시장 데이터를 불러오는 중
전체 종목
MFS Blended Research Small-Mid Cap ETF 과거 주가
MFS Blended Research Small-Mid Cap ETF · BRSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Blended Research Small-Mid Cap ETF · BRSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
| 2026.10.08 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 200 |
| 2026.10.07 | ₩33,380 | ₩33,514 | ₩33,380 | ₩33,514 | +0.40% | 200 |
| 2026.10.06 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
| 2026.10.05 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
| 2026.10.02 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,635 | -0.08% | 200 |
| 2026.10.01 | ₩32,938 | ₩33,407 | ₩32,938 | ₩33,366 | +1.30% | 400 |
| 2026.09.30 | ₩33,648 | ₩33,648 | ₩33,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,098 |
| -1.63% |
| 1.3천 |
| 2026.09.29 | ₩33,246 | ₩33,246 | ₩33,018 | ₩33,192 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩33,259 | ₩33,259 | ₩33,139 | ₩33,232 | -0.08% | 600 |
|---|
| 2026.09.25 | ₩33,434 | ₩33,554 | ₩33,434 | ₩33,527 | +0.28% | 500 |
|---|
| 2026.09.24 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,688 | ₩33,688 | ₩33,581 | ₩33,581 | -0.32% | 200 |
|---|
| 2026.09.22 | ₩33,916 | ₩33,943 | ₩33,809 | ₩33,943 | +0.08% | 600 |
|---|
| 2026.09.21 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,648 | ₩33,675 | ₩33,621 | ₩33,675 | +0.08% | 200 |
|---|
| 2026.09.17 | ₩34,037 | ₩34,037 | ₩33,929 | ₩33,929 | -0.31% | 100 |
|---|
| 2026.09.16 | ₩34,037 | ₩34,090 | ₩33,594 | ₩33,755 | -0.83% | 4.4천 |
|---|
| 2026.09.15 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,983 | ₩34,171 | ₩33,983 | ₩34,077 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,211 | ₩34,211 | ₩33,970 | ₩33,970 | -0.71% | 100 |
|---|
| 2026.09.09 | ₩34,439 | ₩34,439 | ₩34,291 | ₩34,291 | -0.43% | 100 |
|---|
| 2026.09.08 | ₩34,787 | ₩34,787 | ₩34,626 | ₩34,626 | -0.46% | 1.1천 |
|---|
| 2026.09.04 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,707 | ₩34,787 | ₩34,707 | ₩34,787 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,787 | ₩34,800 | ₩34,774 | ₩34,800 | +0.04% | 1.5천 |
|---|
| 2026.08.28 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,135 | ₩35,243 | ₩35,122 | ₩35,216 | +0.23% | 700 |
|---|
| 2026.08.26 | ₩35,015 | ₩35,095 | ₩35,015 | ₩35,095 | +0.23% | 300 |
|---|
| 2026.08.25 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,042 | ₩35,135 | ₩35,042 | ₩35,135 | +0.27% | 200 |
|---|
| 2026.08.20 | ₩35,015 | ₩35,015 | ₩34,867 | ₩34,867 | -0.42% | 800 |
|---|
| 2026.08.19 | ₩35,216 | ₩35,296 | ₩35,202 | ₩35,202 | -0.04% | 3.1천 |
|---|
| 2026.08.18 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩34,921 | ₩34,921 | ₩34,693 | ₩34,693 | -0.65% | 200 |
|---|
| 2026.08.05 | ₩35,122 | ₩35,135 | ₩34,975 | ₩34,975 | -0.42% | 500 |
|---|
| 2026.08.04 | ₩35,082 | ₩35,109 | ₩35,082 | ₩35,109 | +0.08% | 200 |
|---|
| 2026.08.03 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,251 | ₩34,251 | ₩34,063 | ₩34,063 | -0.55% | 200 |
|---|
| 2026.07.23 | ₩34,023 | ₩34,023 | ₩33,876 | ₩33,956 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩34,372 | ₩34,398 | ₩34,184 | ₩34,184 | -0.55% | 1.5만 |
|---|
| 2026.07.21 | ₩34,117 | ₩34,372 | ₩34,117 | ₩34,358 | +0.71% | 1.1만 |
|---|
| 2026.07.20 | ₩34,117 | ₩34,144 | ₩33,996 | ₩33,996 | -0.35% | 1.6만 |
|---|
| 2026.07.17 | ₩34,425 | ₩34,439 | ₩34,251 | ₩34,251 | -0.51% | 1.5만 |
|---|
| 2026.07.16 | ₩34,465 | ₩34,465 | ₩34,318 | ₩34,385 | -0.23% | 7.6천 |
|---|
| 2026.07.15 | ₩34,519 | ₩34,519 | ₩34,358 | ₩34,358 | -0.47% | 7.8천 |
|---|
| 2026.07.14 | ₩34,358 | ₩34,385 | ₩34,264 | ₩34,264 | -0.27% | 1.6만 |
|---|
| 2026.07.13 | ₩34,412 | ₩34,412 | ₩34,157 | ₩34,184 | -0.66% | 2만 |
|---|
| 2026.07.10 | ₩34,358 | ₩34,385 | ₩34,238 | ₩34,372 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩34,372 | ₩34,439 | ₩34,372 | ₩34,385 | +0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩33,916 | ₩33,929 | ₩33,702 | ₩33,929 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩34,305 | ₩34,412 | ₩34,291 | ₩34,345 | +0.12% | 8.1천 |
|---|
| 2026.07.06 | ₩34,613 | ₩34,666 | ₩34,613 | ₩34,626 | +0.04% | 8천 |
|---|
| 2026.07.02 | ₩34,613 | ₩34,613 | ₩34,398 | ₩34,398 | -0.62% | 7.6천 |
|---|
| 2026.07.01 | ₩34,787 | ₩34,948 | ₩34,640 | ₩34,640 | -0.42% | 8천 |
|---|
| 2026.06.30 | ₩34,733 | ₩34,881 | ₩34,733 | ₩34,881 | +0.42% | 1.6만 |
|---|
| 2026.06.29 | ₩34,345 | ₩34,640 | ₩34,345 | ₩34,640 | +0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩34,519 | ₩34,519 | ₩34,398 | ₩34,398 | -0.35% | 1만 |
|---|
| 2026.06.25 | ₩34,733 | ₩34,733 | ₩34,439 | ₩34,599 | -0.39% | 1.4만 |
|---|
| 2026.06.24 | ₩33,983 | ₩34,023 | ₩33,983 | ₩33,983 | 0.00% | 1.5만 |
|---|
| 2026.06.23 | ₩34,023 | ₩34,023 | ₩33,849 | ₩33,849 | -0.51% | 7.5천 |
|---|
| 2026.06.22 | ₩34,331 | ₩34,345 | ₩34,318 | ₩34,345 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,849 | ₩34,037 | ₩33,795 | ₩34,037 | +0.55% | 1.7만 |
|---|
| 2026.06.17 | ₩34,063 | ₩34,197 | ₩33,487 | ₩33,541 | -1.53% | 1.5만 |
|---|
| 2026.06.16 | ₩34,358 | ₩34,358 | ₩33,889 | ₩33,889 | -1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩34,211 | ₩34,224 | ₩34,063 | ₩34,063 | -0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩33,849 | ₩34,037 | ₩33,849 | ₩33,889 | +0.12% | 1만 |
|---|
| 2026.06.11 | ₩32,844 | ₩33,474 | ₩32,750 | ₩33,474 | +1.92% | 2.2만 |
|---|
| 2026.06.10 | ₩33,005 | ₩33,005 | ₩32,455 | ₩32,455 | -1.66% | 1.8만 |
|---|
| 2026.06.09 | ₩33,045 | ₩33,045 | ₩32,241 | ₩32,897 | -0.45% | 1.5만 |
|---|
| 2026.06.08 | ₩33,018 | ₩33,085 | ₩32,844 | ₩32,871 | -0.45% | 1.7만 |
|---|
| 2026.06.05 | ₩33,192 | ₩33,259 | ₩32,656 | ₩32,683 | -1.53% | 1만 |
|---|
| 2026.06.04 | ₩33,460 | ₩33,554 | ₩33,447 | ₩33,554 | +0.28% | 80.3만 |
|---|