시장 데이터를 불러오는 중
전체 종목
MFS Active Growth ETF 과거 주가
MFS Active Growth ETF · MFSG · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Active Growth ETF · MFSG · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,798 | ₩41,798 | ₩41,637 | ₩41,772 | -0.06% | 3.4만 |
| 2026.10.08 | ₩41,785 | ₩41,919 | ₩40,833 | ₩41,423 | -0.87% | 13.3만 |
| 2026.10.07 | ₩41,865 | ₩41,946 | ₩41,670 | ₩41,946 | +0.19% | 2.6만 |
| 2026.10.06 | ₩42,227 | ₩42,308 | ₩42,108 | ₩42,120 | -0.25% | 6.2만 |
| 2026.10.05 | ₩41,597 | ₩42,040 | ₩41,597 | ₩41,973 | +0.90% | 1.9만 |
| 2026.10.02 | ₩41,530 | ₩41,597 | ₩41,302 | ₩41,463 | -0.16% | 14.4만 |
| 2026.10.01 | ₩41,249 | ₩41,249 | ₩40,786 | ₩41,047 | -0.49% | 2.6만 |
| 2026.09.30 | ₩41,168 | ₩41,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,007 |
| -0.39% |
| 4.9만 |
| 2026.09.29 | ₩41,262 | ₩41,262 | ₩40,853 | ₩40,951 | -0.75% | 2.8만 |
|---|
| 2026.09.28 | ₩41,047 | ₩41,101 | ₩40,766 | ₩40,915 | -0.32% | 3.6만 |
|---|
| 2026.09.25 | ₩41,074 | ₩41,135 | ₩40,913 | ₩41,128 | +0.13% | 3.6만 |
|---|
| 2026.09.24 | ₩40,471 | ₩40,967 | ₩40,471 | ₩40,940 | +1.16% | 10.5만 |
|---|
| 2026.09.23 | ₩41,289 | ₩41,289 | ₩40,819 | ₩40,860 | -1.04% | 4.6만 |
|---|
| 2026.09.22 | ₩41,275 | ₩41,418 | ₩41,275 | ₩41,342 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩40,632 | ₩41,255 | ₩40,632 | ₩41,222 | +1.45% | 2만 |
|---|
| 2026.09.18 | ₩40,350 | ₩40,377 | ₩40,156 | ₩40,377 | +0.07% | 2.5만 |
|---|
| 2026.09.17 | ₩40,122 | ₩40,162 | ₩40,001 | ₩40,136 | +0.03% | 2.3만 |
|---|
| 2026.09.16 | ₩39,760 | ₩39,934 | ₩39,318 | ₩39,572 | -0.47% | 6.3만 |
|---|
| 2026.09.15 | ₩39,800 | ₩39,800 | ₩39,432 | ₩39,492 | -0.77% | 3.8만 |
|---|
| 2026.09.14 | ₩39,532 | ₩39,854 | ₩39,500 | ₩39,693 | +0.41% | 4.7만 |
|---|
| 2026.09.11 | ₩40,216 | ₩40,307 | ₩40,176 | ₩40,176 | -0.10% | 3.5만 |
|---|
| 2026.09.10 | ₩39,760 | ₩39,901 | ₩39,680 | ₩39,787 | +0.07% | 5.1만 |
|---|
| 2026.09.09 | ₩40,310 | ₩40,310 | ₩40,149 | ₩40,176 | -0.33% | 3.9만 |
|---|
| 2026.09.08 | ₩40,591 | ₩40,886 | ₩40,431 | ₩40,484 | -0.26% | 2.6만 |
|---|
| 2026.09.04 | ₩40,591 | ₩40,819 | ₩40,591 | ₩40,672 | +0.20% | 3만 |
|---|
| 2026.09.03 | ₩40,417 | ₩40,685 | ₩40,337 | ₩40,659 | +0.60% | 4.3만 |
|---|
| 2026.09.02 | ₩39,747 | ₩40,162 | ₩39,720 | ₩40,095 | +0.88% | 4만 |
|---|
| 2026.09.01 | ₩39,921 | ₩40,048 | ₩39,807 | ₩39,841 | -0.20% | 5.5만 |
|---|
| 2026.08.31 | ₩40,323 | ₩40,323 | ₩40,149 | ₩40,323 | 0.00% | 4.3만 |
|---|
| 2026.08.28 | ₩40,860 | ₩40,987 | ₩40,491 | ₩40,498 | -0.89% | 3.9만 |
|---|
| 2026.08.27 | ₩40,752 | ₩40,900 | ₩40,632 | ₩40,833 | +0.20% | 6.3만 |
|---|
| 2026.08.26 | ₩40,323 | ₩40,417 | ₩40,243 | ₩40,337 | +0.03% | 3.9만 |
|---|
| 2026.08.25 | ₩40,444 | ₩40,444 | ₩40,162 | ₩40,303 | -0.35% | 4.2만 |
|---|
| 2026.08.24 | ₩40,109 | ₩40,149 | ₩39,908 | ₩40,020 | -0.22% | 3.2만 |
|---|
| 2026.08.21 | ₩40,417 | ₩40,417 | ₩40,055 | ₩40,283 | -0.33% | 2.6만 |
|---|
| 2026.08.20 | ₩40,296 | ₩40,323 | ₩39,991 | ₩40,028 | -0.67% | 4.5만 |
|---|
| 2026.08.19 | ₩40,632 | ₩40,632 | ₩40,303 | ₩40,350 | -0.69% | 5만 |
|---|
| 2026.08.18 | ₩40,846 | ₩40,846 | ₩40,476 | ₩40,551 | -0.72% | 6.3만 |
|---|
| 2026.08.17 | ₩41,356 | ₩41,363 | ₩41,183 | ₩41,195 | -0.39% | 3.1만 |
|---|
| 2026.08.14 | ₩41,463 | ₩41,463 | ₩41,168 | ₩41,249 | -0.52% | 2.7만 |
|---|
| 2026.08.13 | ₩41,249 | ₩41,463 | ₩41,249 | ₩41,348 | +0.24% | 3만 |
|---|
| 2026.08.12 | ₩41,007 | ₩41,181 | ₩41,007 | ₩41,088 | +0.20% | 3.8만 |
|---|
| 2026.08.11 | ₩41,235 | ₩41,235 | ₩40,738 | ₩40,764 | -1.14% | 5.2만 |
|---|
| 2026.08.10 | ₩41,007 | ₩41,101 | ₩40,840 | ₩40,927 | -0.20% | 4.1만 |
|---|
| 2026.08.07 | ₩41,088 | ₩41,088 | ₩40,848 | ₩41,034 | -0.13% | 3만 |
|---|
| 2026.08.06 | ₩40,672 | ₩40,940 | ₩40,653 | ₩40,659 | -0.03% | 4.1만 |
|---|
| 2026.08.05 | ₩41,409 | ₩41,409 | ₩40,793 | ₩40,793 | -1.49% | 6.1만 |
|---|
| 2026.08.04 | ₩40,417 | ₩40,951 | ₩40,404 | ₩40,846 | +1.06% | 4.2만 |
|---|
| 2026.08.03 | ₩39,425 | ₩40,028 | ₩39,304 | ₩39,934 | +1.29% | 3.6만 |
|---|
| 2026.07.31 | ₩39,398 | ₩39,398 | ₩38,781 | ₩39,264 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩38,674 | ₩38,835 | ₩38,406 | ₩38,808 | +0.35% | 4.9만 |
|---|
| 2026.07.29 | ₩38,352 | ₩38,513 | ₩37,790 | ₩37,790 | -1.47% | 5.7만 |
|---|
| 2026.07.28 | ₩38,553 | ₩38,634 | ₩38,084 | ₩38,569 | +0.04% | 3.3만 |
|---|
| 2026.07.27 | ₩39,398 | ₩39,398 | ₩38,339 | ₩38,647 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩39,103 | ₩39,237 | ₩38,728 | ₩38,835 | -0.69% | 3.7만 |
|---|
| 2026.07.23 | ₩39,277 | ₩39,331 | ₩38,888 | ₩39,061 | -0.55% | 6.2만 |
|---|
| 2026.07.22 | ₩39,505 | ₩39,839 | ₩39,425 | ₩39,666 | +0.41% | 8.4만 |
|---|
| 2026.07.21 | ₩39,894 | ₩39,894 | ₩39,535 | ₩39,800 | -0.24% | 8.1만 |
|---|
| 2026.07.20 | ₩39,760 | ₩39,787 | ₩39,284 | ₩39,291 | -1.18% | 4.3만 |
|---|
| 2026.07.17 | ₩39,224 | ₩39,532 | ₩38,754 | ₩39,277 | +0.14% | 4.3만 |
|---|
| 2026.07.16 | ₩40,283 | ₩40,310 | ₩39,653 | ₩39,814 | -1.17% | 4.8만 |
|---|
| 2026.07.15 | ₩40,578 | ₩40,578 | ₩40,035 | ₩40,465 | -0.28% | 6.7만 |
|---|
| 2026.07.14 | ₩40,270 | ₩40,417 | ₩40,042 | ₩40,377 | +0.27% | 5.9만 |
|---|
| 2026.07.13 | ₩40,431 | ₩40,431 | ₩39,827 | ₩39,894 | -1.33% | 13.3만 |
|---|
| 2026.07.10 | ₩40,350 | ₩40,679 | ₩40,149 | ₩40,605 | +0.63% | 9만 |
|---|
| 2026.07.09 | ₩40,229 | ₩40,327 | ₩39,841 | ₩40,296 | +0.17% | 5.1만 |
|---|
| 2026.07.08 | ₩39,545 | ₩39,854 | ₩39,297 | ₩39,853 | +0.78% | 13.3만 |
|---|
| 2026.07.07 | ₩39,948 | ₩39,948 | ₩39,370 | ₩39,666 | -0.70% | 4.2만 |
|---|
| 2026.07.06 | ₩39,881 | ₩40,256 | ₩39,881 | ₩40,189 | +0.77% | 5.7만 |
|---|
| 2026.07.02 | ₩40,001 | ₩40,310 | ₩39,386 | ₩39,706 | -0.74% | 5.1만 |
|---|
| 2026.07.01 | ₩40,377 | ₩40,377 | ₩40,050 | ₩40,146 | -0.57% | 4.5만 |
|---|
| 2026.06.30 | ₩40,216 | ₩40,632 | ₩40,001 | ₩40,589 | +0.93% | 6.1만 |
|---|
| 2026.06.29 | ₩39,559 | ₩40,001 | ₩39,224 | ₩39,948 | +0.98% | 6.4만 |
|---|
| 2026.06.26 | ₩38,768 | ₩39,390 | ₩38,768 | ₩39,170 | +1.04% | 2.7만 |
|---|
| 2026.06.25 | ₩40,068 | ₩40,068 | ₩39,220 | ₩39,407 | -1.65% | 5.2만 |
|---|
| 2026.06.24 | ₩39,827 | ₩40,028 | ₩39,425 | ₩39,511 | -0.79% | 4.1만 |
|---|
| 2026.06.23 | ₩39,613 | ₩39,988 | ₩39,572 | ₩39,626 | +0.03% | 9.9만 |
|---|
| 2026.06.22 | ₩41,088 | ₩41,141 | ₩40,498 | ₩40,538 | -1.34% | 4만 |
|---|
| 2026.06.18 | ₩41,088 | ₩41,155 | ₩40,777 | ₩41,101 | +0.03% | 7.6만 |
|---|
| 2026.06.17 | ₩41,101 | ₩41,101 | ₩40,236 | ₩40,338 | -1.86% | 3.4만 |
|---|
| 2026.06.16 | ₩40,954 | ₩41,235 | ₩40,793 | ₩40,793 | -0.39% | 4.2만 |
|---|
| 2026.06.15 | ₩40,752 | ₩40,994 | ₩40,578 | ₩40,980 | +0.56% | 5.6만 |
|---|
| 2026.06.12 | ₩39,733 | ₩39,733 | ₩39,197 | ₩39,559 | -0.44% | 3.1만 |
|---|
| 2026.06.11 | ₩39,049 | ₩39,492 | ₩38,593 | ₩39,371 | +0.82% | 4.5만 |
|---|
| 2026.06.10 | ₩39,210 | ₩39,465 | ₩38,674 | ₩38,674 | -1.37% | 5.9만 |
|---|
| 2026.06.09 | ₩40,109 | ₩40,154 | ₩38,596 | ₩39,532 | -1.44% | 6.7만 |
|---|
| 2026.06.08 | ₩40,082 | ₩40,082 | ₩39,633 | ₩39,693 | -0.97% | 5.4만 |
|---|
| 2026.06.05 | ₩40,685 | ₩40,685 | ₩39,401 | ₩39,545 | -2.80% | 7만 |
|---|
| 2026.06.04 | ₩40,672 | ₩41,034 | ₩40,498 | ₩40,940 | +0.66% | 4만 |
|---|
| 2026.06.03 | ₩41,302 | ₩41,302 | ₩40,739 | ₩40,819 | -1.17% | 7.6만 |
|---|
| 2026.06.02 | ₩41,195 | ₩41,369 | ₩41,112 | ₩41,206 | +0.03% | 2.5만 |
|---|
| 2026.06.01 | ₩41,047 | ₩41,342 | ₩41,015 | ₩41,235 | +0.46% | 5.3만 |
|---|
| 2026.05.29 | ₩40,980 | ₩41,096 | ₩40,833 | ₩40,913 | -0.16% | 5만 |
|---|
| 2026.05.28 | ₩40,632 | ₩40,860 | ₩40,444 | ₩40,860 | +0.56% | 4.1만 |
|---|
| 2026.05.27 | ₩40,551 | ₩40,565 | ₩40,390 | ₩40,524 | -0.07% | 19.6만 |
|---|
| 2026.05.26 | ₩40,511 | ₩40,699 | ₩40,410 | ₩40,538 | +0.07% | 8.2만 |
|---|
| 2026.05.22 | ₩40,524 | ₩40,524 | ₩40,189 | ₩40,256 | -0.66% | 5.6만 |
|---|
| 2026.05.21 | ₩39,961 | ₩40,279 | ₩39,841 | ₩40,189 | +0.57% | 6.1만 |
|---|
| 2026.05.20 | ₩39,747 | ₩40,095 | ₩39,599 | ₩40,082 | +0.84% | 8.7만 |
|---|
| 2026.05.19 | ₩39,465 | ₩39,800 | ₩39,438 | ₩39,613 | +0.37% | 6.8만 |
|---|
| 2026.05.18 | ₩40,216 | ₩40,216 | ₩39,633 | ₩39,961 | -0.63% | 6.1만 |
|---|
| 2026.05.15 | ₩40,524 | ₩40,524 | ₩39,961 | ₩40,148 | -0.93% | 3.3만 |
|---|
| 2026.05.14 | ₩40,404 | ₩40,793 | ₩40,404 | ₩40,766 | +0.90% | 21.1만 |
|---|
| 2026.05.13 | ₩40,095 | ₩40,322 | ₩39,760 | ₩40,229 | +0.33% | 4.1만 |
|---|
| 2026.05.12 | ₩39,827 | ₩39,961 | ₩39,499 | ₩39,921 | +0.24% | 10.2만 |
|---|
| 2026.05.11 | ₩39,961 | ₩40,229 | ₩39,908 | ₩40,028 | +0.17% | 81.2만 |
|---|
| 2026.05.08 | ₩40,028 | ₩40,127 | ₩39,961 | ₩40,055 | +0.07% | 14.9만 |
|---|
| 2026.05.07 | ₩40,028 | ₩40,136 | ₩39,700 | ₩39,800 | -0.57% | 4.6만 |
|---|
| 2026.05.06 | ₩39,599 | ₩40,001 | ₩39,425 | ₩39,961 | +0.91% | 9.2만 |
|---|
| 2026.05.05 | ₩39,036 | ₩39,411 | ₩39,036 | ₩39,237 | +0.52% | 3.4만 |
|---|
| 2026.05.04 | ₩39,277 | ₩39,291 | ₩38,835 | ₩39,076 | -0.51% | 7.4만 |
|---|
| 2026.05.01 | ₩39,318 | ₩39,438 | ₩39,157 | ₩39,157 | -0.41% | 7.9만 |
|---|
| 2026.04.30 | ₩39,291 | ₩39,291 | ₩38,542 | ₩39,103 | -0.48% | 120.6만 |
|---|
| 2026.04.29 | ₩38,821 | ₩39,047 | ₩38,748 | ₩38,955 | +0.35% | 7.7만 |
|---|
| 2026.04.28 | ₩38,741 | ₩39,049 | ₩38,714 | ₩38,996 | +0.66% | 16.4만 |
|---|
| 2026.04.27 | ₩39,545 | ₩39,545 | ₩39,122 | ₩39,371 | -0.44% | 6.9만 |
|---|
| 2026.04.24 | ₩38,915 | ₩39,371 | ₩38,821 | ₩39,318 | +1.03% | 13.5만 |
|---|
| 2026.04.23 | ₩38,915 | ₩39,036 | ₩38,352 | ₩38,699 | -0.55% | 9.9만 |
|---|
| 2026.04.22 | ₩37,936 | ₩39,116 | ₩37,936 | ₩39,116 | +3.11% | 4.6만 |
|---|
| 2026.04.21 | ₩38,781 | ₩38,888 | ₩38,325 | ₩38,419 | -0.93% | 14.1만 |
|---|
| 2026.04.20 | ₩38,634 | ₩38,701 | ₩38,446 | ₩38,687 | +0.14% | 12.9만 |
|---|
| 2026.04.17 | ₩38,620 | ₩38,886 | ₩38,615 | ₩38,795 | +0.45% | 6.6만 |
|---|
| 2026.04.16 | ₩38,419 | ₩38,419 | ₩37,995 | ₩38,172 | -0.64% | 5.6만 |
|---|
| 2026.04.15 | ₩38,017 | ₩38,278 | ₩37,842 | ₩38,272 | +0.67% | 7.2만 |
|---|
| 2026.04.14 | ₩37,373 | ₩37,816 | ₩37,373 | ₩37,762 | +1.04% | 6.3만 |
|---|
| 2026.04.13 | ₩36,609 | ₩37,092 | ₩36,475 | ₩37,038 | +1.17% | 20.7만 |
|---|
| 2026.04.10 | ₩36,676 | ₩36,771 | ₩36,569 | ₩36,609 | -0.18% | 7만 |
|---|
| 2026.04.09 | ₩36,086 | ₩36,441 | ₩35,921 | ₩36,408 | +0.89% | 8.8만 |
|---|
| 2026.04.08 | ₩36,367 | ₩36,367 | ₩35,938 | ₩36,099 | -0.74% | 11.8만 |
|---|
| 2026.04.07 | ₩34,758 | ₩35,026 | ₩34,342 | ₩35,013 | +0.73% | 21.8만 |
|---|
| 2026.04.06 | ₩34,825 | ₩35,456 | ₩34,694 | ₩34,890 | +0.18% | 16.3만 |
|---|
| 2026.04.02 | ₩33,994 | ₩34,798 | ₩33,933 | ₩34,691 | +2.05% | 8.7만 |
|---|
| 2026.04.01 | ₩34,718 | ₩34,892 | ₩34,550 | ₩34,664 | -0.15% | 11.2만 |
|---|
| 2026.03.31 | ₩33,484 | ₩34,316 | ₩33,457 | ₩34,316 | +2.48% | 11.1만 |
|---|
| 2026.03.30 | ₩33,565 | ₩33,565 | ₩32,861 | ₩33,002 | -1.68% | 8.8만 |
|---|
| 2026.03.27 | ₩33,699 | ₩33,699 | ₩33,216 | ₩33,270 | -1.27% | 6.7만 |
|---|
| 2026.03.26 | ₩34,678 | ₩34,678 | ₩33,980 | ₩34,007 | -1.93% | 10.4만 |
|---|
| 2026.03.25 | ₩35,214 | ₩35,214 | ₩34,809 | ₩34,933 | -0.80% | 4.8만 |
|---|
| 2026.03.24 | ₩34,798 | ₩34,914 | ₩34,544 | ₩34,690 | -0.31% | 7.3만 |
|---|
| 2026.03.23 | ₩35,134 | ₩35,394 | ₩34,946 | ₩34,973 | -0.46% | 3.4만 |
|---|
| 2026.03.20 | ₩34,906 | ₩34,906 | ₩34,223 | ₩34,432 | -1.36% | 5.1만 |
|---|
| 2026.03.19 | ₩34,865 | ₩35,187 | ₩34,731 | ₩35,079 | +0.61% | 4.9만 |
|---|
| 2026.03.18 | ₩35,590 | ₩35,603 | ₩35,140 | ₩35,171 | -1.18% | 7만 |
|---|
| 2026.03.17 | ₩35,777 | ₩35,799 | ₩35,559 | ₩35,667 | -0.31% | 4.5만 |
|---|
| 2026.03.16 | ₩35,429 | ₩35,643 | ₩35,343 | ₩35,469 | +0.11% | 4.5만 |
|---|
| 2026.03.13 | ₩35,616 | ₩35,616 | ₩35,000 | ₩35,013 | -1.69% | 5.4만 |
|---|
| 2026.03.12 | ₩35,764 | ₩35,764 | ₩35,321 | ₩35,348 | -1.16% | 4.9만 |
|---|
| 2026.03.11 | ₩36,220 | ₩36,247 | ₩35,885 | ₩36,056 | -0.45% | 6.5만 |
|---|
| 2026.03.10 | ₩36,166 | ₩36,448 | ₩35,965 | ₩36,099 | -0.19% | 4.3만 |
|---|
| 2026.03.09 | ₩35,321 | ₩36,153 | ₩35,134 | ₩36,113 | +2.24% | 5.1만 |
|---|
| 2026.03.06 | ₩35,764 | ₩35,948 | ₩35,496 | ₩35,563 | -0.56% | 3.7만 |
|---|
| 2026.03.05 | ₩35,965 | ₩36,394 | ₩35,893 | ₩36,287 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩36,233 | ₩36,475 | ₩36,043 | ₩36,381 | +0.41% | 153.9만 |
|---|
| 2026.03.03 | ₩35,737 | ₩36,032 | ₩35,268 | ₩35,978 | +0.68% | 8.2만 |
|---|
| 2026.03.02 | ₩36,046 | ₩36,488 | ₩35,992 | ₩36,381 | +0.93% | 4.2만 |
|---|
| 2026.02.27 | ₩36,341 | ₩36,475 | ₩36,193 | ₩36,367 | +0.07% | 4.9만 |
|---|
| 2026.02.26 | ₩37,400 | ₩37,400 | ₩36,429 | ₩36,770 | -1.69% | 4.8만 |
|---|
| 2026.02.25 | ₩36,984 | ₩37,172 | ₩36,944 | ₩37,132 | +0.40% | 5.4만 |
|---|
| 2026.02.24 | ₩36,153 | ₩36,703 | ₩36,106 | ₩36,683 | +1.47% | 6.2만 |
|---|
| 2026.02.23 | ₩36,796 | ₩36,796 | ₩36,146 | ₩36,233 | -1.53% | 5.4만 |
|---|
| 2026.02.20 | ₩36,394 | ₩36,877 | ₩36,394 | ₩36,756 | +0.99% | 3.3만 |
|---|
| 2026.02.19 | ₩36,367 | ₩36,501 | ₩36,247 | ₩36,394 | +0.07% | 4.5만 |
|---|
| 2026.02.18 | ₩36,206 | ₩36,676 | ₩36,206 | ₩36,488 | +0.78% | 5만 |
|---|
| 2026.02.17 | ₩35,818 | ₩36,381 | ₩35,583 | ₩36,166 | +0.97% | 4만 |
|---|
| 2026.02.13 | ₩36,381 | ₩36,381 | ₩35,898 | ₩35,978 | -1.11% | 3.8만 |
|---|
| 2026.02.12 | ₩36,944 | ₩37,051 | ₩36,182 | ₩36,233 | -1.92% | 5.5만 |
|---|
| 2026.02.11 | ₩37,346 | ₩37,346 | ₩36,810 | ₩36,917 | -1.15% | 6.8만 |
|---|
| 2026.02.10 | ₩37,065 | ₩37,252 | ₩36,984 | ₩36,998 | -0.18% | 3.7만 |
|---|
| 2026.02.09 | ₩36,864 | ₩37,252 | ₩36,609 | ₩37,105 | +0.65% | 7만 |
|---|
| 2026.02.06 | ₩36,099 | ₩36,818 | ₩36,099 | ₩36,743 | +1.78% | 8.8만 |
|---|
| 2026.02.05 | ₩35,925 | ₩36,274 | ₩35,764 | ₩35,978 | +0.15% | 5만 |
|---|
| 2026.02.04 | ₩36,917 | ₩36,931 | ₩36,133 | ₩36,434 | -1.31% | 6만 |
|---|
| 2026.02.03 | ₩37,910 | ₩37,963 | ₩36,756 | ₩37,078 | -2.19% | 3.3만 |
|---|
| 2026.02.02 | ₩37,628 | ₩37,915 | ₩37,628 | ₩37,802 | +0.46% | 3.4만 |
|---|
| 2026.01.30 | ₩37,923 | ₩38,036 | ₩37,521 | ₩37,695 | -0.60% | 3.7만 |
|---|
| 2026.01.29 | ₩38,164 | ₩38,164 | ₩37,319 | ₩38,151 | -0.04% | 7.9만 |
|---|
| 2026.01.28 | ₩38,647 | ₩38,647 | ₩38,312 | ₩38,419 | -0.59% | 4.5만 |
|---|
| 2026.01.27 | ₩38,298 | ₩38,526 | ₩38,198 | ₩38,486 | +0.49% | 3.9만 |
|---|
| 2026.01.26 | ₩37,816 | ₩38,124 | ₩37,816 | ₩38,050 | +0.62% | 4.9만 |
|---|
| 2026.01.23 | ₩37,628 | ₩37,883 | ₩37,534 | ₩37,775 | +0.39% | 4.8만 |
|---|
| 2026.01.22 | ₩37,789 | ₩37,789 | ₩37,433 | ₩37,547 | -0.64% | 4.6만 |
|---|
| 2026.01.21 | ₩37,105 | ₩37,655 | ₩36,996 | ₩37,409 | +0.82% | 3.9만 |
|---|
| 2026.01.20 | ₩37,400 | ₩37,561 | ₩37,085 | ₩37,145 | -0.68% | 5.7만 |
|---|
| 2026.01.16 | ₩38,298 | ₩38,298 | ₩38,070 | ₩38,117 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩38,245 | ₩38,386 | ₩38,084 | ₩38,124 | -0.32% | 5만 |
|---|
| 2026.01.14 | ₩38,084 | ₩38,084 | ₩37,631 | ₩37,869 | -0.56% | 4.3만 |
|---|
| 2026.01.13 | ₩38,526 | ₩38,526 | ₩38,231 | ₩38,365 | -0.42% | 4.7만 |
|---|
| 2026.01.12 | ₩38,379 | ₩38,607 | ₩38,359 | ₩38,500 | +0.31% | 3.2만 |
|---|
| 2026.01.09 | ₩38,218 | ₩38,447 | ₩38,081 | ₩38,399 | +0.47% | 7만 |
|---|
| 2026.01.08 | ₩38,419 | ₩38,419 | ₩38,017 | ₩38,124 | -0.77% | 4.3만 |
|---|
| 2026.01.07 | ₩38,446 | ₩38,687 | ₩38,432 | ₩38,446 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩38,231 | ₩38,526 | ₩38,205 | ₩38,486 | +0.67% | 7만 |
|---|
| 2026.01.05 | ₩38,285 | ₩38,365 | ₩38,178 | ₩38,231 | -0.14% | 3.8만 |
|---|
| 2026.01.02 | ₩38,245 | ₩38,325 | ₩37,759 | ₩37,950 | -0.77% | 4.4만 |
|---|
| 2025.12.31 | ₩38,312 | ₩38,312 | ₩37,955 | ₩37,955 | -0.93% | 6.7만 |
|---|
| 2025.12.30 | ₩38,298 | ₩38,339 | ₩38,205 | ₩38,218 | -0.21% | 4.2만 |
|---|
| 2025.12.29 | ₩38,285 | ₩38,379 | ₩38,151 | ₩38,298 | +0.04% | 3만 |
|---|
| 2025.12.26 | ₩38,459 | ₩38,486 | ₩38,392 | ₩38,453 | -0.02% | 3.8만 |
|---|
| 2025.12.24 | ₩38,298 | ₩38,419 | ₩38,272 | ₩38,392 | +0.25% | 12.3만 |
|---|
| 2025.12.23 | ₩38,044 | ₩38,312 | ₩37,997 | ₩38,312 | +0.70% | 6만 |
|---|
| 2025.12.22 | ₩37,990 | ₩37,990 | ₩37,824 | ₩37,970 | -0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩37,346 | ₩37,775 | ₩37,346 | ₩37,722 | +1.01% | 11만 |
|---|
| 2025.12.18 | ₩37,239 | ₩37,460 | ₩37,105 | ₩37,266 | +0.07% | 9.8만 |
|---|
| 2025.12.17 | ₩37,413 | ₩37,421 | ₩36,696 | ₩36,770 | -1.72% | 3.7만 |
|---|
| 2025.12.16 | ₩37,306 | ₩37,467 | ₩37,145 | ₩37,387 | +0.22% | 5.8만 |
|---|
| 2025.12.15 | ₩37,775 | ₩37,775 | ₩37,279 | ₩37,357 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,164 | ₩38,164 | ₩37,462 | ₩37,507 | -1.72% | 5만 |
|---|
| 2025.12.11 | ₩38,057 | ₩38,258 | ₩37,789 | ₩38,255 | +0.52% | 4만 |
|---|
| 2025.12.10 | ₩38,164 | ₩38,339 | ₩37,979 | ₩38,272 | +0.28% | 7.3만 |
|---|
| 2025.12.09 | ₩38,057 | ₩38,191 | ₩38,013 | ₩38,137 | +0.21% | 3.5만 |
|---|
| 2025.12.08 | ₩38,285 | ₩38,285 | ₩38,017 | ₩38,137 | -0.39% | 5.1만 |
|---|
| 2025.12.05 | ₩38,218 | ₩38,298 | ₩38,003 | ₩38,137 | -0.21% | 4.1만 |
|---|
| 2025.12.04 | ₩37,990 | ₩38,097 | ₩37,853 | ₩38,057 | +0.18% | 6.7만 |
|---|
| 2025.12.03 | ₩37,936 | ₩38,084 | ₩37,842 | ₩37,951 | +0.04% | 5.3만 |
|---|
| 2025.12.02 | ₩38,137 | ₩38,285 | ₩38,017 | ₩38,151 | +0.04% | 4.9만 |
|---|
| 2025.12.01 | ₩37,762 | ₩38,044 | ₩37,708 | ₩37,883 | +0.32% | 6.4만 |
|---|
| 2025.11.28 | ₩37,990 | ₩38,084 | ₩37,950 | ₩38,082 | +0.24% | 1만 |
|---|
| 2025.11.26 | ₩37,950 | ₩38,057 | ₩37,816 | ₩37,956 | +0.02% | 7.1만 |
|---|
| 2025.11.25 | ₩37,387 | ₩37,682 | ₩36,944 | ₩37,641 | +0.68% | 5.6만 |
|---|
| 2025.11.24 | ₩36,957 | ₩37,454 | ₩36,944 | ₩37,427 | +1.27% | 4.4만 |
|---|
| 2025.11.21 | ₩36,595 | ₩36,969 | ₩36,133 | ₩36,622 | +0.07% | 7.2만 |
|---|
| 2025.11.20 | ₩37,936 | ₩38,003 | ₩36,394 | ₩36,609 | -3.50% | 7만 |
|---|
| 2025.11.19 | ₩36,957 | ₩37,360 | ₩36,877 | ₩37,159 | +0.54% | 6.2만 |
|---|
| 2025.11.18 | ₩37,185 | ₩37,185 | ₩36,582 | ₩36,850 | -0.90% | 5.1만 |
|---|
| 2025.11.17 | ₩37,507 | ₩37,749 | ₩37,049 | ₩37,306 | -0.54% | 5.6만 |
|---|
| 2025.11.14 | ₩37,185 | ₩37,883 | ₩36,971 | ₩37,655 | +1.26% | 5.4만 |
|---|
| 2025.11.13 | ₩38,178 | ₩38,258 | ₩37,480 | ₩37,588 | -1.55% | 10.4만 |
|---|
| 2025.11.12 | ₩38,446 | ₩38,500 | ₩38,160 | ₩38,372 | -0.19% | 4.7만 |
|---|
| 2025.11.11 | ₩38,419 | ₩38,513 | ₩38,205 | ₩38,455 | +0.09% | 4.9만 |
|---|
| 2025.11.10 | ₩38,365 | ₩38,660 | ₩38,191 | ₩38,576 | +0.55% | 3.6만 |
|---|
| 2025.11.07 | ₩37,521 | ₩37,775 | ₩37,058 | ₩37,775 | +0.68% | 6.2만 |
|---|
| 2025.11.06 | ₩38,298 | ₩38,298 | ₩37,668 | ₩37,695 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩38,258 | ₩38,607 | ₩38,178 | ₩38,325 | +0.18% | 5만 |
|---|
| 2025.11.04 | ₩38,459 | ₩38,674 | ₩38,245 | ₩38,285 | -0.45% | 12.6만 |
|---|
| 2025.11.03 | ₩38,982 | ₩39,264 | ₩38,902 | ₩38,929 | -0.14% | 1.6만 |
|---|
| 2025.10.31 | ₩39,009 | ₩39,318 | ₩38,729 | ₩38,795 | -0.55% | 3.5만 |
|---|
| 2025.10.30 | ₩39,023 | ₩39,103 | ₩38,701 | ₩38,714 | -0.79% | 7.2만 |
|---|
| 2025.10.29 | ₩39,478 | ₩39,519 | ₩39,197 | ₩39,385 | -0.24% | 4.4만 |
|---|
| 2025.10.28 | ₩38,955 | ₩39,291 | ₩38,915 | ₩39,183 | +0.59% | 5.5만 |
|---|
| 2025.10.27 | ₩38,687 | ₩38,848 | ₩38,674 | ₩38,848 | +0.42% | 6.6만 |
|---|
| 2025.10.24 | ₩38,245 | ₩38,363 | ₩38,195 | ₩38,231 | -0.04% | 1.5만 |
|---|
| 2025.10.23 | ₩37,708 | ₩37,963 | ₩37,601 | ₩37,936 | +0.60% | 5.7만 |
|---|
| 2025.10.22 | ₩37,936 | ₩37,936 | ₩37,266 | ₩37,507 | -1.13% | 5.7만 |
|---|
| 2025.10.21 | ₩37,936 | ₩37,936 | ₩37,715 | ₩37,856 | -0.21% | 7.2만 |
|---|
| 2025.10.20 | ₩37,762 | ₩37,936 | ₩37,749 | ₩37,856 | +0.25% | 7.2만 |
|---|
| 2025.10.17 | ₩37,293 | ₩37,526 | ₩37,105 | ₩37,494 | +0.54% | 1.6만 |
|---|
| 2025.10.16 | ₩37,789 | ₩37,789 | ₩37,105 | ₩37,333 | -1.21% | 8.1만 |
|---|
| 2025.10.15 | ₩37,816 | ₩37,856 | ₩37,279 | ₩37,521 | -0.78% | 11만 |
|---|
| 2025.10.14 | ₩37,226 | ₩37,641 | ₩36,944 | ₩37,400 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩37,440 | ₩37,789 | ₩37,440 | ₩37,708 | +0.72% | 3.7만 |
|---|
| 2025.10.10 | ₩38,312 | ₩38,312 | ₩36,998 | ₩36,998 | -3.43% | 3.6만 |
|---|