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 | ₩43,695 | ₩43,816 | ₩43,575 | ₩43,802 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,387 | ₩43,468 | ₩43,173 | ₩43,374 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,494 | ₩43,722 | ₩43,374 | ₩43,709 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,150 | ₩44,204 | ₩43,882 | ₩43,989 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,789 | ₩44,137 | ₩43,695 | ₩44,123 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,548 | ₩43,762 | ₩43,441 | ₩43,743 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,548 | ₩43,615 | ₩43,106 | ₩43,374 | -0.40% | 20만 |
| 2026.09.30 | ₩43,976 | ₩43,976 | ₩43,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,709 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,909 | ₩44,027 | ₩43,735 | ₩44,016 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,976 | ₩44,337 | ₩43,889 | ₩44,163 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,204 | ₩44,444 | ₩44,016 | ₩44,444 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩44,043 | ₩44,204 | ₩43,816 | ₩44,150 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,391 | ₩44,391 | ₩44,023 | ₩44,110 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,578 | ₩44,792 | ₩44,377 | ₩44,672 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,297 | ₩44,592 | ₩44,257 | ₩44,511 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,936 | ₩43,963 | ₩43,762 | ₩43,909 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,311 | ₩44,525 | ₩44,237 | ₩44,337 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,204 | ₩44,311 | ₩43,658 | ₩43,936 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩44,043 | ₩44,110 | ₩43,882 | ₩44,056 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,257 | ₩44,444 | ₩44,097 | ₩44,297 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,511 | ₩44,525 | ₩44,371 | ₩44,431 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩44,043 | ₩44,190 | ₩43,963 | ₩44,003 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,525 | ₩44,624 | ₩44,301 | ₩44,311 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩45,066 | ₩45,100 | ₩44,832 | ₩44,886 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩45,033 | ₩45,341 | ₩45,033 | ₩45,274 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩45,006 | ₩45,274 | ₩44,919 | ₩45,247 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,685 | ₩44,939 | ₩44,614 | ₩44,832 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,712 | ₩44,886 | ₩44,464 | ₩44,598 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩45,033 | ₩45,060 | ₩44,779 | ₩44,872 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,220 | ₩45,287 | ₩44,886 | ₩45,033 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩45,013 | ₩45,180 | ₩44,872 | ₩45,100 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,180 | ₩45,260 | ₩45,020 | ₩45,087 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,953 | ₩45,254 | ₩44,946 | ₩45,247 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,846 | ₩45,033 | ₩44,765 | ₩44,980 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,100 | ₩45,220 | ₩45,053 | ₩45,167 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,725 | ₩44,959 | ₩44,717 | ₩44,819 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,658 | ₩44,939 | ₩44,658 | ₩44,765 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,752 | ₩44,866 | ₩44,498 | ₩44,538 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,153 | ₩45,240 | ₩45,020 | ₩45,087 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,247 | ₩45,327 | ₩45,133 | ₩45,234 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,260 | ₩45,341 | ₩45,153 | ₩45,234 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,287 | ₩45,341 | ₩45,153 | ₩45,194 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,341 | ₩45,368 | ₩45,060 | ₩45,194 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,167 | ₩45,394 | ₩45,167 | ₩45,354 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,448 | ₩45,448 | ₩45,220 | ₩45,314 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,953 | ₩45,207 | ₩44,953 | ₩45,020 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,220 | ₩45,314 | ₩45,133 | ₩45,194 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,899 | ₩45,153 | ₩44,846 | ₩45,087 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,538 | ₩44,752 | ₩44,518 | ₩44,725 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,739 | ₩44,792 | ₩44,284 | ₩44,672 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,137 | ₩44,806 | ₩44,137 | ₩44,792 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,755 | ₩44,230 | ₩43,458 | ₩43,615 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,367 | ₩43,882 | ₩43,347 | ₩43,762 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,655 | ₩43,762 | ₩43,414 | ₩43,695 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,227 | ₩43,561 | ₩43,187 | ₩43,374 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,147 | ₩43,240 | ₩42,946 | ₩43,133 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,588 | ₩43,709 | ₩43,521 | ₩43,588 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,428 | ₩43,682 | ₩43,304 | ₩43,655 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,401 | ₩43,441 | ₩43,106 | ₩43,160 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,080 | ₩43,421 | ₩42,946 | ₩43,227 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,468 | ₩43,682 | ₩43,280 | ₩43,548 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,655 | ₩43,869 | ₩43,515 | ₩43,735 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,535 | ₩43,695 | ₩43,441 | ₩43,521 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,401 | ₩43,454 | ₩43,113 | ₩43,187 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,682 | ₩43,722 | ₩43,428 | ₩43,655 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,321 | ₩43,655 | ₩43,321 | ₩43,655 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,227 | ₩43,387 | ₩42,959 | ₩43,361 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩44,003 | ₩44,070 | ₩43,595 | ₩43,762 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,963 | ₩44,217 | ₩43,949 | ₩44,190 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,575 | ₩43,829 | ₩43,160 | ₩43,481 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,133 | ₩43,200 | ₩42,973 | ₩43,026 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,200 | ₩43,521 | ₩43,066 | ₩43,454 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,973 | ₩43,294 | ₩42,732 | ₩43,294 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,638 | ₩43,026 | ₩42,598 | ₩42,836 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,106 | ₩43,187 | ₩42,812 | ₩42,973 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,745 | ₩42,945 | ₩42,638 | ₩42,812 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,678 | ₩42,852 | ₩42,585 | ₩42,611 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,728 | ₩43,615 | ₩41,621 | ₩43,441 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,428 | ₩43,682 | ₩43,374 | ₩43,615 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,615 | ₩43,829 | ₩43,108 | ₩43,200 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,481 | ₩43,722 | ₩43,454 | ₩43,535 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,802 | ₩43,802 | ₩43,508 | ₩43,602 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩43,066 | ₩43,401 | ₩42,959 | ₩43,334 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,344 | ₩43,120 | ₩42,135 | ₩43,106 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,331 | ₩42,598 | ₩42,048 | ₩42,103 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,973 | ₩43,132 | ₩41,976 | ₩42,665 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,719 | ₩42,852 | ₩42,531 | ₩42,558 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,200 | ₩43,294 | ₩42,351 | ₩42,518 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,481 | ₩43,722 | ₩43,441 | ₩43,695 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,789 | ₩43,816 | ₩43,441 | ₩43,481 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,668 | ₩44,030 | ₩43,668 | ₩43,989 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,347 | ₩43,789 | ₩43,260 | ₩43,628 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,401 | ₩43,628 | ₩43,361 | ₩43,387 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,973 | ₩43,387 | ₩42,926 | ₩43,347 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,401 | ₩43,425 | ₩43,160 | ₩43,267 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,227 | ₩43,331 | ₩43,093 | ₩43,254 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,879 | ₩42,933 | ₩42,698 | ₩42,772 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,438 | ₩43,140 | ₩42,384 | ₩43,026 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,197 | ₩42,904 | ₩42,116 | ₩42,866 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,130 | ₩42,397 | ₩42,064 | ₩42,183 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,331 | ₩42,504 | ₩42,116 | ₩42,424 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,076 | ₩42,157 | ₩41,862 | ₩42,016 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,545 | ₩42,772 | ₩42,478 | ₩42,692 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,157 | ₩42,598 | ₩42,157 | ₩42,518 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,277 | ₩42,371 | ₩41,976 | ₩42,344 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,665 | ₩42,719 | ₩42,545 | ₩42,598 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,665 | ₩42,719 | ₩42,504 | ₩42,719 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,999 | ₩43,025 | ₩42,331 | ₩42,384 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,732 | ₩43,026 | ₩42,705 | ₩42,979 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,782 | ₩41,876 | ₩41,528 | ₩41,822 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,662 | ₩41,732 | ₩41,207 | ₩41,394 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,902 | ₩42,143 | ₩41,795 | ₩41,876 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,608 | ₩42,023 | ₩41,494 | ₩41,943 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,434 | ₩41,448 | ₩41,120 | ₩41,247 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,474 | ₩41,688 | ₩41,389 | ₩41,688 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩42,023 | ₩42,076 | ₩41,805 | ₩41,876 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,782 | ₩41,989 | ₩41,662 | ₩41,933 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,795 | ₩41,876 | ₩41,140 | ₩41,555 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,876 | ₩42,036 | ₩41,762 | ₩41,983 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,304 | ₩42,329 | ₩41,668 | ₩41,769 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,478 | ₩42,518 | ₩42,290 | ₩42,504 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,852 | ₩42,999 | ₩42,638 | ₩42,719 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,344 | ₩42,344 | ₩41,943 | ₩42,103 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,344 | ₩42,344 | ₩42,143 | ₩42,223 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,116 | ₩42,357 | ₩42,116 | ₩42,290 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,407 | ₩42,063 | ₩41,327 | ₩42,009 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,916 | ₩41,983 | ₩41,581 | ₩41,715 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,461 | ₩41,822 | ₩41,247 | ₩41,702 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,956 | ₩42,036 | ₩41,595 | ₩41,876 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,203 | ₩40,431 | ₩39,789 | ₩40,337 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,284 | ₩40,470 | ₩40,230 | ₩40,424 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,561 | ₩40,257 | ₩39,467 | ₩40,143 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,417 | ₩40,635 | ₩40,203 | ₩40,310 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,986 | ₩39,802 | ₩38,939 | ₩39,762 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,732 | ₩38,892 | ₩38,290 | ₩38,531 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,705 | ₩38,839 | ₩38,397 | ₩38,504 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,253 | ₩39,534 | ₩38,879 | ₩38,892 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,882 | ₩39,956 | ₩39,601 | ₩39,802 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,133 | ₩39,508 | ₩39,046 | ₩39,307 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,360 | ₩40,041 | ₩39,133 | ₩39,561 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,534 | ₩39,534 | ₩38,504 | ₩38,638 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,160 | ₩39,932 | ₩39,146 | ₩39,775 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,310 | ₩40,391 | ₩39,695 | ₩39,762 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,618 | ₩40,779 | ₩40,515 | ₩40,565 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,177 | ₩40,504 | ₩40,177 | ₩40,404 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,243 | ₩40,377 | ₩39,682 | ₩39,748 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,484 | ₩40,484 | ₩40,049 | ₩40,150 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,845 | ₩40,966 | ₩40,578 | ₩40,899 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩41,019 | ₩41,581 | ₩40,791 | ₩41,046 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,962 | ₩40,939 | ₩39,601 | ₩40,792 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,190 | ₩40,685 | ₩40,056 | ₩40,471 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩41,019 | ₩41,159 | ₩40,337 | ₩40,765 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,247 | ₩41,621 | ₩41,140 | ₩41,528 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,551 | ₩41,260 | ₩40,110 | ₩41,106 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,157 | ₩42,685 | ₩42,157 | ₩42,491 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,227 | ₩43,494 | ₩43,211 | ₩43,280 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,334 | ₩43,441 | ₩43,053 | ₩43,347 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,946 | ₩43,200 | ₩42,866 | ₩43,173 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,571 | ₩42,946 | ₩42,518 | ₩42,866 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,692 | ₩42,839 | ₩42,478 | ₩42,558 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,304 | ₩42,839 | ₩42,304 | ₩42,785 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,157 | ₩42,344 | ₩42,063 | ₩42,304 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,357 | ₩42,597 | ₩42,304 | ₩42,438 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,170 | ₩42,397 | ₩41,889 | ₩42,344 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,411 | ₩42,611 | ₩42,137 | ₩42,545 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,772 | ₩42,852 | ₩42,277 | ₩42,424 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,785 | ₩42,891 | ₩42,541 | ₩42,785 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,866 | ₩42,892 | ₩42,625 | ₩42,625 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,424 | ₩42,812 | ₩42,379 | ₩42,785 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,876 | ₩42,384 | ₩41,876 | ₩42,384 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,514 | ₩41,715 | ₩41,361 | ₩41,407 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,090 | ₩42,090 | ₩41,583 | ₩41,795 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,862 | ₩41,916 | ₩41,541 | ₩41,849 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,635 | ₩42,036 | ₩41,624 | ₩42,036 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,916 | ₩41,981 | ₩41,434 | ₩41,608 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩42,050 | ₩42,103 | ₩41,501 | ₩42,023 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩42,036 | ₩42,036 | ₩41,708 | ₩41,862 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,103 | ₩42,264 | ₩42,070 | ₩42,237 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,742 | ₩41,902 | ₩41,742 | ₩41,795 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,340 | ₩41,728 | ₩41,260 | ₩41,688 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,474 | ₩41,581 | ₩41,354 | ₩41,474 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,100 | ₩41,434 | ₩40,926 | ₩41,314 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,126 | ₩41,247 | ₩40,912 | ₩40,979 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,755 | ₩41,769 | ₩41,508 | ₩41,635 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,822 | ₩41,929 | ₩41,715 | ₩41,742 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,595 | ₩41,755 | ₩41,541 | ₩41,755 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,715 | ₩41,742 | ₩41,461 | ₩41,541 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,662 | ₩41,949 | ₩41,541 | ₩41,949 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,514 | ₩41,688 | ₩41,365 | ₩41,595 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,086 | ₩41,394 | ₩41,069 | ₩41,340 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,501 | ₩41,501 | ₩41,295 | ₩41,320 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,662 | ₩41,795 | ₩41,648 | ₩41,682 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,300 | ₩41,742 | ₩41,287 | ₩41,702 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,140 | ₩41,394 | ₩41,033 | ₩41,314 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,738 | ₩40,832 | ₩40,631 | ₩40,738 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,886 | ₩40,979 | ₩40,832 | ₩40,859 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,805 | ₩40,872 | ₩40,672 | ₩40,805 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,966 | ₩41,006 | ₩40,859 | ₩40,999 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,685 | ₩40,912 | ₩40,685 | ₩40,886 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,685 | ₩40,832 | ₩40,631 | ₩40,805 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,457 | ₩40,725 | ₩40,413 | ₩40,631 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,364 | ₩40,578 | ₩40,284 | ₩40,478 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,217 | ₩40,364 | ₩40,112 | ₩40,203 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩40,070 | ₩40,123 | ₩39,829 | ₩39,882 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,203 | ₩40,203 | ₩39,992 | ₩40,123 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,685 | ₩40,712 | ₩40,467 | ₩40,565 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,672 | ₩40,710 | ₩40,257 | ₩40,391 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,404 | ₩40,725 | ₩40,404 | ₩40,672 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩40,029 | ₩40,538 | ₩39,991 | ₩40,471 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,936 | ₩40,056 | ₩39,936 | ₩40,029 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,123 | ₩40,190 | ₩39,969 | ₩40,070 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,270 | ₩40,444 | ₩40,143 | ₩40,190 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,297 | ₩40,337 | ₩40,155 | ₩40,270 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩40,003 | ₩40,203 | ₩39,896 | ₩40,203 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,949 | ₩40,083 | ₩39,901 | ₩40,043 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,989 | ₩40,110 | ₩39,902 | ₩39,936 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,962 | ₩40,150 | ₩39,909 | ₩40,136 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,762 | ₩40,043 | ₩39,735 | ₩39,976 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,213 | ₩39,615 | ₩39,120 | ₩39,615 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,999 | ₩39,239 | ₩38,986 | ₩39,120 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,705 | ₩39,146 | ₩38,655 | ₩39,026 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,280 | ₩39,294 | ₩38,451 | ₩38,477 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,879 | ₩39,067 | ₩38,758 | ₩38,967 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩39,039 | ₩39,187 | ₩38,808 | ₩39,079 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,615 | ₩39,774 | ₩39,253 | ₩39,414 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,695 | ₩40,070 | ₩39,695 | ₩39,962 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,498 | ₩40,511 | ₩40,003 | ₩40,070 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,425 | ₩40,511 | ₩40,364 | ₩40,484 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,150 | ₩40,371 | ₩40,150 | ₩40,324 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,842 | ₩40,016 | ₩39,722 | ₩39,962 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,200 | ₩39,561 | ₩39,126 | ₩39,561 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,601 | ₩39,601 | ₩39,287 | ₩39,401 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,374 | ₩39,682 | ₩39,360 | ₩39,615 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,360 | ₩39,548 | ₩39,273 | ₩39,334 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,815 | ₩39,855 | ₩39,655 | ₩39,802 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,748 | ₩39,762 | ₩39,581 | ₩39,722 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,722 | ₩39,962 | ₩39,682 | ₩39,802 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,243 | ₩40,257 | ₩39,842 | ₩40,070 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩40,070 | ₩40,324 | ₩40,056 | ₩40,243 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,123 | ₩40,270 | ₩40,094 | ₩40,203 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,989 | ₩40,001 | ₩39,896 | ₩39,922 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,748 | ₩39,896 | ₩39,735 | ₩39,829 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,735 | ₩39,829 | ₩39,528 | ₩39,722 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,802 | ₩39,936 | ₩39,703 | ₩39,735 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,815 | ₩40,029 | ₩39,815 | ₩39,969 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,494 | ₩39,762 | ₩39,494 | ₩39,735 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,829 | ₩39,881 | ₩39,568 | ₩39,661 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,574 | ₩39,653 | ₩39,336 | ₩39,588 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,959 | ₩39,467 | ₩38,865 | ₩39,320 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,160 | ₩39,360 | ₩39,039 | ₩39,307 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,601 | ₩39,641 | ₩38,722 | ₩38,812 | -1.99% | 9.8만 |
|---|