천 |
|---|
| 2026.06.04 | ₩38,534 | ₩38,720 | ₩38,534 | ₩38,700 | +0.43% | 300 |
|---|
| 2026.06.03 | ₩38,614 | ₩38,614 | ₩38,520 | ₩38,523 | -0.23% | 4.6천 |
|---|
| 2026.06.02 | ₩38,894 | ₩38,894 | ₩38,852 | ₩38,852 | -0.11% | 2.8천 |
|---|
| 2026.06.01 | ₩38,700 | ₩38,947 | ₩38,700 | ₩38,819 | +0.31% | 900 |
|---|
| 2026.05.29 | ₩38,614 | ₩38,614 | ₩38,574 | ₩38,614 | 0.00% | 1.5천 |
|---|
| 2026.05.28 | ₩38,200 | ₩38,414 | ₩38,200 | ₩38,408 | +0.54% | 2.3천 |
|---|
| 2026.05.27 | ₩38,240 | ₩38,307 | ₩38,187 | ₩38,287 | +0.12% | 1.2천 |
|---|
| 2026.05.26 | ₩38,234 | ₩38,234 | ₩38,234 | ₩38,234 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,996 | ₩37,996 | ₩37,996 | ₩37,996 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,947 | ₩37,947 | ₩37,848 | ₩37,848 | -0.26% | 600 |
|---|
| 2026.05.20 | ₩37,667 | ₩37,867 | ₩37,667 | ₩37,854 | +0.50% | 1.4천 |
|---|
| 2026.05.19 | ₩37,463 | ₩37,463 | ₩37,463 | ₩37,463 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,947 | ₩37,947 | ₩37,752 | ₩37,752 | -0.51% | 1.2천 |
|---|
| 2026.05.14 | ₩38,200 | ₩38,294 | ₩38,200 | ₩38,228 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩37,747 | ₩37,947 | ₩37,747 | ₩37,842 | +0.25% | 900 |
|---|
| 2026.05.12 | ₩37,427 | ₩37,680 | ₩37,414 | ₩37,667 | +0.64% | 4.3천 |
|---|
| 2026.05.11 | ₩37,647 | ₩37,680 | ₩37,520 | ₩37,562 | -0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩37,667 | ₩37,667 | ₩37,600 | ₩37,600 | -0.18% | 700 |
|---|
| 2026.05.07 | ₩37,614 | ₩37,614 | ₩37,360 | ₩37,386 | -0.61% | 900 |
|---|
| 2026.05.06 | ₩37,467 | ₩37,587 | ₩37,440 | ₩37,587 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩37,000 | ₩37,147 | ₩37,000 | ₩37,100 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩36,840 | ₩36,840 | ₩36,754 | ₩36,755 | -0.23% | 400 |
|---|
| 2026.05.01 | ₩37,214 | ₩37,214 | ₩36,928 | ₩36,928 | -0.77% | 1.4천 |
|---|
| 2026.04.30 | ₩36,734 | ₩36,934 | ₩36,734 | ₩36,892 | +0.43% | 800 |
|---|
| 2026.04.29 | ₩36,694 | ₩36,694 | ₩36,627 | ₩36,679 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩36,600 | ₩36,747 | ₩36,600 | ₩36,702 | +0.28% | 1.7천 |
|---|
| 2026.04.27 | ₩36,774 | ₩36,859 | ₩36,774 | ₩36,859 | +0.23% | 400 |
|---|
| 2026.04.24 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,600 | ₩36,600 | ₩36,414 | ₩36,476 | -0.34% | 1.2천 |
|---|
| 2026.04.22 | ₩36,587 | ₩36,654 | ₩36,534 | ₩36,647 | +0.16% | 1.5천 |
|---|
| 2026.04.21 | ₩36,320 | ₩36,320 | ₩36,312 | ₩36,312 | -0.02% | 200 |
|---|
| 2026.04.20 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,644 | ₩36,644 | ₩36,644 | ₩36,644 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,220 | ₩36,220 | ₩36,220 | ₩36,220 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,947 | ₩35,960 | ₩35,947 | ₩35,960 | +0.04% | 5.2천 |
|---|
| 2026.04.13 | ₩35,267 | ₩35,512 | ₩35,267 | ₩35,512 | +0.70% | 1.1천 |
|---|
| 2026.04.10 | ₩35,147 | ₩35,147 | ₩35,123 | ₩35,123 | -0.07% | 700 |
|---|
| 2026.04.09 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,347 | ₩34,947 | ₩34,347 | ₩34,922 | +1.67% | 1.1천 |
|---|
| 2026.04.07 | ₩33,680 | ₩33,974 | ₩33,680 | ₩33,974 | +0.87% | 1.3천 |
|---|
| 2026.04.06 | ₩33,960 | ₩34,040 | ₩33,854 | ₩34,012 | +0.15% | 3.6천 |
|---|
| 2026.04.02 | ₩33,574 | ₩33,876 | ₩33,560 | ₩33,876 | +0.90% | 8천 |
|---|
| 2026.04.01 | ₩33,814 | ₩34,014 | ₩33,814 | ₩33,883 | +0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩33,627 | ₩33,627 | ₩33,624 | ₩33,624 | -0.01% | 500 |
|---|
| 2026.03.30 | ₩32,747 | ₩32,747 | ₩32,600 | ₩32,600 | -0.45% | 200 |
|---|
| 2026.03.27 | ₩32,827 | ₩32,827 | ₩32,724 | ₩32,724 | -0.31% | 300 |
|---|
| 2026.03.26 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,974 | ₩34,060 | ₩33,974 | ₩34,060 | +0.26% | 800 |
|---|
| 2026.03.24 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩34,120 | ₩34,120 | ₩33,942 | ₩33,942 | -0.52% | 400 |
|---|
| 2026.03.20 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,894 | ₩33,962 | ₩33,800 | ₩33,962 | +0.20% | 700 |
|---|
| 2026.03.18 | ₩34,307 | ₩34,334 | ₩34,054 | ₩34,054 | -0.74% | 1.2천 |
|---|
| 2026.03.17 | ₩34,534 | ₩34,540 | ₩34,534 | ₩34,540 | +0.02% | 200 |
|---|
| 2026.03.16 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩34,080 | ₩34,107 | ₩33,982 | ₩33,982 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩34,440 | ₩34,440 | ₩34,236 | ₩34,236 | -0.59% | 300 |
|---|
| 2026.03.11 | ₩34,720 | ₩34,770 | ₩34,680 | ₩34,770 | +0.14% | 1.3천 |
|---|
| 2026.03.10 | ₩34,804 | ₩34,804 | ₩34,804 | ₩34,804 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,782 | ₩34,782 | ₩34,782 | ₩34,782 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩34,920 | ₩35,024 | ₩34,920 | ₩35,024 | +0.30% | 100 |
|---|
| 2026.03.04 | ₩35,360 | ₩35,360 | ₩35,280 | ₩35,291 | -0.20% | 300 |
|---|
| 2026.03.03 | ₩34,694 | ₩35,000 | ₩34,440 | ₩34,972 | +0.80% | 1.4천 |
|---|
| 2026.03.02 | ₩35,267 | ₩35,443 | ₩35,267 | ₩35,443 | +0.50% | 200 |
|---|
| 2026.02.27 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩35,334 | ₩35,575 | ₩35,334 | ₩35,575 | +0.68% | 800 |
|---|
| 2026.02.25 | ₩35,667 | ₩35,800 | ₩35,654 | ₩35,775 | +0.30% | 600 |
|---|
| 2026.02.24 | ₩35,374 | ₩35,387 | ₩35,374 | ₩35,374 | 0.00% | 1.7천 |
|---|
| 2026.02.23 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩35,520 | ₩35,530 | ₩35,520 | ₩35,530 | +0.03% | 2.3천 |
|---|
| 2026.02.19 | ₩35,240 | ₩35,310 | ₩35,211 | ₩35,310 | +0.20% | 1.7천 |
|---|
| 2026.02.18 | ₩35,374 | ₩35,467 | ₩35,374 | ₩35,467 | +0.26% | 400 |
|---|
| 2026.02.17 | ₩34,974 | ₩35,210 | ₩34,974 | ₩35,210 | +0.67% | 100 |
|---|
| 2026.02.13 | ₩35,383 | ₩35,383 | ₩35,162 | ₩35,162 | -0.63% | 2.1천 |
|---|
| 2026.02.12 | ₩35,747 | ₩35,747 | ₩35,120 | ₩35,120 | -1.75% | 1.2천 |
|---|
| 2026.02.11 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩35,642 | ₩35,642 | ₩35,642 | ₩35,642 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,787 | ₩35,787 | ₩35,787 | ₩35,787 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩34,694 | ₩34,720 | ₩34,667 | ₩34,720 | +0.08% | 500 |
|---|
| 2026.02.04 | ₩35,360 | ₩35,440 | ₩35,014 | ₩35,071 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩35,814 | ₩35,814 | ₩35,160 | ₩35,296 | -1.44% | 3.5천 |
|---|
| 2026.02.02 | ₩35,467 | ₩36,000 | ₩35,307 | ₩35,658 | +0.54% | 4.2천 |
|---|
| 2026.01.30 | ₩35,707 | ₩35,707 | ₩35,414 | ₩35,494 | -0.60% | 800 |
|---|
| 2026.01.29 | ₩35,974 | ₩35,974 | ₩35,334 | ₩35,747 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩35,734 | ₩35,760 | ₩35,734 | ₩35,760 | +0.07% | 600 |
|---|
| 2026.01.27 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩35,560 | ₩35,560 | ₩35,538 | ₩35,538 | -0.06% | 200 |
|---|
| 2026.01.23 | ₩35,259 | ₩35,259 | ₩35,259 | ₩35,259 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,198 | ₩35,198 | ₩35,147 | ₩35,147 | -0.14% | 5.9천 |
|---|
| 2026.01.21 | ₩34,640 | ₩34,947 | ₩34,640 | ₩34,947 | +0.89% | 1천 |
|---|
| 2026.01.20 | ₩34,920 | ₩34,920 | ₩34,534 | ₩34,534 | -1.11% | 1.2천 |
|---|
| 2026.01.16 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩35,400 | ₩35,400 | ₩35,347 | ₩35,360 | -0.11% | 600 |
|---|
| 2026.01.14 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩35,614 | ₩35,614 | ₩35,374 | ₩35,374 | -0.67% | 1.9천 |
|---|
| 2026.01.12 | ₩35,347 | ₩35,520 | ₩35,347 | ₩35,520 | +0.49% | 1.2천 |
|---|
| 2026.01.09 | ₩35,307 | ₩35,471 | ₩35,174 | ₩35,414 | +0.30% | 1.6천 |
|---|
| 2026.01.08 | ₩35,227 | ₩35,227 | ₩35,107 | ₩35,174 | -0.15% | 1.7천 |
|---|
| 2026.01.07 | ₩35,400 | ₩35,400 | ₩35,227 | ₩35,227 | -0.49% | 1.4천 |
|---|
| 2026.01.06 | ₩35,214 | ₩35,340 | ₩35,214 | ₩35,340 | +0.36% | 100 |
|---|
| 2026.01.05 | ₩34,974 | ₩35,074 | ₩34,974 | ₩35,074 | +0.29% | 500 |
|---|
| 2026.01.02 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,707 | ₩34,707 | ₩34,507 | ₩34,507 | -0.58% | 7.9천 |
|---|
| 2025.12.30 | ₩34,814 | ₩34,814 | ₩34,799 | ₩34,799 | -0.04% | 1.5천 |
|---|
| 2025.12.29 | ₩34,894 | ₩34,894 | ₩34,840 | ₩34,848 | -0.13% | 1.8천 |
|---|
| 2025.12.26 | ₩35,027 | ₩35,027 | ₩34,987 | ₩35,011 | -0.05% | 3천 |
|---|
| 2025.12.24 | ₩34,947 | ₩35,040 | ₩34,947 | ₩34,996 | +0.14% | 1.1천 |
|---|
| 2025.12.23 | ₩34,760 | ₩34,899 | ₩34,760 | ₩34,899 | +0.40% | 200 |
|---|
| 2025.12.22 | ₩34,667 | ₩34,734 | ₩34,667 | ₩34,730 | +0.18% | 4.8천 |
|---|
| 2025.12.19 | ₩34,440 | ₩34,494 | ₩34,427 | ₩34,483 | +0.12% | 4.8천 |
|---|
| 2025.12.18 | ₩34,307 | ₩34,307 | ₩34,127 | ₩34,127 | -0.52% | 200 |
|---|
| 2025.12.17 | ₩33,920 | ₩33,987 | ₩33,812 | ₩33,812 | -0.32% | 500 |
|---|
| 2025.12.16 | ₩34,234 | ₩34,234 | ₩34,234 | ₩34,234 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩34,374 | ₩34,374 | ₩34,334 | ₩34,334 | -0.12% | 1천 |
|---|
| 2025.12.12 | ₩34,360 | ₩34,480 | ₩34,315 | ₩34,315 | -0.13% | 1.9천 |
|---|
| 2025.12.11 | ₩34,654 | ₩34,760 | ₩34,654 | ₩34,760 | +0.31% | 8.1천 |
|---|
| 2025.12.10 | ₩34,414 | ₩34,694 | ₩34,347 | ₩34,648 | +0.68% | 1.5만 |
|---|
| 2025.12.09 | ₩34,440 | ₩34,440 | ₩34,383 | ₩34,383 | -0.17% | 2.7천 |
|---|
| 2025.12.08 | ₩34,507 | ₩34,507 | ₩34,378 | ₩34,378 | -0.37% | 7.6천 |
|---|
| 2025.12.05 | ₩34,622 | ₩34,654 | ₩34,520 | ₩34,527 | -0.27% | 9.7만 |
|---|
| 2025.12.04 | ₩34,347 | ₩34,391 | ₩34,334 | ₩34,391 | +0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩34,214 | ₩34,320 | ₩34,214 | ₩34,270 | +0.16% | 2.3만 |
|---|
| 2025.12.02 | ₩34,307 | ₩34,307 | ₩34,176 | ₩34,176 | -0.38% | 7.6천 |
|---|
| 2025.12.01 | ₩34,200 | ₩34,240 | ₩34,112 | ₩34,112 | -0.26% | 7.7천 |
|---|
| 2025.11.28 | ₩34,214 | ₩34,307 | ₩34,214 | ₩34,296 | +0.24% | 1.5만 |
|---|
| 2025.11.26 | ₩34,280 | ₩34,280 | ₩34,191 | ₩34,191 | -0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩33,800 | ₩34,023 | ₩33,800 | ₩34,023 | +0.66% | 8.8천 |
|---|
| 2025.11.24 | ₩33,334 | ₩33,646 | ₩33,334 | ₩33,646 | +0.94% | 8.4천 |
|---|
| 2025.11.21 | ₩32,933 | ₩33,187 | ₩32,933 | ₩33,095 | +0.49% | 7.7천 |
|---|
| 2025.11.20 | ₩33,854 | ₩33,854 | ₩32,844 | ₩32,844 | -2.98% | 7.5천 |
|---|
| 2025.11.19 | ₩33,507 | ₩33,507 | ₩33,385 | ₩33,385 | -0.36% | 7.7천 |
|---|
| 2025.11.18 | ₩33,133 | ₩33,293 | ₩33,133 | ₩33,293 | +0.48% | 7.5천 |
|---|
| 2025.11.17 | ₩33,854 | ₩33,854 | ₩33,334 | ₩33,469 | -1.13% | 7.7천 |
|---|
| 2025.11.14 | ₩33,894 | ₩33,894 | ₩33,844 | ₩33,844 | -0.15% | 7.5천 |
|---|
| 2025.11.13 | ₩34,107 | ₩34,107 | ₩33,886 | ₩33,886 | -0.65% | 7.8천 |
|---|
| 2025.11.12 | ₩34,360 | ₩34,439 | ₩34,360 | ₩34,439 | +0.23% | 7.7천 |
|---|
| 2025.11.11 | ₩34,294 | ₩34,444 | ₩34,267 | ₩34,444 | +0.44% | 7.9천 |
|---|
| 2025.11.10 | ₩34,200 | ₩34,387 | ₩34,134 | ₩34,387 | +0.55% | 8.2천 |
|---|
| 2025.11.07 | ₩33,587 | ₩33,830 | ₩33,587 | ₩33,830 | +0.72% | 7.6천 |
|---|
| 2025.11.06 | ₩34,027 | ₩34,027 | ₩33,791 | ₩33,792 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩34,254 | ₩34,374 | ₩34,211 | ₩34,211 | -0.12% | 1.8만 |
|---|
| 2025.11.04 | ₩34,134 | ₩34,334 | ₩34,120 | ₩34,128 | -0.02% | 1만 |
|---|
| 2025.11.03 | ₩34,587 | ₩34,587 | ₩34,454 | ₩34,487 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩34,507 | ₩34,507 | ₩34,463 | ₩34,463 | -0.13% | 7.5천 |
|---|
| 2025.10.30 | ₩34,534 | ₩34,547 | ₩34,343 | ₩34,343 | -0.55% | 7.7천 |
|---|
| 2025.10.29 | ₩34,814 | ₩34,814 | ₩34,654 | ₩34,720 | -0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩34,574 | ₩34,760 | ₩34,574 | ₩34,707 | +0.39% | 9.3천 |
|---|
| 2025.10.27 | ₩34,334 | ₩34,552 | ₩34,334 | ₩34,552 | +0.64% | 8.4천 |
|---|
| 2025.10.24 | ₩34,080 | ₩34,240 | ₩34,080 | ₩34,187 | +0.31% | 8.8천 |
|---|
| 2025.10.23 | ₩33,734 | ₩33,960 | ₩33,734 | ₩33,928 | +0.58% | 7.9천 |
|---|
| 2025.10.22 | ₩33,880 | ₩33,894 | ₩33,574 | ₩33,667 | -0.63% | 80.3만 |
|---|