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 | ₩43,636 | ₩43,757 | ₩43,516 | ₩43,743 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,329 | ₩43,409 | ₩43,115 | ₩43,316 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,436 | ₩43,663 | ₩43,316 | ₩43,650 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,091 | ₩44,144 | ₩43,823 | ₩43,930 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,730 | ₩44,077 | ₩43,636 | ₩44,064 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,489 | ₩43,703 | ₩43,383 | ₩43,684 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,489 | ₩43,556 | ₩43,048 | ₩43,316 | -0.40% | 20만 |
| 2026.09.30 | ₩43,917 | ₩43,917 | ₩43,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,650 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,850 | ₩43,968 | ₩43,676 | ₩43,957 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,917 | ₩44,278 | ₩43,830 | ₩44,104 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,144 | ₩44,385 | ₩43,957 | ₩44,385 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩43,984 | ₩44,144 | ₩43,757 | ₩44,091 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,331 | ₩44,331 | ₩43,964 | ₩44,051 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,518 | ₩44,732 | ₩44,318 | ₩44,612 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,238 | ₩44,532 | ₩44,198 | ₩44,451 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,877 | ₩43,904 | ₩43,703 | ₩43,850 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,251 | ₩44,465 | ₩44,177 | ₩44,278 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,144 | ₩44,251 | ₩43,599 | ₩43,877 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩43,984 | ₩44,051 | ₩43,823 | ₩43,997 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,198 | ₩44,385 | ₩44,037 | ₩44,238 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,451 | ₩44,465 | ₩44,311 | ₩44,371 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩43,984 | ₩44,131 | ₩43,904 | ₩43,944 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,465 | ₩44,564 | ₩44,242 | ₩44,251 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩45,006 | ₩45,039 | ₩44,772 | ₩44,825 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩44,972 | ₩45,280 | ₩44,972 | ₩45,213 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,946 | ₩45,213 | ₩44,859 | ₩45,186 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,625 | ₩44,879 | ₩44,554 | ₩44,772 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,652 | ₩44,825 | ₩44,405 | ₩44,538 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩44,972 | ₩44,999 | ₩44,719 | ₩44,812 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,160 | ₩45,226 | ₩44,825 | ₩44,972 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩44,952 | ₩45,119 | ₩44,812 | ₩45,039 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,119 | ₩45,200 | ₩44,959 | ₩45,026 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,892 | ₩45,193 | ₩44,886 | ₩45,186 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,785 | ₩44,972 | ₩44,705 | ₩44,919 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,039 | ₩45,160 | ₩44,992 | ₩45,106 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,665 | ₩44,899 | ₩44,657 | ₩44,759 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,598 | ₩44,879 | ₩44,598 | ₩44,705 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,692 | ₩44,805 | ₩44,438 | ₩44,478 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,093 | ₩45,180 | ₩44,959 | ₩45,026 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,186 | ₩45,266 | ₩45,073 | ₩45,173 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,200 | ₩45,280 | ₩45,093 | ₩45,173 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,226 | ₩45,280 | ₩45,093 | ₩45,133 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,280 | ₩45,306 | ₩44,999 | ₩45,133 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,106 | ₩45,333 | ₩45,106 | ₩45,293 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,387 | ₩45,387 | ₩45,160 | ₩45,253 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,892 | ₩45,146 | ₩44,892 | ₩44,959 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,160 | ₩45,253 | ₩45,073 | ₩45,133 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,839 | ₩45,093 | ₩44,785 | ₩45,026 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,478 | ₩44,692 | ₩44,458 | ₩44,665 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,679 | ₩44,732 | ₩44,224 | ₩44,612 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,077 | ₩44,745 | ₩44,077 | ₩44,732 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,696 | ₩44,171 | ₩43,400 | ₩43,556 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,309 | ₩43,823 | ₩43,289 | ₩43,703 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,596 | ₩43,703 | ₩43,356 | ₩43,636 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,169 | ₩43,503 | ₩43,129 | ₩43,316 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,089 | ₩43,182 | ₩42,888 | ₩43,075 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,529 | ₩43,650 | ₩43,463 | ₩43,529 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,369 | ₩43,623 | ₩43,246 | ₩43,596 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,342 | ₩43,383 | ₩43,048 | ₩43,102 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,022 | ₩43,362 | ₩42,888 | ₩43,169 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,409 | ₩43,623 | ₩43,222 | ₩43,489 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,596 | ₩43,810 | ₩43,456 | ₩43,676 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,476 | ₩43,636 | ₩43,383 | ₩43,463 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,342 | ₩43,396 | ₩43,055 | ₩43,129 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,623 | ₩43,663 | ₩43,369 | ₩43,596 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,262 | ₩43,596 | ₩43,262 | ₩43,596 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,169 | ₩43,329 | ₩42,902 | ₩43,302 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,944 | ₩44,010 | ₩43,536 | ₩43,703 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,904 | ₩44,157 | ₩43,890 | ₩44,131 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,516 | ₩43,770 | ₩43,102 | ₩43,423 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,075 | ₩43,142 | ₩42,915 | ₩42,968 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,142 | ₩43,463 | ₩43,008 | ₩43,396 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,915 | ₩43,236 | ₩42,674 | ₩43,236 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,581 | ₩42,968 | ₩42,541 | ₩42,779 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,048 | ₩43,129 | ₩42,755 | ₩42,915 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,688 | ₩42,887 | ₩42,581 | ₩42,755 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,621 | ₩42,795 | ₩42,527 | ₩42,554 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,672 | ₩43,556 | ₩41,565 | ₩43,383 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,369 | ₩43,623 | ₩43,316 | ₩43,556 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,556 | ₩43,770 | ₩43,050 | ₩43,142 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,423 | ₩43,663 | ₩43,396 | ₩43,476 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,743 | ₩43,743 | ₩43,449 | ₩43,543 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩43,008 | ₩43,342 | ₩42,902 | ₩43,276 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,287 | ₩43,062 | ₩42,079 | ₩43,048 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,274 | ₩42,541 | ₩41,992 | ₩42,046 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,915 | ₩43,074 | ₩41,920 | ₩42,608 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,661 | ₩42,795 | ₩42,474 | ₩42,501 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,142 | ₩43,236 | ₩42,294 | ₩42,461 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,423 | ₩43,663 | ₩43,383 | ₩43,636 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,730 | ₩43,757 | ₩43,383 | ₩43,423 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,610 | ₩43,970 | ₩43,610 | ₩43,930 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,289 | ₩43,730 | ₩43,202 | ₩43,570 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,342 | ₩43,570 | ₩43,302 | ₩43,329 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,915 | ₩43,329 | ₩42,868 | ₩43,289 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,342 | ₩43,366 | ₩43,102 | ₩43,209 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,169 | ₩43,273 | ₩43,035 | ₩43,195 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,821 | ₩42,875 | ₩42,641 | ₩42,714 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,380 | ₩43,082 | ₩42,327 | ₩42,968 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,140 | ₩42,847 | ₩42,060 | ₩42,808 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,073 | ₩42,340 | ₩42,008 | ₩42,127 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,274 | ₩42,447 | ₩42,060 | ₩42,367 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,020 | ₩42,100 | ₩41,806 | ₩41,960 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,487 | ₩42,714 | ₩42,421 | ₩42,634 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,100 | ₩42,541 | ₩42,100 | ₩42,461 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,220 | ₩42,314 | ₩41,920 | ₩42,287 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,608 | ₩42,661 | ₩42,487 | ₩42,541 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,608 | ₩42,661 | ₩42,447 | ₩42,661 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,942 | ₩42,967 | ₩42,274 | ₩42,327 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,674 | ₩42,968 | ₩42,648 | ₩42,922 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,726 | ₩41,819 | ₩41,472 | ₩41,766 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,606 | ₩41,676 | ₩41,151 | ₩41,338 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,846 | ₩42,087 | ₩41,739 | ₩41,819 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,552 | ₩41,966 | ₩41,439 | ₩41,886 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,378 | ₩41,392 | ₩41,064 | ₩41,191 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,418 | ₩41,632 | ₩41,333 | ₩41,632 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩41,966 | ₩42,020 | ₩41,748 | ₩41,819 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,726 | ₩41,933 | ₩41,606 | ₩41,877 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,739 | ₩41,819 | ₩41,084 | ₩41,499 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,819 | ₩41,980 | ₩41,706 | ₩41,926 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,247 | ₩42,272 | ₩41,612 | ₩41,712 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,421 | ₩42,461 | ₩42,233 | ₩42,447 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,795 | ₩42,942 | ₩42,581 | ₩42,661 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,287 | ₩42,287 | ₩41,886 | ₩42,046 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,287 | ₩42,287 | ₩42,087 | ₩42,167 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,060 | ₩42,300 | ₩42,060 | ₩42,233 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,352 | ₩42,006 | ₩41,272 | ₩41,953 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,859 | ₩41,926 | ₩41,525 | ₩41,659 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,405 | ₩41,766 | ₩41,191 | ₩41,646 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,899 | ₩41,980 | ₩41,539 | ₩41,819 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,149 | ₩40,376 | ₩39,735 | ₩40,283 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,229 | ₩40,415 | ₩40,176 | ₩40,370 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,508 | ₩40,203 | ₩39,414 | ₩40,089 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,363 | ₩40,581 | ₩40,149 | ₩40,256 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,933 | ₩39,748 | ₩38,887 | ₩39,708 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,680 | ₩38,840 | ₩38,239 | ₩38,479 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,653 | ₩38,786 | ₩38,345 | ₩38,452 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,201 | ₩39,481 | ₩38,826 | ₩38,840 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,829 | ₩39,902 | ₩39,548 | ₩39,748 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,080 | ₩39,454 | ₩38,993 | ₩39,254 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,307 | ₩39,988 | ₩39,080 | ₩39,508 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,481 | ₩39,481 | ₩38,452 | ₩38,586 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,107 | ₩39,878 | ₩39,094 | ₩39,722 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,256 | ₩40,336 | ₩39,641 | ₩39,708 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,563 | ₩40,724 | ₩40,461 | ₩40,510 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,122 | ₩40,450 | ₩40,122 | ₩40,350 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,189 | ₩40,323 | ₩39,628 | ₩39,695 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,430 | ₩40,430 | ₩39,996 | ₩40,096 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,791 | ₩40,911 | ₩40,523 | ₩40,844 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩40,964 | ₩41,525 | ₩40,736 | ₩40,991 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,909 | ₩40,884 | ₩39,548 | ₩40,737 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,136 | ₩40,630 | ₩40,002 | ₩40,416 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩40,964 | ₩41,103 | ₩40,283 | ₩40,710 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,191 | ₩41,565 | ₩41,084 | ₩41,472 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,497 | ₩41,205 | ₩40,056 | ₩41,051 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,100 | ₩42,628 | ₩42,100 | ₩42,434 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,169 | ₩43,436 | ₩43,153 | ₩43,222 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,276 | ₩43,383 | ₩42,995 | ₩43,289 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,888 | ₩43,142 | ₩42,808 | ₩43,115 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,514 | ₩42,888 | ₩42,461 | ₩42,808 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,634 | ₩42,781 | ₩42,421 | ₩42,501 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,247 | ₩42,781 | ₩42,247 | ₩42,728 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,100 | ₩42,287 | ₩42,006 | ₩42,247 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,300 | ₩42,539 | ₩42,247 | ₩42,380 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,113 | ₩42,340 | ₩41,833 | ₩42,287 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,354 | ₩42,554 | ₩42,080 | ₩42,487 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,714 | ₩42,795 | ₩42,220 | ₩42,367 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,728 | ₩42,833 | ₩42,483 | ₩42,728 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,808 | ₩42,835 | ₩42,568 | ₩42,568 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,367 | ₩42,755 | ₩42,322 | ₩42,728 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,819 | ₩42,327 | ₩41,819 | ₩42,327 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,459 | ₩41,659 | ₩41,305 | ₩41,352 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,033 | ₩42,033 | ₩41,527 | ₩41,739 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,806 | ₩41,859 | ₩41,485 | ₩41,793 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,579 | ₩41,980 | ₩41,568 | ₩41,980 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,859 | ₩41,925 | ₩41,378 | ₩41,552 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩41,993 | ₩42,046 | ₩41,445 | ₩41,966 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩41,980 | ₩41,980 | ₩41,652 | ₩41,806 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,046 | ₩42,207 | ₩42,013 | ₩42,180 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,686 | ₩41,846 | ₩41,686 | ₩41,739 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,285 | ₩41,672 | ₩41,205 | ₩41,632 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,418 | ₩41,525 | ₩41,298 | ₩41,418 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,044 | ₩41,378 | ₩40,871 | ₩41,258 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,071 | ₩41,191 | ₩40,857 | ₩40,924 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,699 | ₩41,712 | ₩41,452 | ₩41,579 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,766 | ₩41,873 | ₩41,659 | ₩41,686 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,539 | ₩41,699 | ₩41,485 | ₩41,699 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,659 | ₩41,686 | ₩41,405 | ₩41,485 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,606 | ₩41,893 | ₩41,485 | ₩41,893 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,459 | ₩41,632 | ₩41,309 | ₩41,539 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,031 | ₩41,338 | ₩41,014 | ₩41,285 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,445 | ₩41,445 | ₩41,239 | ₩41,265 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,606 | ₩41,739 | ₩41,592 | ₩41,626 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,245 | ₩41,686 | ₩41,231 | ₩41,646 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,084 | ₩41,338 | ₩40,978 | ₩41,258 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,684 | ₩40,777 | ₩40,577 | ₩40,684 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,831 | ₩40,924 | ₩40,777 | ₩40,804 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,750 | ₩40,817 | ₩40,617 | ₩40,750 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,911 | ₩40,951 | ₩40,804 | ₩40,944 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,630 | ₩40,857 | ₩40,630 | ₩40,831 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,630 | ₩40,777 | ₩40,577 | ₩40,750 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,403 | ₩40,670 | ₩40,359 | ₩40,577 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,310 | ₩40,523 | ₩40,229 | ₩40,423 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,163 | ₩40,310 | ₩40,058 | ₩40,149 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩40,016 | ₩40,069 | ₩39,775 | ₩39,829 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,149 | ₩40,149 | ₩39,938 | ₩40,069 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,630 | ₩40,657 | ₩40,412 | ₩40,510 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,617 | ₩40,656 | ₩40,203 | ₩40,336 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,350 | ₩40,670 | ₩40,350 | ₩40,617 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩39,976 | ₩40,483 | ₩39,937 | ₩40,416 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,882 | ₩40,002 | ₩39,882 | ₩39,976 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,069 | ₩40,136 | ₩39,915 | ₩40,016 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,216 | ₩40,390 | ₩40,089 | ₩40,136 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,243 | ₩40,283 | ₩40,101 | ₩40,216 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,949 | ₩40,149 | ₩39,842 | ₩40,149 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,895 | ₩40,029 | ₩39,847 | ₩39,989 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,935 | ₩40,056 | ₩39,849 | ₩39,882 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,909 | ₩40,096 | ₩39,855 | ₩40,082 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,708 | ₩39,989 | ₩39,682 | ₩39,922 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,161 | ₩39,561 | ₩39,067 | ₩39,561 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,947 | ₩39,186 | ₩38,933 | ₩39,067 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,653 | ₩39,094 | ₩38,603 | ₩38,973 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,227 | ₩39,241 | ₩38,399 | ₩38,426 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,826 | ₩39,015 | ₩38,706 | ₩38,915 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩38,987 | ₩39,134 | ₩38,756 | ₩39,027 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,561 | ₩39,720 | ₩39,201 | ₩39,361 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,641 | ₩40,016 | ₩39,641 | ₩39,909 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,443 | ₩40,457 | ₩39,949 | ₩40,016 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,371 | ₩40,457 | ₩40,310 | ₩40,430 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,096 | ₩40,316 | ₩40,096 | ₩40,269 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,788 | ₩39,962 | ₩39,668 | ₩39,909 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,147 | ₩39,508 | ₩39,074 | ₩39,508 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,548 | ₩39,548 | ₩39,234 | ₩39,348 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,321 | ₩39,628 | ₩39,307 | ₩39,561 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,307 | ₩39,495 | ₩39,221 | ₩39,281 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,762 | ₩39,802 | ₩39,601 | ₩39,748 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,695 | ₩39,708 | ₩39,528 | ₩39,668 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,668 | ₩39,909 | ₩39,628 | ₩39,748 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,189 | ₩40,203 | ₩39,788 | ₩40,016 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩40,016 | ₩40,269 | ₩40,002 | ₩40,189 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,069 | ₩40,216 | ₩40,040 | ₩40,149 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,935 | ₩39,947 | ₩39,842 | ₩39,869 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,695 | ₩39,842 | ₩39,682 | ₩39,775 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,682 | ₩39,775 | ₩39,474 | ₩39,668 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,748 | ₩39,882 | ₩39,650 | ₩39,682 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,762 | ₩39,976 | ₩39,762 | ₩39,915 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,441 | ₩39,708 | ₩39,441 | ₩39,682 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,775 | ₩39,827 | ₩39,515 | ₩39,608 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,521 | ₩39,600 | ₩39,283 | ₩39,535 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,907 | ₩39,414 | ₩38,813 | ₩39,267 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,107 | ₩39,307 | ₩38,987 | ₩39,254 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,548 | ₩39,588 | ₩38,670 | ₩38,760 | -1.99% | 9.8만 |
|---|