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 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
| 2026.10.08 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 200 |
| 2026.10.07 | ₩33,349 | ₩33,483 | ₩33,349 | ₩33,483 | +0.40% | 200 |
| 2026.10.06 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
| 2026.10.05 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
| 2026.10.02 | ₩33,630 | ₩33,630 | ₩33,590 | ₩33,603 | -0.08% | 200 |
| 2026.10.01 | ₩32,907 | ₩33,376 | ₩32,907 | ₩33,336 | +1.30% | 400 |
| 2026.09.30 | ₩33,617 | ₩33,617 | ₩33,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,068 |
| -1.63% |
| 1.3천 |
| 2026.09.29 | ₩33,215 | ₩33,215 | ₩32,988 | ₩33,162 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩33,229 | ₩33,229 | ₩33,108 | ₩33,202 | -0.08% | 600 |
|---|
| 2026.09.25 | ₩33,403 | ₩33,523 | ₩33,403 | ₩33,496 | +0.28% | 500 |
|---|
| 2026.09.24 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,657 | ₩33,657 | ₩33,550 | ₩33,550 | -0.32% | 200 |
|---|
| 2026.09.22 | ₩33,885 | ₩33,911 | ₩33,777 | ₩33,911 | +0.08% | 600 |
|---|
| 2026.09.21 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,617 | ₩33,644 | ₩33,590 | ₩33,644 | +0.08% | 200 |
|---|
| 2026.09.17 | ₩34,005 | ₩34,005 | ₩33,898 | ₩33,898 | -0.31% | 100 |
|---|
| 2026.09.16 | ₩34,005 | ₩34,059 | ₩33,563 | ₩33,724 | -0.83% | 4.4천 |
|---|
| 2026.09.15 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,951 | ₩34,139 | ₩33,951 | ₩34,045 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,179 | ₩34,179 | ₩33,938 | ₩33,938 | -0.71% | 100 |
|---|
| 2026.09.09 | ₩34,407 | ₩34,407 | ₩34,259 | ₩34,259 | -0.43% | 100 |
|---|
| 2026.09.08 | ₩34,755 | ₩34,755 | ₩34,594 | ₩34,594 | -0.46% | 1.1천 |
|---|
| 2026.09.04 | ₩34,956 | ₩34,956 | ₩34,956 | ₩34,956 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,956 | ₩34,956 | ₩34,956 | ₩34,956 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,674 | ₩34,755 | ₩34,674 | ₩34,755 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,755 | ₩34,768 | ₩34,741 | ₩34,768 | +0.04% | 1.5천 |
|---|
| 2026.08.28 | ₩34,956 | ₩34,956 | ₩34,956 | ₩34,956 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,103 | ₩35,210 | ₩35,089 | ₩35,183 | +0.23% | 700 |
|---|
| 2026.08.26 | ₩34,982 | ₩35,063 | ₩34,982 | ₩35,063 | +0.23% | 300 |
|---|
| 2026.08.25 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,915 | ₩34,915 | ₩34,915 | ₩34,915 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,009 | ₩35,103 | ₩35,009 | ₩35,103 | +0.27% | 200 |
|---|
| 2026.08.20 | ₩34,982 | ₩34,982 | ₩34,835 | ₩34,835 | -0.42% | 800 |
|---|
| 2026.08.19 | ₩35,183 | ₩35,263 | ₩35,170 | ₩35,170 | -0.04% | 3.1천 |
|---|
| 2026.08.18 | ₩35,143 | ₩35,143 | ₩35,143 | ₩35,143 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,678 | ₩35,678 | ₩35,678 | ₩35,678 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,571 | ₩35,571 | ₩35,571 | ₩35,571 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,116 | ₩35,116 | ₩35,116 | ₩35,116 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩34,889 | ₩34,889 | ₩34,661 | ₩34,661 | -0.65% | 200 |
|---|
| 2026.08.05 | ₩35,089 | ₩35,103 | ₩34,942 | ₩34,942 | -0.42% | 500 |
|---|
| 2026.08.04 | ₩35,049 | ₩35,076 | ₩35,049 | ₩35,076 | +0.08% | 200 |
|---|
| 2026.08.03 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,219 | ₩34,219 | ₩34,032 | ₩34,032 | -0.55% | 200 |
|---|
| 2026.07.23 | ₩33,992 | ₩33,992 | ₩33,844 | ₩33,925 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩34,340 | ₩34,366 | ₩34,152 | ₩34,152 | -0.55% | 1.5만 |
|---|
| 2026.07.21 | ₩34,085 | ₩34,340 | ₩34,085 | ₩34,326 | +0.71% | 1.1만 |
|---|
| 2026.07.20 | ₩34,085 | ₩34,112 | ₩33,965 | ₩33,965 | -0.35% | 1.6만 |
|---|
| 2026.07.17 | ₩34,393 | ₩34,407 | ₩34,219 | ₩34,219 | -0.51% | 1.5만 |
|---|
| 2026.07.16 | ₩34,433 | ₩34,433 | ₩34,286 | ₩34,353 | -0.23% | 7.6천 |
|---|
| 2026.07.15 | ₩34,487 | ₩34,487 | ₩34,326 | ₩34,326 | -0.47% | 7.8천 |
|---|
| 2026.07.14 | ₩34,326 | ₩34,353 | ₩34,233 | ₩34,233 | -0.27% | 1.6만 |
|---|
| 2026.07.13 | ₩34,380 | ₩34,380 | ₩34,126 | ₩34,152 | -0.66% | 2만 |
|---|
| 2026.07.10 | ₩34,326 | ₩34,353 | ₩34,206 | ₩34,340 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩34,340 | ₩34,407 | ₩34,340 | ₩34,353 | +0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩33,885 | ₩33,898 | ₩33,670 | ₩33,898 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩34,273 | ₩34,380 | ₩34,259 | ₩34,313 | +0.12% | 8.1천 |
|---|
| 2026.07.06 | ₩34,581 | ₩34,634 | ₩34,581 | ₩34,594 | +0.04% | 8천 |
|---|
| 2026.07.02 | ₩34,581 | ₩34,581 | ₩34,366 | ₩34,366 | -0.62% | 7.6천 |
|---|
| 2026.07.01 | ₩34,755 | ₩34,915 | ₩34,607 | ₩34,607 | -0.42% | 8천 |
|---|
| 2026.06.30 | ₩34,701 | ₩34,848 | ₩34,701 | ₩34,848 | +0.42% | 1.6만 |
|---|
| 2026.06.29 | ₩34,313 | ₩34,607 | ₩34,313 | ₩34,607 | +0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩34,487 | ₩34,487 | ₩34,366 | ₩34,366 | -0.35% | 1만 |
|---|
| 2026.06.25 | ₩34,701 | ₩34,701 | ₩34,407 | ₩34,567 | -0.39% | 1.4만 |
|---|
| 2026.06.24 | ₩33,951 | ₩33,992 | ₩33,951 | ₩33,951 | 0.00% | 1.5만 |
|---|
| 2026.06.23 | ₩33,992 | ₩33,992 | ₩33,818 | ₩33,818 | -0.51% | 7.5천 |
|---|
| 2026.06.22 | ₩34,300 | ₩34,313 | ₩34,286 | ₩34,313 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,818 | ₩34,005 | ₩33,764 | ₩34,005 | +0.55% | 1.7만 |
|---|
| 2026.06.17 | ₩34,032 | ₩34,166 | ₩33,456 | ₩33,510 | -1.53% | 1.5만 |
|---|
| 2026.06.16 | ₩34,326 | ₩34,326 | ₩33,858 | ₩33,858 | -1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩34,179 | ₩34,192 | ₩34,032 | ₩34,032 | -0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩33,818 | ₩34,005 | ₩33,818 | ₩33,858 | +0.12% | 1만 |
|---|
| 2026.06.11 | ₩32,813 | ₩33,443 | ₩32,720 | ₩33,443 | +1.92% | 2.2만 |
|---|
| 2026.06.10 | ₩32,974 | ₩32,974 | ₩32,425 | ₩32,425 | -1.66% | 1.8만 |
|---|
| 2026.06.09 | ₩33,014 | ₩33,014 | ₩32,211 | ₩32,867 | -0.45% | 1.5만 |
|---|
| 2026.06.08 | ₩32,988 | ₩33,054 | ₩32,813 | ₩32,840 | -0.45% | 1.7만 |
|---|
| 2026.06.05 | ₩33,162 | ₩33,229 | ₩32,626 | ₩32,653 | -1.53% | 1만 |
|---|
| 2026.06.04 | ₩33,429 | ₩33,523 | ₩33,416 | ₩33,523 | +0.28% | 80.3만 |
|---|