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 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 100 |
| 2026.10.08 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 200 |
| 2026.10.07 | ₩33,418 | ₩33,552 | ₩33,418 | ₩33,552 | +0.40% | 200 |
| 2026.10.06 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
| 2026.10.05 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
| 2026.10.02 | ₩33,700 | ₩33,700 | ₩33,659 | ₩33,673 | -0.08% | 200 |
| 2026.10.01 | ₩32,975 | ₩33,445 | ₩32,975 | ₩33,405 | +1.30% | 400 |
| 2026.09.30 | ₩33,686 | ₩33,686 | ₩33,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,136 |
| -1.63% |
| 1.3천 |
| 2026.09.29 | ₩33,284 | ₩33,284 | ₩33,056 | ₩33,230 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩33,297 | ₩33,297 | ₩33,177 | ₩33,270 | -0.08% | 600 |
|---|
| 2026.09.25 | ₩33,472 | ₩33,592 | ₩33,472 | ₩33,566 | +0.28% | 500 |
|---|
| 2026.09.24 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,727 | ₩33,727 | ₩33,619 | ₩33,619 | -0.32% | 200 |
|---|
| 2026.09.22 | ₩33,955 | ₩33,981 | ₩33,847 | ₩33,981 | +0.08% | 600 |
|---|
| 2026.09.21 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,686 | ₩33,713 | ₩33,659 | ₩33,713 | +0.08% | 200 |
|---|
| 2026.09.17 | ₩34,075 | ₩34,075 | ₩33,968 | ₩33,968 | -0.31% | 100 |
|---|
| 2026.09.16 | ₩34,075 | ₩34,129 | ₩33,633 | ₩33,794 | -0.83% | 4.4천 |
|---|
| 2026.09.15 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,022 | ₩34,210 | ₩34,022 | ₩34,116 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,250 | ₩34,250 | ₩34,008 | ₩34,008 | -0.71% | 100 |
|---|
| 2026.09.09 | ₩34,478 | ₩34,478 | ₩34,330 | ₩34,330 | -0.43% | 100 |
|---|
| 2026.09.08 | ₩34,827 | ₩34,827 | ₩34,666 | ₩34,666 | -0.46% | 1.1천 |
|---|
| 2026.09.04 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,746 | ₩34,827 | ₩34,746 | ₩34,827 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,827 | ₩34,840 | ₩34,813 | ₩34,840 | +0.04% | 1.5천 |
|---|
| 2026.08.28 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,175 | ₩35,283 | ₩35,162 | ₩35,256 | +0.23% | 700 |
|---|
| 2026.08.26 | ₩35,055 | ₩35,135 | ₩35,055 | ₩35,135 | +0.23% | 300 |
|---|
| 2026.08.25 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,082 | ₩35,175 | ₩35,082 | ₩35,175 | +0.27% | 200 |
|---|
| 2026.08.20 | ₩35,055 | ₩35,055 | ₩34,907 | ₩34,907 | -0.42% | 800 |
|---|
| 2026.08.19 | ₩35,256 | ₩35,336 | ₩35,243 | ₩35,243 | -0.04% | 3.1천 |
|---|
| 2026.08.18 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩34,961 | ₩34,961 | ₩34,733 | ₩34,733 | -0.65% | 200 |
|---|
| 2026.08.05 | ₩35,162 | ₩35,175 | ₩35,014 | ₩35,014 | -0.42% | 500 |
|---|
| 2026.08.04 | ₩35,122 | ₩35,149 | ₩35,122 | ₩35,149 | +0.08% | 200 |
|---|
| 2026.08.03 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,183 | ₩34,183 | ₩34,183 | ₩34,183 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,290 | ₩34,290 | ₩34,102 | ₩34,102 | -0.55% | 200 |
|---|
| 2026.07.23 | ₩34,062 | ₩34,062 | ₩33,914 | ₩33,995 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩34,411 | ₩34,438 | ₩34,223 | ₩34,223 | -0.55% | 1.5만 |
|---|
| 2026.07.21 | ₩34,156 | ₩34,411 | ₩34,156 | ₩34,397 | +0.71% | 1.1만 |
|---|
| 2026.07.20 | ₩34,156 | ₩34,183 | ₩34,035 | ₩34,035 | -0.35% | 1.6만 |
|---|
| 2026.07.17 | ₩34,464 | ₩34,478 | ₩34,290 | ₩34,290 | -0.51% | 1.5만 |
|---|
| 2026.07.16 | ₩34,505 | ₩34,505 | ₩34,357 | ₩34,424 | -0.23% | 7.6천 |
|---|
| 2026.07.15 | ₩34,558 | ₩34,558 | ₩34,397 | ₩34,397 | -0.47% | 7.8천 |
|---|
| 2026.07.14 | ₩34,397 | ₩34,424 | ₩34,303 | ₩34,303 | -0.27% | 1.6만 |
|---|
| 2026.07.13 | ₩34,451 | ₩34,451 | ₩34,196 | ₩34,223 | -0.66% | 2만 |
|---|
| 2026.07.10 | ₩34,397 | ₩34,424 | ₩34,277 | ₩34,411 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩34,411 | ₩34,478 | ₩34,411 | ₩34,424 | +0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩33,955 | ₩33,968 | ₩33,740 | ₩33,968 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩34,344 | ₩34,451 | ₩34,330 | ₩34,384 | +0.12% | 8.1천 |
|---|
| 2026.07.06 | ₩34,652 | ₩34,706 | ₩34,652 | ₩34,666 | +0.04% | 8천 |
|---|
| 2026.07.02 | ₩34,652 | ₩34,652 | ₩34,438 | ₩34,438 | -0.62% | 7.6천 |
|---|
| 2026.07.01 | ₩34,827 | ₩34,988 | ₩34,679 | ₩34,679 | -0.42% | 8천 |
|---|
| 2026.06.30 | ₩34,773 | ₩34,921 | ₩34,773 | ₩34,921 | +0.42% | 1.6만 |
|---|
| 2026.06.29 | ₩34,384 | ₩34,679 | ₩34,384 | ₩34,679 | +0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩34,558 | ₩34,558 | ₩34,438 | ₩34,438 | -0.35% | 1만 |
|---|
| 2026.06.25 | ₩34,773 | ₩34,773 | ₩34,478 | ₩34,639 | -0.39% | 1.4만 |
|---|
| 2026.06.24 | ₩34,022 | ₩34,062 | ₩34,022 | ₩34,022 | 0.00% | 1.5만 |
|---|
| 2026.06.23 | ₩34,062 | ₩34,062 | ₩33,888 | ₩33,888 | -0.51% | 7.5천 |
|---|
| 2026.06.22 | ₩34,371 | ₩34,384 | ₩34,357 | ₩34,384 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,888 | ₩34,075 | ₩33,834 | ₩34,075 | +0.55% | 1.7만 |
|---|
| 2026.06.17 | ₩34,102 | ₩34,236 | ₩33,525 | ₩33,579 | -1.53% | 1.5만 |
|---|
| 2026.06.16 | ₩34,397 | ₩34,397 | ₩33,928 | ₩33,928 | -1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩34,250 | ₩34,263 | ₩34,102 | ₩34,102 | -0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩33,888 | ₩34,075 | ₩33,888 | ₩33,928 | +0.12% | 1만 |
|---|
| 2026.06.11 | ₩32,881 | ₩33,512 | ₩32,787 | ₩33,512 | +1.92% | 2.2만 |
|---|
| 2026.06.10 | ₩33,042 | ₩33,042 | ₩32,492 | ₩32,492 | -1.66% | 1.8만 |
|---|
| 2026.06.09 | ₩33,083 | ₩33,083 | ₩32,278 | ₩32,935 | -0.45% | 1.5만 |
|---|
| 2026.06.08 | ₩33,056 | ₩33,123 | ₩32,881 | ₩32,908 | -0.45% | 1.7만 |
|---|
| 2026.06.05 | ₩33,230 | ₩33,297 | ₩32,694 | ₩32,720 | -1.53% | 1만 |
|---|
| 2026.06.04 | ₩33,499 | ₩33,592 | ₩33,485 | ₩33,592 | +0.28% | 80.3만 |
|---|