시장 데이터를 불러오는 중
전체 종목
MFS Blended Research Emerging Markets Equity ETF 과거 주가
MFS Blended Research Emerging Markets Equity ETF · BREE · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Blended Research Emerging Markets Equity ETF · BREE · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,296 | ₩36,336 | ₩36,296 | ₩36,336 | +0.11% | 200 |
| 2026.10.08 | ₩36,216 | ₩36,336 | ₩36,082 | ₩36,082 | -0.37% | 900 |
| 2026.10.07 | ₩36,750 | ₩36,884 | ₩36,750 | ₩36,817 | +0.18% | 1.2천 |
| 2026.10.06 | ₩37,418 | ₩37,418 | ₩37,311 | ₩37,311 | -0.29% | 500 |
| 2026.10.05 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 100 |
| 2026.10.02 | ₩36,951 | ₩36,977 | ₩36,951 | ₩36,977 | +0.07% | 300 |
| 2026.10.01 | ₩36,416 | ₩36,550 | ₩36,282 | ₩36,550 | +0.37% | 1.7천 |
| 2026.09.30 | ₩36,683 | ₩36,683 | ₩36,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,483 |
| -0.55% |
| 700 |
| 2026.09.29 | ₩36,550 | ₩36,870 | ₩36,550 | ₩36,870 | +0.88% | 600 |
|---|
| 2026.09.28 | ₩36,550 | ₩36,750 | ₩36,550 | ₩36,710 | +0.44% | 800 |
|---|
| 2026.09.25 | ₩36,924 | ₩37,084 | ₩36,924 | ₩37,058 | +0.36% | 300 |
|---|
| 2026.09.24 | ₩36,790 | ₩36,924 | ₩36,683 | ₩36,777 | -0.04% | 1.4천 |
|---|
| 2026.09.23 | ₩37,245 | ₩37,245 | ₩36,951 | ₩36,951 | -0.79% | 1.1천 |
|---|
| 2026.09.22 | ₩37,458 | ₩37,699 | ₩37,405 | ₩37,699 | +0.64% | 1.6천 |
|---|
| 2026.09.21 | ₩37,004 | ₩37,378 | ₩37,004 | ₩37,378 | +1.01% | 1.2천 |
|---|
| 2026.09.18 | ₩36,349 | ₩36,456 | ₩36,349 | ₩36,456 | +0.29% | 300 |
|---|
| 2026.09.17 | ₩36,349 | ₩36,443 | ₩36,349 | ₩36,443 | +0.26% | 600 |
|---|
| 2026.09.16 | ₩36,109 | ₩36,349 | ₩35,788 | ₩35,788 | -0.89% | 6.5천 |
|---|
| 2026.09.15 | ₩35,948 | ₩35,948 | ₩35,841 | ₩35,841 | -0.30% | 400 |
|---|
| 2026.09.14 | ₩36,015 | ₩36,015 | ₩36,015 | ₩36,015 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,004 | ₩37,004 | ₩37,004 | ₩37,004 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,151 | ₩37,231 | ₩37,151 | ₩37,231 | +0.22% | 300 |
|---|
| 2026.09.08 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,951 | ₩37,205 | ₩36,951 | ₩37,205 | +0.69% | 800 |
|---|
| 2026.09.03 | ₩36,349 | ₩36,670 | ₩36,256 | ₩36,670 | +0.88% | 1천 |
|---|
| 2026.09.02 | ₩36,416 | ₩36,496 | ₩36,416 | ₩36,496 | +0.22% | 400 |
|---|
| 2026.09.01 | ₩36,536 | ₩36,536 | ₩36,282 | ₩36,282 | -0.69% | 1.2천 |
|---|
| 2026.08.31 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,750 | ₩36,764 | ₩36,429 | ₩36,429 | -0.87% | 1.5천 |
|---|
| 2026.08.27 | ₩36,643 | ₩36,683 | ₩36,590 | ₩36,670 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩36,617 | ₩36,617 | ₩36,523 | ₩36,523 | -0.26% | 3.2천 |
|---|
| 2026.08.25 | ₩36,216 | ₩36,470 | ₩36,216 | ₩36,470 | +0.70% | 1.2천 |
|---|
| 2026.08.24 | ₩35,882 | ₩35,895 | ₩35,882 | ₩35,895 | +0.04% | 600 |
|---|
| 2026.08.21 | ₩36,349 | ₩36,349 | ₩36,309 | ₩36,309 | -0.11% | 900 |
|---|
| 2026.08.20 | ₩35,922 | ₩36,069 | ₩35,922 | ₩35,988 | +0.19% | 1천 |
|---|
| 2026.08.19 | ₩35,708 | ₩35,788 | ₩35,708 | ₩35,788 | +0.22% | 500 |
|---|
| 2026.08.18 | ₩35,748 | ₩35,748 | ₩35,507 | ₩35,507 | -0.67% | 1.7천 |
|---|
| 2026.08.17 | ₩36,683 | ₩36,790 | ₩36,483 | ₩36,483 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩36,349 | ₩36,349 | ₩36,135 | ₩36,202 | -0.40% | 600 |
|---|
| 2026.08.13 | ₩36,323 | ₩36,323 | ₩36,202 | ₩36,202 | -0.33% | 500 |
|---|
| 2026.08.12 | ₩35,815 | ₩36,042 | ₩35,815 | ₩35,815 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩35,761 | ₩35,761 | ₩35,561 | ₩35,641 | -0.34% | 3.5천 |
|---|
| 2026.08.10 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,414 | ₩35,547 | ₩35,414 | ₩35,534 | +0.34% | 800 |
|---|
| 2026.08.05 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,815 | ₩36,029 | ₩35,815 | ₩36,029 | +0.60% | 600 |
|---|
| 2026.08.03 | ₩35,013 | ₩35,213 | ₩34,986 | ₩35,213 | +0.57% | 1.4천 |
|---|
| 2026.07.31 | ₩35,360 | ₩35,360 | ₩34,625 | ₩34,879 | -1.36% | 1.3천 |
|---|
| 2026.07.30 | ₩33,930 | ₩34,238 | ₩33,930 | ₩34,238 | +0.91% | 400 |
|---|
| 2026.07.29 | ₩33,409 | ₩33,516 | ₩33,262 | ₩33,262 | -0.44% | 1천 |
|---|
| 2026.07.28 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,879 | ₩34,879 | ₩34,679 | ₩34,679 | -0.57% | 900 |
|---|
| 2026.07.24 | ₩34,585 | ₩34,585 | ₩34,412 | ₩34,412 | -0.50% | 600 |
|---|
| 2026.07.23 | ₩35,147 | ₩35,147 | ₩35,066 | ₩35,066 | -0.23% | 300 |
|---|
| 2026.07.22 | ₩35,414 | ₩35,414 | ₩35,360 | ₩35,360 | -0.15% | 200 |
|---|
| 2026.07.21 | ₩35,147 | ₩35,547 | ₩35,147 | ₩35,547 | +1.14% | 800 |
|---|
| 2026.07.20 | ₩34,706 | ₩34,706 | ₩34,532 | ₩34,532 | -0.50% | 100 |
|---|
| 2026.07.17 | ₩34,211 | ₩34,599 | ₩33,797 | ₩34,345 | +0.39% | 900 |
|---|
| 2026.07.16 | ₩34,866 | ₩34,866 | ₩34,732 | ₩34,732 | -0.38% | 1.2천 |
|---|
| 2026.07.15 | ₩35,547 | ₩35,547 | ₩35,147 | ₩35,441 | -0.30% | 2.6천 |
|---|
| 2026.07.14 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,013 | ₩35,013 | ₩34,986 | ₩34,986 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩36,216 | ₩36,282 | ₩36,216 | ₩36,282 | +0.18% | 300 |
|---|
| 2026.07.09 | ₩36,149 | ₩36,282 | ₩36,149 | ₩36,216 | +0.18% | 2천 |
|---|
| 2026.07.08 | ₩35,574 | ₩35,815 | ₩35,574 | ₩35,815 | +0.68% | 1.3천 |
|---|
| 2026.07.07 | ₩35,681 | ₩35,681 | ₩35,547 | ₩35,668 | -0.04% | 700 |
|---|
| 2026.07.06 | ₩36,416 | ₩36,657 | ₩36,416 | ₩36,657 | +0.66% | 800 |
|---|
| 2026.07.02 | ₩36,082 | ₩36,216 | ₩35,213 | ₩35,387 | -1.93% | 2.6천 |
|---|
| 2026.07.01 | ₩36,216 | ₩36,242 | ₩36,082 | ₩36,082 | -0.37% | 1.8천 |
|---|
| 2026.06.30 | ₩36,470 | ₩37,071 | ₩36,470 | ₩37,071 | +1.65% | 2.4천 |
|---|
| 2026.06.29 | ₩35,815 | ₩35,868 | ₩35,681 | ₩35,868 | +0.15% | 600 |
|---|
| 2026.06.26 | ₩36,042 | ₩36,336 | ₩36,042 | ₩36,336 | +0.82% | 900 |
|---|
| 2026.06.25 | ₩37,271 | ₩37,271 | ₩36,723 | ₩36,723 | -1.47% | 900 |
|---|
| 2026.06.24 | ₩36,256 | ₩36,363 | ₩36,055 | ₩36,256 | 0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩36,483 | ₩36,697 | ₩36,202 | ₩36,202 | -0.77% | 1.5천 |
|---|
| 2026.06.22 | ₩38,207 | ₩38,220 | ₩38,207 | ₩38,220 | +0.03% | 500 |
|---|
| 2026.06.18 | ₩37,499 | ₩37,980 | ₩37,499 | ₩37,980 | +1.28% | 2.1천 |
|---|
| 2026.06.17 | ₩37,418 | ₩37,418 | ₩36,817 | ₩36,830 | -1.57% | 1.9천 |
|---|
| 2026.06.16 | ₩37,418 | ₩37,418 | ₩37,004 | ₩37,017 | -1.07% | 1.7천 |
|---|
| 2026.06.15 | ₩37,418 | ₩37,418 | ₩37,418 | ₩37,418 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,309 | ₩36,349 | ₩36,309 | ₩36,349 | +0.11% | 400 |
|---|
| 2026.06.11 | ₩34,946 | ₩36,149 | ₩34,946 | ₩36,149 | +3.44% | 1.8천 |
|---|
| 2026.06.10 | ₩35,147 | ₩35,280 | ₩34,746 | ₩34,746 | -1.14% | 2.7천 |
|---|
| 2026.06.09 | ₩35,948 | ₩35,948 | ₩34,986 | ₩35,334 | -1.71% | 2.3천 |
|---|
| 2026.06.08 | ₩35,347 | ₩35,347 | ₩35,213 | ₩35,213 | -0.38% | 300 |
|---|
| 2026.06.05 | ₩35,748 | ₩35,748 | ₩34,732 | ₩34,732 | -2.84% | 2천 |
|---|
| 2026.06.04 | ₩36,804 | ₩36,991 | ₩36,804 | ₩36,991 | +0.51% | 400 |
|---|
| 2026.06.03 | ₩37,418 | ₩37,418 | ₩37,258 | ₩37,271 | -0.39% | 1.2천 |
|---|
| 2026.06.02 | ₩37,485 | ₩37,752 | ₩37,485 | ₩37,739 | +0.68% | 1.6천 |
|---|
| 2026.06.01 | ₩36,764 | ₩37,338 | ₩36,764 | ₩37,338 | +1.56% | 800 |
|---|
| 2026.05.29 | ₩36,416 | ₩36,443 | ₩36,416 | ₩36,443 | +0.07% | 500 |
|---|
| 2026.05.28 | ₩35,948 | ₩36,456 | ₩35,948 | ₩36,443 | +1.38% | 2.4천 |
|---|
| 2026.05.27 | ₩36,282 | ₩36,282 | ₩36,109 | ₩36,202 | -0.22% | 600 |
|---|
| 2026.05.26 | ₩35,614 | ₩36,015 | ₩35,614 | ₩36,015 | +1.13% | 900 |
|---|
| 2026.05.22 | ₩34,879 | ₩34,973 | ₩34,853 | ₩34,853 | -0.08% | 500 |
|---|
| 2026.05.21 | ₩34,746 | ₩35,013 | ₩34,679 | ₩35,000 | +0.73% | 1.2천 |
|---|
| 2026.05.20 | ₩34,211 | ₩34,652 | ₩34,211 | ₩34,652 | +1.29% | 2.4천 |
|---|
| 2026.05.19 | ₩33,877 | ₩34,278 | ₩33,877 | ₩34,171 | +0.87% | 1.3천 |
|---|
| 2026.05.18 | ₩34,559 | ₩34,559 | ₩34,278 | ₩34,331 | -0.66% | 2.3천 |
|---|
| 2026.05.15 | ₩34,371 | ₩34,639 | ₩34,371 | ₩34,639 | +0.78% | 5.5천 |
|---|
| 2026.05.14 | ₩35,561 | ₩35,668 | ₩35,561 | ₩35,668 | +0.30% | 1.6천 |
|---|
| 2026.05.13 | ₩35,280 | ₩35,601 | ₩35,280 | ₩35,441 | +0.45% | 9.1천 |
|---|
| 2026.05.12 | ₩35,213 | ₩35,213 | ₩34,518 | ₩34,919 | -0.83% | 1.7만 |
|---|
| 2026.05.11 | ₩35,922 | ₩36,055 | ₩35,922 | ₩36,055 | +0.37% | 3.9천 |
|---|
| 2026.05.08 | ₩35,681 | ₩35,788 | ₩35,681 | ₩35,761 | +0.22% | 2.6천 |
|---|
| 2026.05.07 | ₩35,681 | ₩35,681 | ₩35,347 | ₩35,347 | -0.94% | 7.3천 |
|---|
| 2026.05.06 | ₩35,547 | ₩35,681 | ₩35,547 | ₩35,681 | +0.38% | 1.8천 |
|---|
| 2026.05.05 | ₩34,077 | ₩34,478 | ₩34,077 | ₩34,398 | +0.94% | 1.1천 |
|---|
| 2026.05.04 | ₩34,011 | ₩34,011 | ₩33,770 | ₩33,770 | -0.71% | 700 |
|---|
| 2026.05.01 | ₩33,743 | ₩33,877 | ₩33,743 | ₩33,770 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩33,409 | ₩33,757 | ₩33,409 | ₩33,757 | +1.04% | 900 |
|---|
| 2026.04.29 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,142 | ₩33,142 | ₩33,008 | ₩33,142 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩33,610 | ₩33,610 | ₩33,476 | ₩33,503 | -0.32% | 700 |
|---|
| 2026.04.24 | ₩33,342 | ₩33,503 | ₩33,342 | ₩33,503 | +0.48% | 700 |
|---|
| 2026.04.23 | ₩33,008 | ₩33,008 | ₩32,875 | ₩32,942 | -0.20% | 800 |
|---|
| 2026.04.22 | ₩33,222 | ₩33,449 | ₩33,222 | ₩33,449 | +0.68% | 9.3천 |
|---|
| 2026.04.21 | ₩33,302 | ₩33,302 | ₩32,821 | ₩32,821 | -1.44% | 8.3천 |
|---|
| 2026.04.20 | ₩33,209 | ₩33,236 | ₩33,209 | ₩33,209 | 0.00% | 7.5천 |
|---|
| 2026.04.17 | ₩33,543 | ₩33,810 | ₩33,503 | ₩33,503 | -0.12% | 8.3천 |
|---|
| 2026.04.16 | ₩32,968 | ₩32,968 | ₩32,915 | ₩32,915 | -0.16% | 7.6천 |
|---|
| 2026.04.15 | ₩32,875 | ₩32,888 | ₩32,848 | ₩32,848 | -0.08% | 7.5천 |
|---|
| 2026.04.14 | ₩32,741 | ₩32,955 | ₩32,741 | ₩32,955 | +0.65% | 8.1천 |
|---|
| 2026.04.13 | ₩32,073 | ₩32,420 | ₩32,073 | ₩32,420 | +1.08% | 8.2천 |
|---|
| 2026.04.10 | ₩32,407 | ₩32,420 | ₩32,207 | ₩32,207 | -0.62% | 8천 |
|---|
| 2026.04.09 | ₩31,779 | ₩32,073 | ₩31,779 | ₩32,060 | +0.88% | 8.1천 |
|---|
| 2026.04.08 | ₩32,153 | ₩32,153 | ₩32,086 | ₩32,086 | -0.21% | 8.3천 |
|---|
| 2026.04.07 | ₩30,202 | ₩30,429 | ₩30,135 | ₩30,429 | +0.75% | 8.1천 |
|---|
| 2026.04.06 | ₩30,402 | ₩30,456 | ₩30,402 | ₩30,402 | 0.00% | 7.8천 |
|---|
| 2026.04.02 | ₩29,667 | ₩30,082 | ₩29,667 | ₩30,082 | +1.40% | 9.6천 |
|---|
| 2026.04.01 | ₩30,536 | ₩30,536 | ₩30,429 | ₩30,429 | -0.35% | 8.5천 |
|---|
| 2026.03.31 | ₩29,200 | ₩30,068 | ₩29,200 | ₩30,068 | +2.97% | 9.7천 |
|---|
| 2026.03.30 | ₩29,267 | ₩29,267 | ₩28,999 | ₩28,999 | -0.91% | 8.7천 |
|---|
| 2026.03.27 | ₩29,400 | ₩29,520 | ₩29,360 | ₩29,360 | -0.14% | 8천 |
|---|
| 2026.03.26 | ₩30,015 | ₩30,055 | ₩29,534 | ₩29,534 | -1.60% | 8.6천 |
|---|
| 2026.03.25 | ₩30,603 | ₩30,670 | ₩30,536 | ₩30,536 | -0.22% | 7.9천 |
|---|
| 2026.03.24 | ₩30,068 | ₩30,202 | ₩29,988 | ₩30,108 | +0.13% | 8천 |
|---|
| 2026.03.23 | ₩30,242 | ₩30,643 | ₩30,242 | ₩30,389 | +0.49% | 2만 |
|---|
| 2026.03.20 | ₩30,202 | ₩30,202 | ₩29,627 | ₩29,627 | -1.90% | 9.2천 |
|---|
| 2026.03.19 | ₩30,162 | ₩30,603 | ₩30,108 | ₩30,523 | +1.20% | 9.8천 |
|---|
| 2026.03.18 | ₩31,044 | ₩31,044 | ₩30,683 | ₩30,683 | -1.16% | 8.2천 |
|---|
| 2026.03.17 | ₩31,204 | ₩31,218 | ₩31,124 | ₩31,124 | -0.26% | 8.6천 |
|---|
| 2026.03.16 | ₩30,870 | ₩31,004 | ₩30,870 | ₩30,937 | +0.22% | 8.3천 |
|---|
| 2026.03.13 | ₩30,603 | ₩30,737 | ₩30,242 | ₩30,242 | -1.18% | 8.7천 |
|---|
| 2026.03.12 | ₩30,803 | ₩30,803 | ₩30,389 | ₩30,389 | -1.34% | 9.6천 |
|---|
| 2026.03.11 | ₩31,284 | ₩31,498 | ₩31,284 | ₩31,405 | +0.38% | 8.8천 |
|---|
| 2026.03.10 | ₩31,338 | ₩31,872 | ₩31,338 | ₩31,431 | +0.30% | 2.3만 |
|---|
| 2026.03.09 | ₩30,122 | ₩31,124 | ₩30,122 | ₩31,124 | +3.33% | 8.8천 |
|---|
| 2026.03.06 | ₩30,416 | ₩30,857 | ₩30,402 | ₩30,830 | +1.36% | 9.3천 |
|---|
| 2026.03.05 | ₩33,075 | ₩33,075 | ₩30,068 | ₩30,924 | -6.51% | 64.7만 |
|---|