시장 데이터를 불러오는 중
전체 종목
MFS Active International ETF 과거 주가
MFS Active International ETF · MFSI · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Active International ETF · MFSI · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,794 | ₩43,914 | ₩43,673 | ₩43,901 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,485 | ₩43,566 | ₩43,271 | ₩43,472 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,593 | ₩43,821 | ₩43,472 | ₩43,807 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,250 | ₩44,303 | ₩43,982 | ₩44,089 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,888 | ₩44,236 | ₩43,794 | ₩44,223 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,646 | ₩43,861 | ₩43,539 | ₩43,842 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,646 | ₩43,713 | ₩43,204 | ₩43,472 | -0.40% | 20만 |
| 2026.09.30 | ₩44,075 | ₩44,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,807 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩44,008 | ₩44,126 | ₩43,834 | ₩44,116 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩44,075 | ₩44,437 | ₩43,988 | ₩44,263 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,303 | ₩44,545 | ₩44,116 | ₩44,545 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩44,142 | ₩44,303 | ₩43,914 | ₩44,250 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,491 | ₩44,491 | ₩44,122 | ₩44,209 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,679 | ₩44,893 | ₩44,478 | ₩44,773 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,397 | ₩44,692 | ₩44,357 | ₩44,612 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩44,035 | ₩44,062 | ₩43,861 | ₩44,008 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,411 | ₩44,625 | ₩44,337 | ₩44,437 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,303 | ₩44,411 | ₩43,756 | ₩44,035 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩44,142 | ₩44,209 | ₩43,982 | ₩44,156 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,357 | ₩44,545 | ₩44,196 | ₩44,397 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,612 | ₩44,625 | ₩44,471 | ₩44,531 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩44,142 | ₩44,290 | ₩44,062 | ₩44,102 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,625 | ₩44,724 | ₩44,401 | ₩44,411 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩45,168 | ₩45,202 | ₩44,934 | ₩44,987 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩45,135 | ₩45,443 | ₩45,135 | ₩45,376 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩45,108 | ₩45,376 | ₩45,021 | ₩45,349 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,786 | ₩45,041 | ₩44,715 | ₩44,934 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,813 | ₩44,987 | ₩44,565 | ₩44,699 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩45,135 | ₩45,162 | ₩44,880 | ₩44,974 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,322 | ₩45,389 | ₩44,987 | ₩45,135 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩45,115 | ₩45,282 | ₩44,974 | ₩45,202 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,282 | ₩45,363 | ₩45,121 | ₩45,188 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩45,054 | ₩45,356 | ₩45,048 | ₩45,349 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,947 | ₩45,135 | ₩44,867 | ₩45,081 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,202 | ₩45,322 | ₩45,155 | ₩45,269 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,826 | ₩45,061 | ₩44,818 | ₩44,920 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,759 | ₩45,041 | ₩44,759 | ₩44,867 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,853 | ₩44,967 | ₩44,598 | ₩44,639 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,255 | ₩45,343 | ₩45,121 | ₩45,188 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,349 | ₩45,430 | ₩45,235 | ₩45,336 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,363 | ₩45,443 | ₩45,255 | ₩45,336 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,389 | ₩45,443 | ₩45,255 | ₩45,296 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,443 | ₩45,470 | ₩45,162 | ₩45,296 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,269 | ₩45,497 | ₩45,269 | ₩45,457 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,550 | ₩45,550 | ₩45,322 | ₩45,416 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩45,054 | ₩45,309 | ₩45,054 | ₩45,121 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,322 | ₩45,416 | ₩45,235 | ₩45,296 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩45,001 | ₩45,255 | ₩44,947 | ₩45,188 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,639 | ₩44,853 | ₩44,618 | ₩44,826 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,840 | ₩44,893 | ₩44,384 | ₩44,773 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,236 | ₩44,907 | ₩44,236 | ₩44,893 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,854 | ₩44,330 | ₩43,556 | ₩43,713 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,465 | ₩43,982 | ₩43,445 | ₩43,861 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,754 | ₩43,861 | ₩43,512 | ₩43,794 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,324 | ₩43,660 | ₩43,284 | ₩43,472 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,244 | ₩43,338 | ₩43,043 | ₩43,231 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,687 | ₩43,807 | ₩43,619 | ₩43,687 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,526 | ₩43,780 | ₩43,402 | ₩43,754 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,499 | ₩43,539 | ₩43,204 | ₩43,257 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,177 | ₩43,519 | ₩43,043 | ₩43,324 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,566 | ₩43,780 | ₩43,378 | ₩43,646 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,754 | ₩43,968 | ₩43,613 | ₩43,834 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,633 | ₩43,794 | ₩43,539 | ₩43,619 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,499 | ₩43,552 | ₩43,211 | ₩43,284 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,780 | ₩43,821 | ₩43,526 | ₩43,754 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,418 | ₩43,754 | ₩43,418 | ₩43,754 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,324 | ₩43,485 | ₩43,056 | ₩43,459 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩44,102 | ₩44,169 | ₩43,693 | ₩43,861 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩44,062 | ₩44,317 | ₩44,049 | ₩44,290 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,673 | ₩43,928 | ₩43,257 | ₩43,579 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,231 | ₩43,298 | ₩43,070 | ₩43,123 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,298 | ₩43,619 | ₩43,164 | ₩43,552 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩43,070 | ₩43,392 | ₩42,828 | ₩43,392 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,734 | ₩43,123 | ₩42,694 | ₩42,933 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,204 | ₩43,284 | ₩42,909 | ₩43,070 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,842 | ₩43,042 | ₩42,734 | ₩42,909 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,775 | ₩42,949 | ₩42,681 | ₩42,708 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,823 | ₩43,713 | ₩41,715 | ₩43,539 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,526 | ₩43,780 | ₩43,472 | ₩43,713 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,713 | ₩43,928 | ₩43,205 | ₩43,298 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,579 | ₩43,821 | ₩43,552 | ₩43,633 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,901 | ₩43,901 | ₩43,606 | ₩43,700 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩43,164 | ₩43,499 | ₩43,056 | ₩43,432 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,439 | ₩43,217 | ₩42,230 | ₩43,204 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,426 | ₩42,694 | ₩42,143 | ₩42,198 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩43,070 | ₩43,229 | ₩42,071 | ₩42,761 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,815 | ₩42,949 | ₩42,627 | ₩42,654 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,298 | ₩43,392 | ₩42,446 | ₩42,614 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,579 | ₩43,821 | ₩43,539 | ₩43,794 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,888 | ₩43,914 | ₩43,539 | ₩43,579 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,767 | ₩44,129 | ₩43,767 | ₩44,089 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,445 | ₩43,888 | ₩43,358 | ₩43,727 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,499 | ₩43,727 | ₩43,459 | ₩43,485 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩43,070 | ₩43,485 | ₩43,023 | ₩43,445 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,499 | ₩43,523 | ₩43,257 | ₩43,365 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,324 | ₩43,429 | ₩43,190 | ₩43,351 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,976 | ₩43,029 | ₩42,795 | ₩42,869 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,533 | ₩43,237 | ₩42,480 | ₩43,123 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,292 | ₩43,001 | ₩42,212 | ₩42,962 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,225 | ₩42,493 | ₩42,159 | ₩42,279 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,426 | ₩42,600 | ₩42,212 | ₩42,520 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,171 | ₩42,252 | ₩41,957 | ₩42,111 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,641 | ₩42,869 | ₩42,574 | ₩42,788 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,252 | ₩42,694 | ₩42,252 | ₩42,614 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,372 | ₩42,466 | ₩42,071 | ₩42,439 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,761 | ₩42,815 | ₩42,641 | ₩42,694 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,761 | ₩42,815 | ₩42,600 | ₩42,815 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩43,097 | ₩43,122 | ₩42,426 | ₩42,480 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,828 | ₩43,123 | ₩42,802 | ₩43,076 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,876 | ₩41,970 | ₩41,622 | ₩41,917 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,756 | ₩41,827 | ₩41,300 | ₩41,487 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,997 | ₩42,238 | ₩41,890 | ₩41,970 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,702 | ₩42,118 | ₩41,588 | ₩42,037 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,528 | ₩41,541 | ₩41,213 | ₩41,340 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,568 | ₩41,782 | ₩41,482 | ₩41,782 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩42,118 | ₩42,171 | ₩41,899 | ₩41,970 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,876 | ₩42,084 | ₩41,756 | ₩42,028 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,890 | ₩41,970 | ₩41,233 | ₩41,648 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,970 | ₩42,131 | ₩41,856 | ₩42,077 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,399 | ₩42,425 | ₩41,762 | ₩41,863 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,574 | ₩42,614 | ₩42,386 | ₩42,600 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,949 | ₩43,097 | ₩42,734 | ₩42,815 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,439 | ₩42,439 | ₩42,037 | ₩42,198 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,439 | ₩42,439 | ₩42,238 | ₩42,319 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,212 | ₩42,453 | ₩42,212 | ₩42,386 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,501 | ₩42,158 | ₩41,420 | ₩42,104 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩42,010 | ₩42,077 | ₩41,675 | ₩41,809 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,554 | ₩41,917 | ₩41,340 | ₩41,796 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩42,051 | ₩42,131 | ₩41,689 | ₩41,970 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,294 | ₩40,522 | ₩39,878 | ₩40,428 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,374 | ₩40,561 | ₩40,321 | ₩40,515 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,650 | ₩40,348 | ₩39,557 | ₩40,234 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,509 | ₩40,727 | ₩40,294 | ₩40,401 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩39,074 | ₩39,892 | ₩39,027 | ₩39,852 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,819 | ₩38,980 | ₩38,377 | ₩38,618 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,792 | ₩38,926 | ₩38,484 | ₩38,591 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,342 | ₩39,624 | ₩38,967 | ₩38,980 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,972 | ₩40,046 | ₩39,691 | ₩39,892 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,221 | ₩39,597 | ₩39,134 | ₩39,396 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,449 | ₩40,132 | ₩39,221 | ₩39,650 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,624 | ₩39,624 | ₩38,591 | ₩38,725 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,248 | ₩40,022 | ₩39,235 | ₩39,865 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,401 | ₩40,482 | ₩39,785 | ₩39,852 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,710 | ₩40,871 | ₩40,606 | ₩40,656 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,267 | ₩40,596 | ₩40,267 | ₩40,495 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,334 | ₩40,468 | ₩39,771 | ₩39,838 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,576 | ₩40,576 | ₩40,140 | ₩40,240 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,938 | ₩41,058 | ₩40,669 | ₩40,991 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩41,112 | ₩41,675 | ₩40,883 | ₩41,139 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩40,053 | ₩41,032 | ₩39,691 | ₩40,884 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,281 | ₩40,777 | ₩40,147 | ₩40,562 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩41,112 | ₩41,251 | ₩40,428 | ₩40,857 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,340 | ₩41,715 | ₩41,233 | ₩41,622 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,643 | ₩41,353 | ₩40,200 | ₩41,199 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,252 | ₩42,781 | ₩42,252 | ₩42,587 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,324 | ₩43,593 | ₩43,308 | ₩43,378 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,432 | ₩43,539 | ₩43,150 | ₩43,445 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩43,043 | ₩43,298 | ₩42,962 | ₩43,271 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,667 | ₩43,043 | ₩42,614 | ₩42,962 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,788 | ₩42,936 | ₩42,574 | ₩42,654 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,399 | ₩42,936 | ₩42,399 | ₩42,882 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,252 | ₩42,439 | ₩42,158 | ₩42,399 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,453 | ₩42,693 | ₩42,399 | ₩42,533 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,265 | ₩42,493 | ₩41,984 | ₩42,439 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,507 | ₩42,708 | ₩42,232 | ₩42,641 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,869 | ₩42,949 | ₩42,372 | ₩42,520 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,882 | ₩42,988 | ₩42,637 | ₩42,882 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,962 | ₩42,989 | ₩42,721 | ₩42,721 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,520 | ₩42,909 | ₩42,474 | ₩42,882 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,970 | ₩42,480 | ₩41,970 | ₩42,480 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,608 | ₩41,809 | ₩41,454 | ₩41,501 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,185 | ₩42,185 | ₩41,677 | ₩41,890 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,957 | ₩42,010 | ₩41,635 | ₩41,943 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,729 | ₩42,131 | ₩41,718 | ₩42,131 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩42,010 | ₩42,076 | ₩41,528 | ₩41,702 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩42,144 | ₩42,198 | ₩41,595 | ₩42,118 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩42,131 | ₩42,131 | ₩41,803 | ₩41,957 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,198 | ₩42,359 | ₩42,165 | ₩42,332 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,836 | ₩41,997 | ₩41,836 | ₩41,890 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,434 | ₩41,823 | ₩41,353 | ₩41,782 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,568 | ₩41,675 | ₩41,447 | ₩41,568 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,192 | ₩41,528 | ₩41,018 | ₩41,407 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,219 | ₩41,340 | ₩41,005 | ₩41,072 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,849 | ₩41,863 | ₩41,601 | ₩41,729 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,917 | ₩42,024 | ₩41,809 | ₩41,836 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,689 | ₩41,849 | ₩41,635 | ₩41,849 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,809 | ₩41,836 | ₩41,554 | ₩41,635 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,756 | ₩42,044 | ₩41,635 | ₩42,044 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,608 | ₩41,782 | ₩41,458 | ₩41,689 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,179 | ₩41,487 | ₩41,162 | ₩41,434 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,595 | ₩41,595 | ₩41,388 | ₩41,414 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,756 | ₩41,890 | ₩41,742 | ₩41,776 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,394 | ₩41,836 | ₩41,380 | ₩41,796 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,233 | ₩41,487 | ₩41,125 | ₩41,407 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,830 | ₩40,924 | ₩40,723 | ₩40,830 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,978 | ₩41,072 | ₩40,924 | ₩40,951 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,897 | ₩40,964 | ₩40,763 | ₩40,897 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩41,058 | ₩41,099 | ₩40,951 | ₩41,092 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,777 | ₩41,005 | ₩40,777 | ₩40,978 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,777 | ₩40,924 | ₩40,723 | ₩40,897 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,549 | ₩40,817 | ₩40,505 | ₩40,723 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,455 | ₩40,669 | ₩40,374 | ₩40,569 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,307 | ₩40,455 | ₩40,203 | ₩40,294 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩40,160 | ₩40,214 | ₩39,919 | ₩39,972 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,294 | ₩40,294 | ₩40,082 | ₩40,214 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,777 | ₩40,804 | ₩40,558 | ₩40,656 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,763 | ₩40,802 | ₩40,348 | ₩40,482 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,495 | ₩40,817 | ₩40,495 | ₩40,763 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩40,120 | ₩40,629 | ₩40,081 | ₩40,562 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩40,026 | ₩40,147 | ₩40,026 | ₩40,120 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,214 | ₩40,281 | ₩40,059 | ₩40,160 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,361 | ₩40,535 | ₩40,234 | ₩40,281 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,388 | ₩40,428 | ₩40,246 | ₩40,361 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩40,093 | ₩40,294 | ₩39,986 | ₩40,294 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩40,039 | ₩40,173 | ₩39,991 | ₩40,133 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩40,080 | ₩40,200 | ₩39,992 | ₩40,026 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩40,053 | ₩40,240 | ₩39,999 | ₩40,227 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,852 | ₩40,133 | ₩39,825 | ₩40,066 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,302 | ₩39,704 | ₩39,208 | ₩39,704 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩39,087 | ₩39,327 | ₩39,074 | ₩39,208 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,792 | ₩39,235 | ₩38,743 | ₩39,114 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,369 | ₩39,382 | ₩38,537 | ₩38,564 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,967 | ₩39,156 | ₩38,846 | ₩39,055 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩39,127 | ₩39,275 | ₩38,895 | ₩39,168 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,704 | ₩39,864 | ₩39,342 | ₩39,503 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,785 | ₩40,160 | ₩39,785 | ₩40,053 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,589 | ₩40,602 | ₩40,093 | ₩40,160 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,517 | ₩40,602 | ₩40,455 | ₩40,576 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,240 | ₩40,462 | ₩40,240 | ₩40,415 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,932 | ₩40,106 | ₩39,811 | ₩40,053 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,288 | ₩39,650 | ₩39,215 | ₩39,650 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,691 | ₩39,691 | ₩39,376 | ₩39,490 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,463 | ₩39,771 | ₩39,449 | ₩39,704 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,449 | ₩39,637 | ₩39,362 | ₩39,422 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,905 | ₩39,945 | ₩39,744 | ₩39,892 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,838 | ₩39,852 | ₩39,671 | ₩39,811 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,811 | ₩40,053 | ₩39,771 | ₩39,892 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,334 | ₩40,348 | ₩39,932 | ₩40,160 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩40,160 | ₩40,415 | ₩40,147 | ₩40,334 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,214 | ₩40,361 | ₩40,184 | ₩40,294 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩40,080 | ₩40,092 | ₩39,986 | ₩40,012 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,838 | ₩39,986 | ₩39,825 | ₩39,919 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,825 | ₩39,919 | ₩39,617 | ₩39,811 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,892 | ₩40,026 | ₩39,793 | ₩39,825 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,905 | ₩40,120 | ₩39,905 | ₩40,059 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,583 | ₩39,852 | ₩39,583 | ₩39,825 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,919 | ₩39,971 | ₩39,657 | ₩39,751 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,664 | ₩39,743 | ₩39,425 | ₩39,677 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩39,047 | ₩39,557 | ₩38,953 | ₩39,409 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,248 | ₩39,449 | ₩39,127 | ₩39,396 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,691 | ₩39,731 | ₩38,810 | ₩38,900 | -1.99% | 9.8만 |
|---|