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 | ₩43,578 | ₩43,698 | ₩43,457 | ₩43,684 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,271 | ₩43,351 | ₩43,057 | ₩43,257 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,377 | ₩43,604 | ₩43,257 | ₩43,591 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,031 | ₩44,085 | ₩43,764 | ₩43,871 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,671 | ₩44,018 | ₩43,578 | ₩44,005 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,431 | ₩43,644 | ₩43,324 | ₩43,626 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,431 | ₩43,498 | ₩42,991 | ₩43,257 | -0.40% | 20만 |
| 2026.09.30 | ₩43,858 | ₩43,858 | ₩43,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,591 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,791 | ₩43,908 | ₩43,618 | ₩43,898 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,858 | ₩44,218 | ₩43,771 | ₩44,045 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,085 | ₩44,325 | ₩43,898 | ₩44,325 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩43,924 | ₩44,085 | ₩43,698 | ₩44,031 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,271 | ₩44,271 | ₩43,904 | ₩43,991 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,458 | ₩44,672 | ₩44,258 | ₩44,552 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,178 | ₩44,472 | ₩44,138 | ₩44,391 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,818 | ₩43,844 | ₩43,644 | ₩43,791 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,191 | ₩44,405 | ₩44,118 | ₩44,218 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,085 | ₩44,191 | ₩43,540 | ₩43,818 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩43,924 | ₩43,991 | ₩43,764 | ₩43,938 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,138 | ₩44,325 | ₩43,978 | ₩44,178 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,391 | ₩44,405 | ₩44,251 | ₩44,311 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩43,924 | ₩44,071 | ₩43,844 | ₩43,884 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,405 | ₩44,504 | ₩44,182 | ₩44,191 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩44,945 | ₩44,979 | ₩44,712 | ₩44,765 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩44,912 | ₩45,219 | ₩44,912 | ₩45,152 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,885 | ₩45,152 | ₩44,798 | ₩45,125 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,565 | ₩44,818 | ₩44,494 | ₩44,712 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,592 | ₩44,765 | ₩44,345 | ₩44,478 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩44,912 | ₩44,939 | ₩44,658 | ₩44,752 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,099 | ₩45,165 | ₩44,765 | ₩44,912 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩44,892 | ₩45,059 | ₩44,752 | ₩44,979 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,059 | ₩45,139 | ₩44,899 | ₩44,965 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,832 | ₩45,132 | ₩44,825 | ₩45,125 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,725 | ₩44,912 | ₩44,645 | ₩44,858 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩44,979 | ₩45,099 | ₩44,932 | ₩45,045 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,605 | ₩44,838 | ₩44,597 | ₩44,698 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,538 | ₩44,818 | ₩44,538 | ₩44,645 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,632 | ₩44,745 | ₩44,378 | ₩44,418 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,032 | ₩45,119 | ₩44,899 | ₩44,965 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,125 | ₩45,205 | ₩45,012 | ₩45,112 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,139 | ₩45,219 | ₩45,032 | ₩45,112 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,165 | ₩45,219 | ₩45,032 | ₩45,072 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,219 | ₩45,245 | ₩44,939 | ₩45,072 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,045 | ₩45,272 | ₩45,045 | ₩45,232 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,325 | ₩45,325 | ₩45,099 | ₩45,192 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,832 | ₩45,085 | ₩44,832 | ₩44,899 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,099 | ₩45,192 | ₩45,012 | ₩45,072 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,778 | ₩45,032 | ₩44,725 | ₩44,965 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,418 | ₩44,632 | ₩44,398 | ₩44,605 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,618 | ₩44,672 | ₩44,165 | ₩44,552 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,018 | ₩44,685 | ₩44,018 | ₩44,672 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,638 | ₩44,111 | ₩43,341 | ₩43,498 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,251 | ₩43,764 | ₩43,231 | ₩43,644 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,538 | ₩43,644 | ₩43,297 | ₩43,578 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,111 | ₩43,444 | ₩43,071 | ₩43,257 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,031 | ₩43,124 | ₩42,830 | ₩43,017 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,471 | ₩43,591 | ₩43,404 | ₩43,471 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,311 | ₩43,564 | ₩43,188 | ₩43,538 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,284 | ₩43,324 | ₩42,991 | ₩43,044 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩42,964 | ₩43,304 | ₩42,830 | ₩43,111 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,351 | ₩43,564 | ₩43,164 | ₩43,431 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,538 | ₩43,751 | ₩43,397 | ₩43,618 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,417 | ₩43,578 | ₩43,324 | ₩43,404 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,284 | ₩43,337 | ₩42,997 | ₩43,071 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,564 | ₩43,604 | ₩43,311 | ₩43,538 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,204 | ₩43,538 | ₩43,204 | ₩43,538 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,111 | ₩43,271 | ₩42,844 | ₩43,244 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,884 | ₩43,951 | ₩43,478 | ₩43,644 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,844 | ₩44,098 | ₩43,831 | ₩44,071 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,457 | ₩43,711 | ₩43,044 | ₩43,364 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,017 | ₩43,084 | ₩42,857 | ₩42,910 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,084 | ₩43,404 | ₩42,950 | ₩43,337 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,857 | ₩43,177 | ₩42,617 | ₩43,177 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,524 | ₩42,910 | ₩42,483 | ₩42,721 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩42,991 | ₩43,071 | ₩42,697 | ₩42,857 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,630 | ₩42,829 | ₩42,524 | ₩42,697 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,564 | ₩42,737 | ₩42,470 | ₩42,497 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,616 | ₩43,498 | ₩41,509 | ₩43,324 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,311 | ₩43,564 | ₩43,257 | ₩43,498 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,498 | ₩43,711 | ₩42,992 | ₩43,084 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,364 | ₩43,604 | ₩43,337 | ₩43,417 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,684 | ₩43,684 | ₩43,391 | ₩43,484 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩42,950 | ₩43,284 | ₩42,844 | ₩43,217 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,230 | ₩43,004 | ₩42,022 | ₩42,991 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,217 | ₩42,483 | ₩41,935 | ₩41,990 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,857 | ₩43,016 | ₩41,863 | ₩42,550 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,604 | ₩42,737 | ₩42,417 | ₩42,443 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,084 | ₩43,177 | ₩42,237 | ₩42,403 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,364 | ₩43,604 | ₩43,324 | ₩43,578 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,671 | ₩43,698 | ₩43,324 | ₩43,364 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,551 | ₩43,911 | ₩43,551 | ₩43,871 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,231 | ₩43,671 | ₩43,144 | ₩43,511 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,284 | ₩43,511 | ₩43,244 | ₩43,271 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,857 | ₩43,271 | ₩42,810 | ₩43,231 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,284 | ₩43,308 | ₩43,044 | ₩43,151 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,111 | ₩43,215 | ₩42,977 | ₩43,137 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,764 | ₩42,817 | ₩42,584 | ₩42,657 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,323 | ₩43,024 | ₩42,270 | ₩42,910 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,083 | ₩42,789 | ₩42,003 | ₩42,750 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,016 | ₩42,283 | ₩41,951 | ₩42,070 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,217 | ₩42,390 | ₩42,003 | ₩42,310 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩41,963 | ₩42,043 | ₩41,750 | ₩41,903 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,430 | ₩42,657 | ₩42,363 | ₩42,577 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,043 | ₩42,483 | ₩42,043 | ₩42,403 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,163 | ₩42,257 | ₩41,863 | ₩42,230 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,550 | ₩42,604 | ₩42,430 | ₩42,483 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,550 | ₩42,604 | ₩42,390 | ₩42,604 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,884 | ₩42,909 | ₩42,217 | ₩42,270 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,617 | ₩42,910 | ₩42,590 | ₩42,864 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,670 | ₩41,763 | ₩41,416 | ₩41,710 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,549 | ₩41,620 | ₩41,096 | ₩41,283 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,790 | ₩42,030 | ₩41,683 | ₩41,763 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,496 | ₩41,910 | ₩41,383 | ₩41,830 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,323 | ₩41,336 | ₩41,009 | ₩41,136 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,363 | ₩41,576 | ₩41,277 | ₩41,576 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩41,910 | ₩41,963 | ₩41,692 | ₩41,763 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,670 | ₩41,876 | ₩41,549 | ₩41,820 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,683 | ₩41,763 | ₩41,029 | ₩41,443 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,763 | ₩41,923 | ₩41,650 | ₩41,870 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,190 | ₩42,215 | ₩41,556 | ₩41,656 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,363 | ₩42,403 | ₩42,177 | ₩42,390 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,737 | ₩42,884 | ₩42,524 | ₩42,604 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,230 | ₩42,230 | ₩41,830 | ₩41,990 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,230 | ₩42,230 | ₩42,030 | ₩42,110 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,003 | ₩42,243 | ₩42,003 | ₩42,177 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,296 | ₩41,950 | ₩41,216 | ₩41,896 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,803 | ₩41,870 | ₩41,469 | ₩41,603 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,349 | ₩41,710 | ₩41,136 | ₩41,590 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,843 | ₩41,923 | ₩41,483 | ₩41,763 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,095 | ₩40,322 | ₩39,681 | ₩40,229 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,175 | ₩40,361 | ₩40,122 | ₩40,315 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,455 | ₩40,148 | ₩39,361 | ₩40,035 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,309 | ₩40,526 | ₩40,095 | ₩40,202 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,881 | ₩39,695 | ₩38,834 | ₩39,655 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,627 | ₩38,788 | ₩38,187 | ₩38,427 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,601 | ₩38,734 | ₩38,294 | ₩38,401 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,148 | ₩39,428 | ₩38,774 | ₩38,788 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,775 | ₩39,848 | ₩39,495 | ₩39,695 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,028 | ₩39,401 | ₩38,941 | ₩39,201 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,255 | ₩39,934 | ₩39,028 | ₩39,455 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,428 | ₩39,428 | ₩38,401 | ₩38,534 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,054 | ₩39,824 | ₩39,041 | ₩39,668 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,202 | ₩40,282 | ₩39,588 | ₩39,655 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,509 | ₩40,669 | ₩40,406 | ₩40,455 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,068 | ₩40,395 | ₩40,068 | ₩40,295 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,135 | ₩40,269 | ₩39,575 | ₩39,641 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,375 | ₩40,375 | ₩39,942 | ₩40,042 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,736 | ₩40,856 | ₩40,469 | ₩40,789 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩40,909 | ₩41,469 | ₩40,681 | ₩40,936 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,855 | ₩40,829 | ₩39,495 | ₩40,682 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,082 | ₩40,575 | ₩39,948 | ₩40,362 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩40,909 | ₩41,048 | ₩40,229 | ₩40,656 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,136 | ₩41,509 | ₩41,029 | ₩41,416 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,442 | ₩41,149 | ₩40,002 | ₩40,996 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,043 | ₩42,570 | ₩42,043 | ₩42,377 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,111 | ₩43,377 | ₩43,095 | ₩43,164 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,217 | ₩43,324 | ₩42,937 | ₩43,231 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,830 | ₩43,084 | ₩42,750 | ₩43,057 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,457 | ₩42,830 | ₩42,403 | ₩42,750 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,577 | ₩42,724 | ₩42,363 | ₩42,443 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,190 | ₩42,724 | ₩42,190 | ₩42,670 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,043 | ₩42,230 | ₩41,950 | ₩42,190 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,243 | ₩42,482 | ₩42,190 | ₩42,323 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,057 | ₩42,283 | ₩41,776 | ₩42,230 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,297 | ₩42,497 | ₩42,023 | ₩42,430 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,657 | ₩42,737 | ₩42,163 | ₩42,310 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,670 | ₩42,776 | ₩42,426 | ₩42,670 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,750 | ₩42,777 | ₩42,510 | ₩42,510 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,310 | ₩42,697 | ₩42,265 | ₩42,670 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,763 | ₩42,270 | ₩41,763 | ₩42,270 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,403 | ₩41,603 | ₩41,249 | ₩41,296 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩41,976 | ₩41,976 | ₩41,471 | ₩41,683 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,750 | ₩41,803 | ₩41,429 | ₩41,736 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,523 | ₩41,923 | ₩41,512 | ₩41,923 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,803 | ₩41,868 | ₩41,323 | ₩41,496 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩41,936 | ₩41,990 | ₩41,389 | ₩41,910 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩41,923 | ₩41,923 | ₩41,596 | ₩41,750 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩41,990 | ₩42,150 | ₩41,956 | ₩42,123 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,630 | ₩41,790 | ₩41,630 | ₩41,683 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,229 | ₩41,616 | ₩41,149 | ₩41,576 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,363 | ₩41,469 | ₩41,243 | ₩41,363 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩40,989 | ₩41,323 | ₩40,816 | ₩41,203 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,016 | ₩41,136 | ₩40,802 | ₩40,869 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,643 | ₩41,656 | ₩41,396 | ₩41,523 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,710 | ₩41,816 | ₩41,603 | ₩41,630 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,483 | ₩41,643 | ₩41,429 | ₩41,643 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,603 | ₩41,630 | ₩41,349 | ₩41,429 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,549 | ₩41,836 | ₩41,429 | ₩41,836 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,403 | ₩41,576 | ₩41,253 | ₩41,483 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩40,976 | ₩41,283 | ₩40,958 | ₩41,229 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,389 | ₩41,389 | ₩41,184 | ₩41,209 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,549 | ₩41,683 | ₩41,536 | ₩41,569 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,189 | ₩41,630 | ₩41,176 | ₩41,590 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,029 | ₩41,283 | ₩40,922 | ₩41,203 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,629 | ₩40,722 | ₩40,522 | ₩40,629 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,776 | ₩40,869 | ₩40,722 | ₩40,749 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,696 | ₩40,762 | ₩40,562 | ₩40,696 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,856 | ₩40,896 | ₩40,749 | ₩40,889 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,575 | ₩40,802 | ₩40,575 | ₩40,776 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,575 | ₩40,722 | ₩40,522 | ₩40,696 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,349 | ₩40,615 | ₩40,305 | ₩40,522 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,255 | ₩40,469 | ₩40,175 | ₩40,369 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,108 | ₩40,255 | ₩40,004 | ₩40,095 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩39,962 | ₩40,015 | ₩39,722 | ₩39,775 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,095 | ₩40,095 | ₩39,884 | ₩40,015 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,575 | ₩40,602 | ₩40,358 | ₩40,455 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,562 | ₩40,601 | ₩40,148 | ₩40,282 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,295 | ₩40,615 | ₩40,295 | ₩40,562 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩39,922 | ₩40,429 | ₩39,883 | ₩40,362 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,828 | ₩39,948 | ₩39,828 | ₩39,922 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,015 | ₩40,082 | ₩39,862 | ₩39,962 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,162 | ₩40,335 | ₩40,035 | ₩40,082 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,189 | ₩40,229 | ₩40,047 | ₩40,162 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,895 | ₩40,095 | ₩39,788 | ₩40,095 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,842 | ₩39,975 | ₩39,794 | ₩39,935 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,882 | ₩40,002 | ₩39,795 | ₩39,828 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,855 | ₩40,042 | ₩39,802 | ₩40,028 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,655 | ₩39,935 | ₩39,628 | ₩39,868 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,108 | ₩39,508 | ₩39,014 | ₩39,508 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,894 | ₩39,133 | ₩38,881 | ₩39,014 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,601 | ₩39,041 | ₩38,551 | ₩38,921 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,174 | ₩39,188 | ₩38,347 | ₩38,374 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,774 | ₩38,962 | ₩38,654 | ₩38,862 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩38,934 | ₩39,081 | ₩38,703 | ₩38,974 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,508 | ₩39,667 | ₩39,148 | ₩39,308 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,588 | ₩39,962 | ₩39,588 | ₩39,855 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,389 | ₩40,402 | ₩39,895 | ₩39,962 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,317 | ₩40,402 | ₩40,255 | ₩40,375 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,042 | ₩40,262 | ₩40,042 | ₩40,215 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,735 | ₩39,908 | ₩39,615 | ₩39,855 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,094 | ₩39,455 | ₩39,021 | ₩39,455 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,495 | ₩39,495 | ₩39,181 | ₩39,295 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,268 | ₩39,575 | ₩39,255 | ₩39,508 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,255 | ₩39,441 | ₩39,168 | ₩39,228 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,708 | ₩39,748 | ₩39,548 | ₩39,695 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,641 | ₩39,655 | ₩39,475 | ₩39,615 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,615 | ₩39,855 | ₩39,575 | ₩39,695 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,135 | ₩40,148 | ₩39,735 | ₩39,962 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩39,962 | ₩40,215 | ₩39,948 | ₩40,135 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,015 | ₩40,162 | ₩39,986 | ₩40,095 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,882 | ₩39,894 | ₩39,788 | ₩39,815 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,641 | ₩39,788 | ₩39,628 | ₩39,722 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,628 | ₩39,722 | ₩39,421 | ₩39,615 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,695 | ₩39,828 | ₩39,596 | ₩39,628 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,708 | ₩39,922 | ₩39,708 | ₩39,862 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,388 | ₩39,655 | ₩39,388 | ₩39,628 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,722 | ₩39,774 | ₩39,461 | ₩39,555 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,468 | ₩39,547 | ₩39,231 | ₩39,481 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,854 | ₩39,361 | ₩38,761 | ₩39,214 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,054 | ₩39,255 | ₩38,934 | ₩39,201 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,495 | ₩39,535 | ₩38,618 | ₩38,707 | -1.99% | 9.8만 |
|---|