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 | ₩43,640 | ₩43,760 | ₩43,519 | ₩43,747 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,332 | ₩43,412 | ₩43,119 | ₩43,319 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,439 | ₩43,666 | ₩43,319 | ₩43,653 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,094 | ₩44,147 | ₩43,827 | ₩43,934 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,733 | ₩44,081 | ₩43,640 | ₩44,067 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,493 | ₩43,706 | ₩43,386 | ₩43,688 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,493 | ₩43,559 | ₩43,052 | ₩43,319 | -0.40% | 20만 |
| 2026.09.30 | ₩43,920 | ₩43,920 | ₩43,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,653 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,853 | ₩43,971 | ₩43,680 | ₩43,960 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,920 | ₩44,281 | ₩43,833 | ₩44,107 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,147 | ₩44,388 | ₩43,960 | ₩44,388 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩43,987 | ₩44,147 | ₩43,760 | ₩44,094 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,334 | ₩44,334 | ₩43,967 | ₩44,054 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,522 | ₩44,735 | ₩44,321 | ₩44,615 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,241 | ₩44,535 | ₩44,201 | ₩44,455 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,880 | ₩43,907 | ₩43,706 | ₩43,853 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,254 | ₩44,468 | ₩44,181 | ₩44,281 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,147 | ₩44,254 | ₩43,602 | ₩43,880 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩43,987 | ₩44,054 | ₩43,827 | ₩44,000 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,201 | ₩44,388 | ₩44,040 | ₩44,241 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,455 | ₩44,468 | ₩44,314 | ₩44,375 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩43,987 | ₩44,134 | ₩43,907 | ₩43,947 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,468 | ₩44,567 | ₩44,245 | ₩44,254 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩45,009 | ₩45,043 | ₩44,775 | ₩44,829 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩44,976 | ₩45,283 | ₩44,976 | ₩45,216 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,949 | ₩45,216 | ₩44,862 | ₩45,190 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,628 | ₩44,882 | ₩44,558 | ₩44,775 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,655 | ₩44,829 | ₩44,408 | ₩44,542 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩44,976 | ₩45,003 | ₩44,722 | ₩44,815 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,163 | ₩45,230 | ₩44,829 | ₩44,976 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩44,956 | ₩45,123 | ₩44,815 | ₩45,043 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,123 | ₩45,203 | ₩44,962 | ₩45,029 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,896 | ₩45,196 | ₩44,889 | ₩45,190 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,789 | ₩44,976 | ₩44,709 | ₩44,922 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,043 | ₩45,163 | ₩44,996 | ₩45,109 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,668 | ₩44,902 | ₩44,660 | ₩44,762 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,602 | ₩44,882 | ₩44,602 | ₩44,709 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,695 | ₩44,809 | ₩44,441 | ₩44,481 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,096 | ₩45,183 | ₩44,962 | ₩45,029 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,190 | ₩45,270 | ₩45,076 | ₩45,176 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,203 | ₩45,283 | ₩45,096 | ₩45,176 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,230 | ₩45,283 | ₩45,096 | ₩45,136 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,283 | ₩45,310 | ₩45,003 | ₩45,136 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,109 | ₩45,337 | ₩45,109 | ₩45,297 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,390 | ₩45,390 | ₩45,163 | ₩45,256 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,896 | ₩45,150 | ₩44,896 | ₩44,962 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,163 | ₩45,256 | ₩45,076 | ₩45,136 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,842 | ₩45,096 | ₩44,789 | ₩45,029 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,481 | ₩44,695 | ₩44,461 | ₩44,668 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,682 | ₩44,735 | ₩44,228 | ₩44,615 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,081 | ₩44,749 | ₩44,081 | ₩44,735 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,700 | ₩44,174 | ₩43,403 | ₩43,559 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,312 | ₩43,827 | ₩43,292 | ₩43,706 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,600 | ₩43,706 | ₩43,359 | ₩43,640 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,172 | ₩43,506 | ₩43,132 | ₩43,319 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,092 | ₩43,185 | ₩42,891 | ₩43,078 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,533 | ₩43,653 | ₩43,466 | ₩43,533 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,372 | ₩43,626 | ₩43,249 | ₩43,600 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,346 | ₩43,386 | ₩43,052 | ₩43,105 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,025 | ₩43,366 | ₩42,891 | ₩43,172 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,412 | ₩43,626 | ₩43,225 | ₩43,493 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,600 | ₩43,813 | ₩43,459 | ₩43,680 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,479 | ₩43,640 | ₩43,386 | ₩43,466 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,346 | ₩43,399 | ₩43,058 | ₩43,132 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,626 | ₩43,666 | ₩43,372 | ₩43,600 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,266 | ₩43,600 | ₩43,266 | ₩43,600 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,172 | ₩43,332 | ₩42,905 | ₩43,306 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,947 | ₩44,014 | ₩43,539 | ₩43,706 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,907 | ₩44,161 | ₩43,894 | ₩44,134 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,519 | ₩43,773 | ₩43,105 | ₩43,426 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,078 | ₩43,145 | ₩42,918 | ₩42,972 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,145 | ₩43,466 | ₩43,012 | ₩43,399 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,918 | ₩43,239 | ₩42,678 | ₩43,239 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,584 | ₩42,972 | ₩42,544 | ₩42,782 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,052 | ₩43,132 | ₩42,758 | ₩42,918 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,691 | ₩42,890 | ₩42,584 | ₩42,758 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,624 | ₩42,798 | ₩42,531 | ₩42,557 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,675 | ₩43,559 | ₩41,569 | ₩43,386 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,372 | ₩43,626 | ₩43,319 | ₩43,559 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,559 | ₩43,773 | ₩43,053 | ₩43,145 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,426 | ₩43,666 | ₩43,399 | ₩43,479 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,747 | ₩43,747 | ₩43,453 | ₩43,546 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩43,012 | ₩43,346 | ₩42,905 | ₩43,279 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,290 | ₩43,065 | ₩42,082 | ₩43,052 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,277 | ₩42,544 | ₩41,995 | ₩42,050 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,918 | ₩43,077 | ₩41,923 | ₩42,611 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,664 | ₩42,798 | ₩42,477 | ₩42,504 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,145 | ₩43,239 | ₩42,297 | ₩42,464 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,426 | ₩43,666 | ₩43,386 | ₩43,640 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,733 | ₩43,760 | ₩43,386 | ₩43,426 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,613 | ₩43,974 | ₩43,613 | ₩43,934 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,292 | ₩43,733 | ₩43,205 | ₩43,573 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,346 | ₩43,573 | ₩43,306 | ₩43,332 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,918 | ₩43,332 | ₩42,871 | ₩43,292 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,346 | ₩43,370 | ₩43,105 | ₩43,212 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,172 | ₩43,276 | ₩43,038 | ₩43,199 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,825 | ₩42,878 | ₩42,644 | ₩42,718 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,384 | ₩43,085 | ₩42,330 | ₩42,972 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,143 | ₩42,850 | ₩42,063 | ₩42,811 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,076 | ₩42,344 | ₩42,011 | ₩42,130 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,277 | ₩42,450 | ₩42,063 | ₩42,370 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,023 | ₩42,103 | ₩41,809 | ₩41,963 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,491 | ₩42,718 | ₩42,424 | ₩42,638 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,103 | ₩42,544 | ₩42,103 | ₩42,464 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,223 | ₩42,317 | ₩41,923 | ₩42,290 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,611 | ₩42,664 | ₩42,491 | ₩42,544 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,611 | ₩42,664 | ₩42,450 | ₩42,664 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,945 | ₩42,970 | ₩42,277 | ₩42,330 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,678 | ₩42,972 | ₩42,651 | ₩42,925 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,729 | ₩41,822 | ₩41,475 | ₩41,769 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,609 | ₩41,679 | ₩41,154 | ₩41,341 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,849 | ₩42,090 | ₩41,742 | ₩41,822 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,555 | ₩41,969 | ₩41,442 | ₩41,889 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,381 | ₩41,395 | ₩41,067 | ₩41,194 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,422 | ₩41,635 | ₩41,336 | ₩41,635 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩41,969 | ₩42,023 | ₩41,752 | ₩41,822 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,729 | ₩41,936 | ₩41,609 | ₩41,880 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,742 | ₩41,822 | ₩41,088 | ₩41,502 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,822 | ₩41,983 | ₩41,709 | ₩41,929 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,250 | ₩42,275 | ₩41,615 | ₩41,716 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,424 | ₩42,464 | ₩42,237 | ₩42,450 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,798 | ₩42,945 | ₩42,584 | ₩42,664 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,290 | ₩42,290 | ₩41,889 | ₩42,050 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,290 | ₩42,290 | ₩42,090 | ₩42,170 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,063 | ₩42,303 | ₩42,063 | ₩42,237 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,355 | ₩42,009 | ₩41,275 | ₩41,956 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,863 | ₩41,929 | ₩41,528 | ₩41,662 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,408 | ₩41,769 | ₩41,194 | ₩41,649 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,903 | ₩41,983 | ₩41,542 | ₩41,822 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,152 | ₩40,379 | ₩39,738 | ₩40,286 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,232 | ₩40,418 | ₩40,179 | ₩40,373 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,511 | ₩40,206 | ₩39,417 | ₩40,092 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,366 | ₩40,584 | ₩40,152 | ₩40,259 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,936 | ₩39,751 | ₩38,890 | ₩39,711 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,682 | ₩38,843 | ₩38,241 | ₩38,482 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,656 | ₩38,789 | ₩38,348 | ₩38,455 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,204 | ₩39,484 | ₩38,829 | ₩38,843 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,832 | ₩39,905 | ₩39,551 | ₩39,751 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,083 | ₩39,457 | ₩38,996 | ₩39,257 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,310 | ₩39,991 | ₩39,083 | ₩39,511 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,484 | ₩39,484 | ₩38,455 | ₩38,589 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,110 | ₩39,881 | ₩39,097 | ₩39,725 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,259 | ₩40,339 | ₩39,644 | ₩39,711 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,566 | ₩40,727 | ₩40,464 | ₩40,513 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,125 | ₩40,453 | ₩40,125 | ₩40,353 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,192 | ₩40,326 | ₩39,631 | ₩39,698 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,433 | ₩40,433 | ₩39,999 | ₩40,099 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,794 | ₩40,914 | ₩40,526 | ₩40,847 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩40,967 | ₩41,528 | ₩40,739 | ₩40,994 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,912 | ₩40,887 | ₩39,551 | ₩40,740 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,139 | ₩40,633 | ₩40,005 | ₩40,419 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩40,967 | ₩41,106 | ₩40,286 | ₩40,713 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,194 | ₩41,569 | ₩41,088 | ₩41,475 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,500 | ₩41,208 | ₩40,059 | ₩41,054 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,103 | ₩42,631 | ₩42,103 | ₩42,437 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,172 | ₩43,439 | ₩43,156 | ₩43,225 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,279 | ₩43,386 | ₩42,998 | ₩43,292 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,891 | ₩43,145 | ₩42,811 | ₩43,119 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,517 | ₩42,891 | ₩42,464 | ₩42,811 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,638 | ₩42,784 | ₩42,424 | ₩42,504 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,250 | ₩42,784 | ₩42,250 | ₩42,731 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,103 | ₩42,290 | ₩42,009 | ₩42,250 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,303 | ₩42,543 | ₩42,250 | ₩42,384 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,116 | ₩42,344 | ₩41,836 | ₩42,290 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,357 | ₩42,557 | ₩42,083 | ₩42,491 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,718 | ₩42,798 | ₩42,223 | ₩42,370 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,731 | ₩42,837 | ₩42,487 | ₩42,731 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,811 | ₩42,838 | ₩42,571 | ₩42,571 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,370 | ₩42,758 | ₩42,325 | ₩42,731 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,822 | ₩42,330 | ₩41,822 | ₩42,330 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,462 | ₩41,662 | ₩41,308 | ₩41,355 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,036 | ₩42,036 | ₩41,530 | ₩41,742 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,809 | ₩41,863 | ₩41,488 | ₩41,796 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,582 | ₩41,983 | ₩41,571 | ₩41,983 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,863 | ₩41,928 | ₩41,381 | ₩41,555 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩41,996 | ₩42,050 | ₩41,448 | ₩41,969 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩41,983 | ₩41,983 | ₩41,655 | ₩41,809 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,050 | ₩42,210 | ₩42,016 | ₩42,183 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,689 | ₩41,849 | ₩41,689 | ₩41,742 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,288 | ₩41,675 | ₩41,208 | ₩41,635 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,422 | ₩41,528 | ₩41,301 | ₩41,422 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,047 | ₩41,381 | ₩40,874 | ₩41,261 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,074 | ₩41,194 | ₩40,860 | ₩40,927 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,702 | ₩41,716 | ₩41,455 | ₩41,582 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,769 | ₩41,876 | ₩41,662 | ₩41,689 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,542 | ₩41,702 | ₩41,488 | ₩41,702 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,662 | ₩41,689 | ₩41,408 | ₩41,488 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,609 | ₩41,896 | ₩41,488 | ₩41,896 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,462 | ₩41,635 | ₩41,312 | ₩41,542 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,034 | ₩41,341 | ₩41,017 | ₩41,288 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,448 | ₩41,448 | ₩41,243 | ₩41,268 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,609 | ₩41,742 | ₩41,595 | ₩41,629 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,248 | ₩41,689 | ₩41,235 | ₩41,649 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,088 | ₩41,341 | ₩40,981 | ₩41,261 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,687 | ₩40,780 | ₩40,580 | ₩40,687 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,834 | ₩40,927 | ₩40,780 | ₩40,807 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,753 | ₩40,820 | ₩40,620 | ₩40,753 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,914 | ₩40,954 | ₩40,807 | ₩40,947 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,633 | ₩40,860 | ₩40,633 | ₩40,834 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,633 | ₩40,780 | ₩40,580 | ₩40,753 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,406 | ₩40,673 | ₩40,362 | ₩40,580 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,313 | ₩40,526 | ₩40,232 | ₩40,426 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,166 | ₩40,313 | ₩40,061 | ₩40,152 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩40,019 | ₩40,072 | ₩39,778 | ₩39,832 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,152 | ₩40,152 | ₩39,941 | ₩40,072 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,633 | ₩40,660 | ₩40,415 | ₩40,513 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,620 | ₩40,659 | ₩40,206 | ₩40,339 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,353 | ₩40,673 | ₩40,353 | ₩40,620 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩39,979 | ₩40,486 | ₩39,940 | ₩40,419 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,885 | ₩40,005 | ₩39,885 | ₩39,979 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,072 | ₩40,139 | ₩39,918 | ₩40,019 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,219 | ₩40,393 | ₩40,092 | ₩40,139 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,246 | ₩40,286 | ₩40,104 | ₩40,219 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,952 | ₩40,152 | ₩39,845 | ₩40,152 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,898 | ₩40,032 | ₩39,850 | ₩39,992 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,938 | ₩40,059 | ₩39,852 | ₩39,885 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,912 | ₩40,099 | ₩39,858 | ₩40,085 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,711 | ₩39,992 | ₩39,685 | ₩39,925 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,163 | ₩39,564 | ₩39,070 | ₩39,564 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,950 | ₩39,189 | ₩38,936 | ₩39,070 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,656 | ₩39,097 | ₩38,606 | ₩38,976 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,230 | ₩39,244 | ₩38,402 | ₩38,429 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,829 | ₩39,018 | ₩38,709 | ₩38,918 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩38,990 | ₩39,137 | ₩38,759 | ₩39,030 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,564 | ₩39,723 | ₩39,204 | ₩39,364 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,644 | ₩40,019 | ₩39,644 | ₩39,912 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,446 | ₩40,460 | ₩39,952 | ₩40,019 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,374 | ₩40,460 | ₩40,313 | ₩40,433 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,099 | ₩40,319 | ₩40,099 | ₩40,272 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,791 | ₩39,965 | ₩39,671 | ₩39,912 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,150 | ₩39,511 | ₩39,077 | ₩39,511 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,551 | ₩39,551 | ₩39,237 | ₩39,351 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,324 | ₩39,631 | ₩39,310 | ₩39,564 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,310 | ₩39,497 | ₩39,224 | ₩39,284 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,765 | ₩39,805 | ₩39,604 | ₩39,751 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,698 | ₩39,711 | ₩39,531 | ₩39,671 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,671 | ₩39,912 | ₩39,631 | ₩39,751 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,192 | ₩40,206 | ₩39,791 | ₩40,019 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩40,019 | ₩40,272 | ₩40,005 | ₩40,192 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,072 | ₩40,219 | ₩40,043 | ₩40,152 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,938 | ₩39,950 | ₩39,845 | ₩39,872 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,698 | ₩39,845 | ₩39,685 | ₩39,778 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,685 | ₩39,778 | ₩39,477 | ₩39,671 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,751 | ₩39,885 | ₩39,652 | ₩39,685 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,765 | ₩39,979 | ₩39,765 | ₩39,918 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,444 | ₩39,711 | ₩39,444 | ₩39,685 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,778 | ₩39,830 | ₩39,518 | ₩39,611 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,524 | ₩39,603 | ₩39,286 | ₩39,538 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,910 | ₩39,417 | ₩38,816 | ₩39,270 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,110 | ₩39,310 | ₩38,990 | ₩39,257 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,551 | ₩39,591 | ₩38,673 | ₩38,763 | -1.99% | 9.8만 |
|---|