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 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
| 2026.10.08 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 200 |
| 2026.10.07 | ₩33,356 | ₩33,490 | ₩33,356 | ₩33,490 | +0.40% | 200 |
| 2026.10.06 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 100 |
| 2026.10.05 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
| 2026.10.02 | ₩33,638 | ₩33,638 | ₩33,598 | ₩33,611 | -0.08% | 200 |
| 2026.10.01 | ₩32,915 | ₩33,383 | ₩32,915 | ₩33,343 | +1.30% | 400 |
| 2026.09.30 | ₩33,624 | ₩33,624 | ₩33,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,075 |
| -1.63% |
| 1.3천 |
| 2026.09.29 | ₩33,223 | ₩33,223 | ₩32,995 | ₩33,169 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩33,236 | ₩33,236 | ₩33,115 | ₩33,209 | -0.08% | 600 |
|---|
| 2026.09.25 | ₩33,410 | ₩33,531 | ₩33,410 | ₩33,504 | +0.28% | 500 |
|---|
| 2026.09.24 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,664 | ₩33,664 | ₩33,557 | ₩33,557 | -0.32% | 200 |
|---|
| 2026.09.22 | ₩33,892 | ₩33,919 | ₩33,785 | ₩33,919 | +0.08% | 600 |
|---|
| 2026.09.21 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,624 | ₩33,651 | ₩33,598 | ₩33,651 | +0.08% | 200 |
|---|
| 2026.09.17 | ₩34,013 | ₩34,013 | ₩33,906 | ₩33,906 | -0.31% | 100 |
|---|
| 2026.09.16 | ₩34,013 | ₩34,066 | ₩33,571 | ₩33,731 | -0.83% | 4.4천 |
|---|
| 2026.09.15 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,959 | ₩34,147 | ₩33,959 | ₩34,053 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,187 | ₩34,187 | ₩33,946 | ₩33,946 | -0.71% | 100 |
|---|
| 2026.09.09 | ₩34,414 | ₩34,414 | ₩34,267 | ₩34,267 | -0.43% | 100 |
|---|
| 2026.09.08 | ₩34,763 | ₩34,763 | ₩34,602 | ₩34,602 | -0.46% | 1.1천 |
|---|
| 2026.09.04 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,682 | ₩34,763 | ₩34,682 | ₩34,763 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,763 | ₩34,776 | ₩34,749 | ₩34,776 | +0.04% | 1.5천 |
|---|
| 2026.08.28 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,111 | ₩35,218 | ₩35,097 | ₩35,191 | +0.23% | 700 |
|---|
| 2026.08.26 | ₩34,990 | ₩35,071 | ₩34,990 | ₩35,071 | +0.23% | 300 |
|---|
| 2026.08.25 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,923 | ₩34,923 | ₩34,923 | ₩34,923 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,017 | ₩35,111 | ₩35,017 | ₩35,111 | +0.27% | 200 |
|---|
| 2026.08.20 | ₩34,990 | ₩34,990 | ₩34,843 | ₩34,843 | -0.42% | 800 |
|---|
| 2026.08.19 | ₩35,191 | ₩35,271 | ₩35,178 | ₩35,178 | -0.04% | 3.1천 |
|---|
| 2026.08.18 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,686 | ₩35,686 | ₩35,686 | ₩35,686 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩34,896 | ₩34,896 | ₩34,669 | ₩34,669 | -0.65% | 200 |
|---|
| 2026.08.05 | ₩35,097 | ₩35,111 | ₩34,950 | ₩34,950 | -0.42% | 500 |
|---|
| 2026.08.04 | ₩35,057 | ₩35,084 | ₩35,057 | ₩35,084 | +0.08% | 200 |
|---|
| 2026.08.03 | ₩34,441 | ₩34,441 | ₩34,441 | ₩34,441 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,227 | ₩34,227 | ₩34,039 | ₩34,039 | -0.55% | 200 |
|---|
| 2026.07.23 | ₩33,999 | ₩33,999 | ₩33,852 | ₩33,932 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩34,347 | ₩34,374 | ₩34,160 | ₩34,160 | -0.55% | 1.5만 |
|---|
| 2026.07.21 | ₩34,093 | ₩34,347 | ₩34,093 | ₩34,334 | +0.71% | 1.1만 |
|---|
| 2026.07.20 | ₩34,093 | ₩34,120 | ₩33,972 | ₩33,972 | -0.35% | 1.6만 |
|---|
| 2026.07.17 | ₩34,401 | ₩34,414 | ₩34,227 | ₩34,227 | -0.51% | 1.5만 |
|---|
| 2026.07.16 | ₩34,441 | ₩34,441 | ₩34,294 | ₩34,361 | -0.23% | 7.6천 |
|---|
| 2026.07.15 | ₩34,495 | ₩34,495 | ₩34,334 | ₩34,334 | -0.47% | 7.8천 |
|---|
| 2026.07.14 | ₩34,334 | ₩34,361 | ₩34,240 | ₩34,240 | -0.27% | 1.6만 |
|---|
| 2026.07.13 | ₩34,388 | ₩34,388 | ₩34,133 | ₩34,160 | -0.66% | 2만 |
|---|
| 2026.07.10 | ₩34,334 | ₩34,361 | ₩34,213 | ₩34,347 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩34,347 | ₩34,414 | ₩34,347 | ₩34,361 | +0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩33,892 | ₩33,906 | ₩33,678 | ₩33,906 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩34,280 | ₩34,388 | ₩34,267 | ₩34,321 | +0.12% | 8.1천 |
|---|
| 2026.07.06 | ₩34,588 | ₩34,642 | ₩34,588 | ₩34,602 | +0.04% | 8천 |
|---|
| 2026.07.02 | ₩34,588 | ₩34,588 | ₩34,374 | ₩34,374 | -0.62% | 7.6천 |
|---|
| 2026.07.01 | ₩34,763 | ₩34,923 | ₩34,615 | ₩34,615 | -0.42% | 8천 |
|---|
| 2026.06.30 | ₩34,709 | ₩34,856 | ₩34,709 | ₩34,856 | +0.42% | 1.6만 |
|---|
| 2026.06.29 | ₩34,321 | ₩34,615 | ₩34,321 | ₩34,615 | +0.86% | 1.8만 |
|---|
| 2026.06.26 | ₩34,495 | ₩34,495 | ₩34,374 | ₩34,374 | -0.35% | 1만 |
|---|
| 2026.06.25 | ₩34,709 | ₩34,709 | ₩34,414 | ₩34,575 | -0.39% | 1.4만 |
|---|
| 2026.06.24 | ₩33,959 | ₩33,999 | ₩33,959 | ₩33,959 | 0.00% | 1.5만 |
|---|
| 2026.06.23 | ₩33,999 | ₩33,999 | ₩33,825 | ₩33,825 | -0.51% | 7.5천 |
|---|
| 2026.06.22 | ₩34,307 | ₩34,321 | ₩34,294 | ₩34,321 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,825 | ₩34,013 | ₩33,772 | ₩34,013 | +0.55% | 1.7만 |
|---|
| 2026.06.17 | ₩34,039 | ₩34,173 | ₩33,464 | ₩33,517 | -1.53% | 1.5만 |
|---|
| 2026.06.16 | ₩34,334 | ₩34,334 | ₩33,865 | ₩33,865 | -1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩34,187 | ₩34,200 | ₩34,039 | ₩34,039 | -0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩33,825 | ₩34,013 | ₩33,825 | ₩33,865 | +0.12% | 1만 |
|---|
| 2026.06.11 | ₩32,821 | ₩33,450 | ₩32,727 | ₩33,450 | +1.92% | 2.2만 |
|---|
| 2026.06.10 | ₩32,982 | ₩32,982 | ₩32,433 | ₩32,433 | -1.66% | 1.8만 |
|---|
| 2026.06.09 | ₩33,022 | ₩33,022 | ₩32,218 | ₩32,874 | -0.45% | 1.5만 |
|---|
| 2026.06.08 | ₩32,995 | ₩33,062 | ₩32,821 | ₩32,848 | -0.45% | 1.7만 |
|---|
| 2026.06.05 | ₩33,169 | ₩33,236 | ₩32,633 | ₩32,660 | -1.53% | 1만 |
|---|
| 2026.06.04 | ₩33,437 | ₩33,531 | ₩33,423 | ₩33,531 | +0.28% | 80.3만 |
|---|