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 | ₩43,649 | ₩43,770 | ₩43,529 | ₩43,756 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,342 | ₩43,422 | ₩43,128 | ₩43,329 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,449 | ₩43,676 | ₩43,329 | ₩43,663 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,104 | ₩44,157 | ₩43,837 | ₩43,943 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,743 | ₩44,090 | ₩43,649 | ₩44,077 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,502 | ₩43,716 | ₩43,396 | ₩43,698 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,502 | ₩43,569 | ₩43,061 | ₩43,329 | -0.40% | 20만 |
| 2026.09.30 | ₩43,930 | ₩43,930 | ₩43,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,663 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,863 | ₩43,981 | ₩43,690 | ₩43,970 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,930 | ₩44,291 | ₩43,843 | ₩44,117 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,157 | ₩44,398 | ₩43,970 | ₩44,398 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩43,997 | ₩44,157 | ₩43,770 | ₩44,104 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,344 | ₩44,344 | ₩43,977 | ₩44,064 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,532 | ₩44,745 | ₩44,331 | ₩44,625 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,251 | ₩44,545 | ₩44,211 | ₩44,465 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,890 | ₩43,917 | ₩43,716 | ₩43,863 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,264 | ₩44,478 | ₩44,191 | ₩44,291 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,157 | ₩44,264 | ₩43,612 | ₩43,890 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩43,997 | ₩44,064 | ₩43,837 | ₩44,010 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,211 | ₩44,398 | ₩44,050 | ₩44,251 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,465 | ₩44,478 | ₩44,324 | ₩44,384 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩43,997 | ₩44,144 | ₩43,917 | ₩43,957 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,478 | ₩44,577 | ₩44,255 | ₩44,264 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩45,019 | ₩45,053 | ₩44,785 | ₩44,839 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩44,986 | ₩45,293 | ₩44,986 | ₩45,226 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,959 | ₩45,226 | ₩44,872 | ₩45,200 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,638 | ₩44,892 | ₩44,568 | ₩44,785 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,665 | ₩44,839 | ₩44,418 | ₩44,552 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩44,986 | ₩45,013 | ₩44,732 | ₩44,826 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,173 | ₩45,240 | ₩44,839 | ₩44,986 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩44,966 | ₩45,133 | ₩44,826 | ₩45,053 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,133 | ₩45,213 | ₩44,973 | ₩45,039 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,906 | ₩45,206 | ₩44,899 | ₩45,200 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,799 | ₩44,986 | ₩44,719 | ₩44,932 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,053 | ₩45,173 | ₩45,006 | ₩45,120 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,679 | ₩44,912 | ₩44,671 | ₩44,772 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,612 | ₩44,892 | ₩44,612 | ₩44,719 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,705 | ₩44,819 | ₩44,451 | ₩44,491 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,106 | ₩45,193 | ₩44,973 | ₩45,039 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,200 | ₩45,280 | ₩45,086 | ₩45,186 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,213 | ₩45,293 | ₩45,106 | ₩45,186 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,240 | ₩45,293 | ₩45,106 | ₩45,146 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,293 | ₩45,320 | ₩45,013 | ₩45,146 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,120 | ₩45,347 | ₩45,120 | ₩45,307 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,400 | ₩45,400 | ₩45,173 | ₩45,267 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,906 | ₩45,160 | ₩44,906 | ₩44,973 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,173 | ₩45,267 | ₩45,086 | ₩45,146 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,852 | ₩45,106 | ₩44,799 | ₩45,039 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,491 | ₩44,705 | ₩44,471 | ₩44,679 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,692 | ₩44,745 | ₩44,237 | ₩44,625 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,090 | ₩44,759 | ₩44,090 | ₩44,745 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,710 | ₩44,184 | ₩43,413 | ₩43,569 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,322 | ₩43,837 | ₩43,302 | ₩43,716 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,609 | ₩43,716 | ₩43,369 | ₩43,649 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,182 | ₩43,516 | ₩43,142 | ₩43,329 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,101 | ₩43,195 | ₩42,901 | ₩43,088 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,543 | ₩43,663 | ₩43,476 | ₩43,543 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,382 | ₩43,636 | ₩43,259 | ₩43,609 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,355 | ₩43,396 | ₩43,061 | ₩43,115 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,035 | ₩43,375 | ₩42,901 | ₩43,182 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,422 | ₩43,636 | ₩43,235 | ₩43,502 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,609 | ₩43,823 | ₩43,469 | ₩43,690 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,489 | ₩43,649 | ₩43,396 | ₩43,476 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,355 | ₩43,409 | ₩43,068 | ₩43,142 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,636 | ₩43,676 | ₩43,382 | ₩43,609 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,275 | ₩43,609 | ₩43,275 | ₩43,609 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,182 | ₩43,342 | ₩42,914 | ₩43,315 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,957 | ₩44,024 | ₩43,549 | ₩43,716 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,917 | ₩44,171 | ₩43,903 | ₩44,144 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,529 | ₩43,783 | ₩43,115 | ₩43,436 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,088 | ₩43,155 | ₩42,928 | ₩42,981 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,155 | ₩43,476 | ₩43,021 | ₩43,409 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,928 | ₩43,248 | ₩42,687 | ₩43,248 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,594 | ₩42,981 | ₩42,554 | ₩42,791 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,061 | ₩43,142 | ₩42,767 | ₩42,928 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,701 | ₩42,900 | ₩42,594 | ₩42,767 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,634 | ₩42,807 | ₩42,540 | ₩42,567 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,685 | ₩43,569 | ₩41,578 | ₩43,396 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,382 | ₩43,636 | ₩43,329 | ₩43,569 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,569 | ₩43,783 | ₩43,063 | ₩43,155 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,436 | ₩43,676 | ₩43,409 | ₩43,489 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,756 | ₩43,756 | ₩43,462 | ₩43,556 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩43,021 | ₩43,355 | ₩42,914 | ₩43,289 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,300 | ₩43,075 | ₩42,091 | ₩43,061 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,286 | ₩42,554 | ₩42,004 | ₩42,059 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,928 | ₩43,087 | ₩41,932 | ₩42,620 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,674 | ₩42,807 | ₩42,487 | ₩42,513 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,155 | ₩43,248 | ₩42,306 | ₩42,473 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,436 | ₩43,676 | ₩43,396 | ₩43,649 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,743 | ₩43,770 | ₩43,396 | ₩43,436 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,623 | ₩43,984 | ₩43,623 | ₩43,943 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,302 | ₩43,743 | ₩43,215 | ₩43,583 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,355 | ₩43,583 | ₩43,315 | ₩43,342 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,928 | ₩43,342 | ₩42,881 | ₩43,302 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,355 | ₩43,379 | ₩43,115 | ₩43,222 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,182 | ₩43,286 | ₩43,048 | ₩43,208 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,834 | ₩42,888 | ₩42,654 | ₩42,727 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,393 | ₩43,095 | ₩42,340 | ₩42,981 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,153 | ₩42,860 | ₩42,072 | ₩42,821 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,086 | ₩42,353 | ₩42,020 | ₩42,139 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,286 | ₩42,460 | ₩42,072 | ₩42,380 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,032 | ₩42,112 | ₩41,818 | ₩41,972 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,500 | ₩42,727 | ₩42,433 | ₩42,647 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,112 | ₩42,554 | ₩42,112 | ₩42,473 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,233 | ₩42,326 | ₩41,932 | ₩42,300 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,620 | ₩42,674 | ₩42,500 | ₩42,554 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,620 | ₩42,674 | ₩42,460 | ₩42,674 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,954 | ₩42,980 | ₩42,286 | ₩42,340 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,687 | ₩42,981 | ₩42,660 | ₩42,934 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,738 | ₩41,832 | ₩41,484 | ₩41,778 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,618 | ₩41,689 | ₩41,164 | ₩41,351 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,859 | ₩42,099 | ₩41,752 | ₩41,832 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,565 | ₩41,979 | ₩41,451 | ₩41,899 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,391 | ₩41,404 | ₩41,077 | ₩41,204 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,431 | ₩41,645 | ₩41,345 | ₩41,645 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩41,979 | ₩42,032 | ₩41,761 | ₩41,832 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,738 | ₩41,945 | ₩41,618 | ₩41,889 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,752 | ₩41,832 | ₩41,097 | ₩41,511 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,832 | ₩41,992 | ₩41,718 | ₩41,939 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,259 | ₩42,285 | ₩41,625 | ₩41,725 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,433 | ₩42,473 | ₩42,246 | ₩42,460 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,807 | ₩42,954 | ₩42,594 | ₩42,674 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,300 | ₩42,300 | ₩41,899 | ₩42,059 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,300 | ₩42,300 | ₩42,099 | ₩42,179 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,072 | ₩42,313 | ₩42,072 | ₩42,246 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,364 | ₩42,019 | ₩41,284 | ₩41,965 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,872 | ₩41,939 | ₩41,538 | ₩41,671 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,418 | ₩41,778 | ₩41,204 | ₩41,658 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,912 | ₩41,992 | ₩41,551 | ₩41,832 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,161 | ₩40,388 | ₩39,747 | ₩40,295 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,241 | ₩40,427 | ₩40,188 | ₩40,382 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,520 | ₩40,215 | ₩39,426 | ₩40,101 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,375 | ₩40,593 | ₩40,161 | ₩40,268 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,945 | ₩39,760 | ₩38,898 | ₩39,720 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,691 | ₩38,851 | ₩38,250 | ₩38,491 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,664 | ₩38,798 | ₩38,357 | ₩38,464 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,212 | ₩39,493 | ₩38,838 | ₩38,851 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,840 | ₩39,914 | ₩39,560 | ₩39,760 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,092 | ₩39,466 | ₩39,005 | ₩39,266 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,319 | ₩40,000 | ₩39,092 | ₩39,520 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,493 | ₩39,493 | ₩38,464 | ₩38,598 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,119 | ₩39,890 | ₩39,105 | ₩39,734 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,268 | ₩40,348 | ₩39,653 | ₩39,720 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,576 | ₩40,736 | ₩40,473 | ₩40,522 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,134 | ₩40,462 | ₩40,134 | ₩40,362 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,201 | ₩40,335 | ₩39,640 | ₩39,707 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,442 | ₩40,442 | ₩40,008 | ₩40,108 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,803 | ₩40,923 | ₩40,535 | ₩40,856 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩40,976 | ₩41,538 | ₩40,748 | ₩41,003 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,921 | ₩40,896 | ₩39,560 | ₩40,749 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,148 | ₩40,642 | ₩40,014 | ₩40,429 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩40,976 | ₩41,115 | ₩40,295 | ₩40,723 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,204 | ₩41,578 | ₩41,097 | ₩41,484 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,509 | ₩41,217 | ₩40,068 | ₩41,063 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,112 | ₩42,640 | ₩42,112 | ₩42,447 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,182 | ₩43,449 | ₩43,166 | ₩43,235 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,289 | ₩43,396 | ₩43,008 | ₩43,302 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,901 | ₩43,155 | ₩42,821 | ₩43,128 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,527 | ₩42,901 | ₩42,473 | ₩42,821 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,647 | ₩42,794 | ₩42,433 | ₩42,513 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,259 | ₩42,794 | ₩42,259 | ₩42,741 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,112 | ₩42,300 | ₩42,019 | ₩42,259 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,313 | ₩42,552 | ₩42,259 | ₩42,393 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,126 | ₩42,353 | ₩41,845 | ₩42,300 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,366 | ₩42,567 | ₩42,092 | ₩42,500 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,727 | ₩42,807 | ₩42,233 | ₩42,380 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,741 | ₩42,846 | ₩42,496 | ₩42,741 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,821 | ₩42,848 | ₩42,580 | ₩42,580 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,380 | ₩42,767 | ₩42,334 | ₩42,741 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,832 | ₩42,340 | ₩41,832 | ₩42,340 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,471 | ₩41,671 | ₩41,317 | ₩41,364 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,046 | ₩42,046 | ₩41,539 | ₩41,752 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,818 | ₩41,872 | ₩41,498 | ₩41,805 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,591 | ₩41,992 | ₩41,581 | ₩41,992 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,872 | ₩41,937 | ₩41,391 | ₩41,565 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩42,006 | ₩42,059 | ₩41,458 | ₩41,979 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩41,992 | ₩41,992 | ₩41,665 | ₩41,818 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,059 | ₩42,219 | ₩42,026 | ₩42,193 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,698 | ₩41,859 | ₩41,698 | ₩41,752 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,297 | ₩41,685 | ₩41,217 | ₩41,645 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,431 | ₩41,538 | ₩41,311 | ₩41,431 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,057 | ₩41,391 | ₩40,883 | ₩41,271 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,083 | ₩41,204 | ₩40,870 | ₩40,936 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,712 | ₩41,725 | ₩41,464 | ₩41,591 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,778 | ₩41,885 | ₩41,671 | ₩41,698 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,551 | ₩41,712 | ₩41,498 | ₩41,712 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,671 | ₩41,698 | ₩41,418 | ₩41,498 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,618 | ₩41,905 | ₩41,498 | ₩41,905 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,471 | ₩41,645 | ₩41,321 | ₩41,551 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,043 | ₩41,351 | ₩41,026 | ₩41,297 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,458 | ₩41,458 | ₩41,252 | ₩41,277 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,618 | ₩41,752 | ₩41,605 | ₩41,638 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,257 | ₩41,698 | ₩41,244 | ₩41,658 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,097 | ₩41,351 | ₩40,990 | ₩41,271 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,696 | ₩40,789 | ₩40,589 | ₩40,696 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,843 | ₩40,936 | ₩40,789 | ₩40,816 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,763 | ₩40,829 | ₩40,629 | ₩40,763 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,923 | ₩40,963 | ₩40,816 | ₩40,956 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,642 | ₩40,870 | ₩40,642 | ₩40,843 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,642 | ₩40,789 | ₩40,589 | ₩40,763 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,415 | ₩40,682 | ₩40,371 | ₩40,589 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,322 | ₩40,535 | ₩40,241 | ₩40,435 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,175 | ₩40,322 | ₩40,070 | ₩40,161 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩40,028 | ₩40,081 | ₩39,787 | ₩39,840 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,161 | ₩40,161 | ₩39,950 | ₩40,081 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,642 | ₩40,669 | ₩40,425 | ₩40,522 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,629 | ₩40,668 | ₩40,215 | ₩40,348 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,362 | ₩40,682 | ₩40,362 | ₩40,629 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩39,987 | ₩40,495 | ₩39,949 | ₩40,429 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,894 | ₩40,014 | ₩39,894 | ₩39,987 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,081 | ₩40,148 | ₩39,927 | ₩40,028 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,228 | ₩40,402 | ₩40,101 | ₩40,148 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,255 | ₩40,295 | ₩40,113 | ₩40,228 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,961 | ₩40,161 | ₩39,854 | ₩40,161 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,907 | ₩40,041 | ₩39,859 | ₩40,001 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,947 | ₩40,068 | ₩39,861 | ₩39,894 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,921 | ₩40,108 | ₩39,867 | ₩40,094 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,720 | ₩40,001 | ₩39,693 | ₩39,934 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,172 | ₩39,573 | ₩39,079 | ₩39,573 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,958 | ₩39,198 | ₩38,945 | ₩39,079 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,664 | ₩39,105 | ₩38,615 | ₩38,985 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,239 | ₩39,252 | ₩38,410 | ₩38,437 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,838 | ₩39,027 | ₩38,718 | ₩38,926 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩38,998 | ₩39,146 | ₩38,767 | ₩39,039 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,573 | ₩39,732 | ₩39,212 | ₩39,373 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,653 | ₩40,028 | ₩39,653 | ₩39,921 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,455 | ₩40,469 | ₩39,961 | ₩40,028 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,383 | ₩40,469 | ₩40,322 | ₩40,442 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,108 | ₩40,328 | ₩40,108 | ₩40,282 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,800 | ₩39,974 | ₩39,680 | ₩39,921 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,159 | ₩39,520 | ₩39,085 | ₩39,520 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,560 | ₩39,560 | ₩39,246 | ₩39,359 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,333 | ₩39,640 | ₩39,319 | ₩39,573 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,319 | ₩39,506 | ₩39,232 | ₩39,293 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,774 | ₩39,814 | ₩39,613 | ₩39,760 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,707 | ₩39,720 | ₩39,540 | ₩39,680 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,680 | ₩39,921 | ₩39,640 | ₩39,760 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,201 | ₩40,215 | ₩39,800 | ₩40,028 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩40,028 | ₩40,282 | ₩40,014 | ₩40,201 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,081 | ₩40,228 | ₩40,052 | ₩40,161 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,947 | ₩39,959 | ₩39,854 | ₩39,881 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,707 | ₩39,854 | ₩39,693 | ₩39,787 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,693 | ₩39,787 | ₩39,486 | ₩39,680 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,760 | ₩39,894 | ₩39,661 | ₩39,693 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,774 | ₩39,987 | ₩39,774 | ₩39,927 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,453 | ₩39,720 | ₩39,453 | ₩39,693 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,787 | ₩39,839 | ₩39,526 | ₩39,620 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,533 | ₩39,612 | ₩39,295 | ₩39,546 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,918 | ₩39,426 | ₩38,825 | ₩39,279 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,119 | ₩39,319 | ₩38,998 | ₩39,266 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,560 | ₩39,600 | ₩38,682 | ₩38,771 | -1.99% | 9.8만 |
|---|