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 | ₩43,644 | ₩43,764 | ₩43,524 | ₩43,751 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,337 | ₩43,417 | ₩43,123 | ₩43,323 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,444 | ₩43,671 | ₩43,323 | ₩43,658 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,099 | ₩44,152 | ₩43,831 | ₩43,938 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,738 | ₩44,085 | ₩43,644 | ₩44,072 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,497 | ₩43,711 | ₩43,390 | ₩43,692 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,497 | ₩43,564 | ₩43,056 | ₩43,323 | -0.40% | 20만 |
| 2026.09.30 | ₩43,925 | ₩43,925 | ₩43,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,658 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,858 | ₩43,976 | ₩43,684 | ₩43,965 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,925 | ₩44,286 | ₩43,838 | ₩44,112 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,152 | ₩44,393 | ₩43,965 | ₩44,393 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩43,992 | ₩44,152 | ₩43,764 | ₩44,099 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,339 | ₩44,339 | ₩43,972 | ₩44,058 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,526 | ₩44,740 | ₩44,326 | ₩44,620 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,246 | ₩44,540 | ₩44,205 | ₩44,459 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,885 | ₩43,911 | ₩43,711 | ₩43,858 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,259 | ₩44,473 | ₩44,185 | ₩44,286 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,152 | ₩44,259 | ₩43,607 | ₩43,885 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩43,992 | ₩44,058 | ₩43,831 | ₩44,005 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,205 | ₩44,393 | ₩44,045 | ₩44,246 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,459 | ₩44,473 | ₩44,319 | ₩44,379 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩43,992 | ₩44,139 | ₩43,911 | ₩43,952 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,473 | ₩44,572 | ₩44,250 | ₩44,259 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩45,014 | ₩45,047 | ₩44,780 | ₩44,834 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩44,981 | ₩45,288 | ₩44,981 | ₩45,221 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,954 | ₩45,221 | ₩44,867 | ₩45,194 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,633 | ₩44,887 | ₩44,562 | ₩44,780 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,660 | ₩44,834 | ₩44,413 | ₩44,546 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩44,981 | ₩45,007 | ₩44,727 | ₩44,820 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,168 | ₩45,234 | ₩44,834 | ₩44,981 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩44,960 | ₩45,128 | ₩44,820 | ₩45,047 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,128 | ₩45,208 | ₩44,967 | ₩45,034 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,900 | ₩45,201 | ₩44,894 | ₩45,194 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,793 | ₩44,981 | ₩44,713 | ₩44,927 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,047 | ₩45,168 | ₩45,001 | ₩45,114 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,673 | ₩44,907 | ₩44,665 | ₩44,767 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,606 | ₩44,887 | ₩44,606 | ₩44,713 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,700 | ₩44,813 | ₩44,446 | ₩44,486 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,101 | ₩45,188 | ₩44,967 | ₩45,034 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,194 | ₩45,275 | ₩45,081 | ₩45,181 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,208 | ₩45,288 | ₩45,101 | ₩45,181 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,234 | ₩45,288 | ₩45,101 | ₩45,141 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,288 | ₩45,315 | ₩45,007 | ₩45,141 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,114 | ₩45,341 | ₩45,114 | ₩45,301 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,395 | ₩45,395 | ₩45,168 | ₩45,261 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,900 | ₩45,154 | ₩44,900 | ₩44,967 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,168 | ₩45,261 | ₩45,081 | ₩45,141 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,847 | ₩45,101 | ₩44,793 | ₩45,034 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,486 | ₩44,700 | ₩44,466 | ₩44,673 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,687 | ₩44,740 | ₩44,232 | ₩44,620 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,085 | ₩44,753 | ₩44,085 | ₩44,740 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,704 | ₩44,179 | ₩43,408 | ₩43,564 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,317 | ₩43,831 | ₩43,297 | ₩43,711 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,604 | ₩43,711 | ₩43,364 | ₩43,644 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,177 | ₩43,511 | ₩43,136 | ₩43,323 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,096 | ₩43,190 | ₩42,896 | ₩43,083 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,537 | ₩43,658 | ₩43,470 | ₩43,537 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,377 | ₩43,631 | ₩43,254 | ₩43,604 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,350 | ₩43,390 | ₩43,056 | ₩43,110 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,030 | ₩43,370 | ₩42,896 | ₩43,177 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,417 | ₩43,631 | ₩43,230 | ₩43,497 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,604 | ₩43,818 | ₩43,464 | ₩43,684 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,484 | ₩43,644 | ₩43,390 | ₩43,470 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,350 | ₩43,404 | ₩43,063 | ₩43,136 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,631 | ₩43,671 | ₩43,377 | ₩43,604 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,270 | ₩43,604 | ₩43,270 | ₩43,604 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,177 | ₩43,337 | ₩42,909 | ₩43,310 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,952 | ₩44,018 | ₩43,544 | ₩43,711 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,911 | ₩44,165 | ₩43,898 | ₩44,139 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,524 | ₩43,778 | ₩43,110 | ₩43,430 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,083 | ₩43,150 | ₩42,923 | ₩42,976 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,150 | ₩43,470 | ₩43,016 | ₩43,404 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,923 | ₩43,243 | ₩42,682 | ₩43,243 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,589 | ₩42,976 | ₩42,548 | ₩42,786 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,056 | ₩43,136 | ₩42,762 | ₩42,923 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,695 | ₩42,895 | ₩42,589 | ₩42,762 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,629 | ₩42,802 | ₩42,535 | ₩42,562 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,680 | ₩43,564 | ₩41,573 | ₩43,390 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,377 | ₩43,631 | ₩43,323 | ₩43,564 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,564 | ₩43,778 | ₩43,058 | ₩43,150 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,430 | ₩43,671 | ₩43,404 | ₩43,484 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,751 | ₩43,751 | ₩43,457 | ₩43,551 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩43,016 | ₩43,350 | ₩42,909 | ₩43,283 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,295 | ₩43,070 | ₩42,086 | ₩43,056 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,281 | ₩42,548 | ₩41,999 | ₩42,054 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,923 | ₩43,082 | ₩41,927 | ₩42,615 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,669 | ₩42,802 | ₩42,482 | ₩42,508 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,150 | ₩43,243 | ₩42,301 | ₩42,468 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,430 | ₩43,671 | ₩43,390 | ₩43,644 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,738 | ₩43,764 | ₩43,390 | ₩43,430 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,617 | ₩43,978 | ₩43,617 | ₩43,938 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,297 | ₩43,738 | ₩43,210 | ₩43,577 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,350 | ₩43,577 | ₩43,310 | ₩43,337 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,923 | ₩43,337 | ₩42,876 | ₩43,297 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,350 | ₩43,374 | ₩43,110 | ₩43,217 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,177 | ₩43,281 | ₩43,043 | ₩43,203 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,829 | ₩42,883 | ₩42,649 | ₩42,722 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,388 | ₩43,090 | ₩42,335 | ₩42,976 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,148 | ₩42,854 | ₩42,067 | ₩42,816 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,081 | ₩42,348 | ₩42,015 | ₩42,134 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,281 | ₩42,455 | ₩42,067 | ₩42,375 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,027 | ₩42,107 | ₩41,813 | ₩41,967 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,495 | ₩42,722 | ₩42,428 | ₩42,642 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,107 | ₩42,548 | ₩42,107 | ₩42,468 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,228 | ₩42,321 | ₩41,927 | ₩42,295 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,615 | ₩42,669 | ₩42,495 | ₩42,548 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,615 | ₩42,669 | ₩42,455 | ₩42,669 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,949 | ₩42,975 | ₩42,281 | ₩42,335 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,682 | ₩42,976 | ₩42,655 | ₩42,929 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,733 | ₩41,827 | ₩41,479 | ₩41,773 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,613 | ₩41,684 | ₩41,159 | ₩41,346 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,854 | ₩42,094 | ₩41,747 | ₩41,827 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,560 | ₩41,974 | ₩41,446 | ₩41,894 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,386 | ₩41,399 | ₩41,072 | ₩41,199 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,426 | ₩41,640 | ₩41,340 | ₩41,640 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩41,974 | ₩42,027 | ₩41,756 | ₩41,827 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,733 | ₩41,940 | ₩41,613 | ₩41,884 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,747 | ₩41,827 | ₩41,092 | ₩41,506 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,827 | ₩41,987 | ₩41,713 | ₩41,934 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,254 | ₩42,280 | ₩41,620 | ₩41,720 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,428 | ₩42,468 | ₩42,241 | ₩42,455 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,802 | ₩42,949 | ₩42,589 | ₩42,669 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,295 | ₩42,295 | ₩41,894 | ₩42,054 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,295 | ₩42,295 | ₩42,094 | ₩42,174 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,067 | ₩42,308 | ₩42,067 | ₩42,241 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,359 | ₩42,014 | ₩41,279 | ₩41,960 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,867 | ₩41,934 | ₩41,533 | ₩41,666 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,413 | ₩41,773 | ₩41,199 | ₩41,653 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,907 | ₩41,987 | ₩41,546 | ₩41,827 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,156 | ₩40,384 | ₩39,742 | ₩40,290 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,237 | ₩40,422 | ₩40,183 | ₩40,377 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,515 | ₩40,210 | ₩39,421 | ₩40,096 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,370 | ₩40,588 | ₩40,156 | ₩40,263 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,940 | ₩39,756 | ₩38,894 | ₩39,715 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,686 | ₩38,847 | ₩38,245 | ₩38,486 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,660 | ₩38,793 | ₩38,352 | ₩38,459 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,208 | ₩39,488 | ₩38,833 | ₩38,847 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,836 | ₩39,909 | ₩39,555 | ₩39,756 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,087 | ₩39,462 | ₩39,000 | ₩39,261 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,315 | ₩39,995 | ₩39,087 | ₩39,515 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,488 | ₩39,488 | ₩38,459 | ₩38,593 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,114 | ₩39,885 | ₩39,101 | ₩39,729 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,263 | ₩40,344 | ₩39,649 | ₩39,715 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,571 | ₩40,731 | ₩40,468 | ₩40,517 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,130 | ₩40,457 | ₩40,130 | ₩40,357 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,197 | ₩40,330 | ₩39,635 | ₩39,702 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,437 | ₩40,437 | ₩40,003 | ₩40,103 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,798 | ₩40,918 | ₩40,531 | ₩40,851 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩40,972 | ₩41,533 | ₩40,743 | ₩40,998 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,916 | ₩40,891 | ₩39,555 | ₩40,744 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,143 | ₩40,637 | ₩40,009 | ₩40,424 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩40,972 | ₩41,111 | ₩40,290 | ₩40,718 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,199 | ₩41,573 | ₩41,092 | ₩41,479 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,504 | ₩41,212 | ₩40,063 | ₩41,058 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,107 | ₩42,635 | ₩42,107 | ₩42,442 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,177 | ₩43,444 | ₩43,160 | ₩43,230 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,283 | ₩43,390 | ₩43,003 | ₩43,297 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,896 | ₩43,150 | ₩42,816 | ₩43,123 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,522 | ₩42,896 | ₩42,468 | ₩42,816 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,642 | ₩42,789 | ₩42,428 | ₩42,508 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,254 | ₩42,789 | ₩42,254 | ₩42,736 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,107 | ₩42,295 | ₩42,014 | ₩42,254 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,308 | ₩42,547 | ₩42,254 | ₩42,388 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,121 | ₩42,348 | ₩41,840 | ₩42,295 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,361 | ₩42,562 | ₩42,087 | ₩42,495 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,722 | ₩42,802 | ₩42,228 | ₩42,375 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,736 | ₩42,841 | ₩42,491 | ₩42,736 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,816 | ₩42,842 | ₩42,575 | ₩42,575 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,375 | ₩42,762 | ₩42,329 | ₩42,736 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,827 | ₩42,335 | ₩41,827 | ₩42,335 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,466 | ₩41,666 | ₩41,312 | ₩41,359 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,041 | ₩42,041 | ₩41,534 | ₩41,747 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,813 | ₩41,867 | ₩41,493 | ₩41,800 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,586 | ₩41,987 | ₩41,576 | ₩41,987 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,867 | ₩41,932 | ₩41,386 | ₩41,560 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩42,001 | ₩42,054 | ₩41,453 | ₩41,974 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩41,987 | ₩41,987 | ₩41,660 | ₩41,813 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,054 | ₩42,214 | ₩42,021 | ₩42,188 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,693 | ₩41,854 | ₩41,693 | ₩41,747 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,292 | ₩41,680 | ₩41,212 | ₩41,640 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,426 | ₩41,533 | ₩41,306 | ₩41,426 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,052 | ₩41,386 | ₩40,878 | ₩41,266 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,078 | ₩41,199 | ₩40,865 | ₩40,931 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,707 | ₩41,720 | ₩41,459 | ₩41,586 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,773 | ₩41,880 | ₩41,666 | ₩41,693 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,546 | ₩41,707 | ₩41,493 | ₩41,707 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,666 | ₩41,693 | ₩41,413 | ₩41,493 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,613 | ₩41,900 | ₩41,493 | ₩41,900 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,466 | ₩41,640 | ₩41,316 | ₩41,546 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,038 | ₩41,346 | ₩41,021 | ₩41,292 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,453 | ₩41,453 | ₩41,247 | ₩41,272 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,613 | ₩41,747 | ₩41,600 | ₩41,633 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,252 | ₩41,693 | ₩41,239 | ₩41,653 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,092 | ₩41,346 | ₩40,985 | ₩41,266 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,691 | ₩40,784 | ₩40,584 | ₩40,691 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,838 | ₩40,931 | ₩40,784 | ₩40,811 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,758 | ₩40,825 | ₩40,624 | ₩40,758 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,918 | ₩40,958 | ₩40,811 | ₩40,952 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,637 | ₩40,865 | ₩40,637 | ₩40,838 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,637 | ₩40,784 | ₩40,584 | ₩40,758 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,410 | ₩40,678 | ₩40,366 | ₩40,584 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,317 | ₩40,531 | ₩40,237 | ₩40,430 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,170 | ₩40,317 | ₩40,066 | ₩40,156 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩40,023 | ₩40,076 | ₩39,782 | ₩39,836 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,156 | ₩40,156 | ₩39,945 | ₩40,076 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,637 | ₩40,664 | ₩40,420 | ₩40,517 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,624 | ₩40,663 | ₩40,210 | ₩40,344 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,357 | ₩40,678 | ₩40,357 | ₩40,624 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩39,983 | ₩40,490 | ₩39,944 | ₩40,424 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,889 | ₩40,009 | ₩39,889 | ₩39,983 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,076 | ₩40,143 | ₩39,923 | ₩40,023 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,223 | ₩40,397 | ₩40,096 | ₩40,143 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,250 | ₩40,290 | ₩40,108 | ₩40,223 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,956 | ₩40,156 | ₩39,849 | ₩40,156 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,903 | ₩40,036 | ₩39,854 | ₩39,996 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,943 | ₩40,063 | ₩39,856 | ₩39,889 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,916 | ₩40,103 | ₩39,862 | ₩40,090 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,715 | ₩39,996 | ₩39,689 | ₩39,929 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,168 | ₩39,568 | ₩39,074 | ₩39,568 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,954 | ₩39,193 | ₩38,940 | ₩39,074 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,660 | ₩39,101 | ₩38,610 | ₩38,980 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,234 | ₩39,248 | ₩38,406 | ₩38,433 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,833 | ₩39,022 | ₩38,713 | ₩38,922 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩38,994 | ₩39,141 | ₩38,763 | ₩39,034 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,568 | ₩39,727 | ₩39,208 | ₩39,368 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,649 | ₩40,023 | ₩39,649 | ₩39,916 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,450 | ₩40,464 | ₩39,956 | ₩40,023 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,378 | ₩40,464 | ₩40,317 | ₩40,437 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,103 | ₩40,323 | ₩40,103 | ₩40,277 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,796 | ₩39,969 | ₩39,675 | ₩39,916 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,154 | ₩39,515 | ₩39,081 | ₩39,515 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,555 | ₩39,555 | ₩39,241 | ₩39,355 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,328 | ₩39,635 | ₩39,315 | ₩39,568 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,315 | ₩39,502 | ₩39,228 | ₩39,288 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,769 | ₩39,809 | ₩39,609 | ₩39,756 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,702 | ₩39,715 | ₩39,535 | ₩39,675 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,675 | ₩39,916 | ₩39,635 | ₩39,756 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,197 | ₩40,210 | ₩39,796 | ₩40,023 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩40,023 | ₩40,277 | ₩40,009 | ₩40,197 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,076 | ₩40,223 | ₩40,047 | ₩40,156 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,943 | ₩39,955 | ₩39,849 | ₩39,876 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,702 | ₩39,849 | ₩39,689 | ₩39,782 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,689 | ₩39,782 | ₩39,482 | ₩39,675 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,756 | ₩39,889 | ₩39,657 | ₩39,689 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,769 | ₩39,983 | ₩39,769 | ₩39,923 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,448 | ₩39,715 | ₩39,448 | ₩39,689 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,782 | ₩39,834 | ₩39,522 | ₩39,615 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,528 | ₩39,607 | ₩39,290 | ₩39,542 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,914 | ₩39,421 | ₩38,820 | ₩39,274 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,114 | ₩39,315 | ₩38,994 | ₩39,261 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,555 | ₩39,595 | ₩38,677 | ₩38,767 | -1.99% | 9.8만 |
|---|