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 | ₩43,616 | ₩43,737 | ₩43,496 | ₩43,723 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,309 | ₩43,389 | ₩43,096 | ₩43,296 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,416 | ₩43,643 | ₩43,296 | ₩43,630 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,071 | ₩44,124 | ₩43,803 | ₩43,910 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,710 | ₩44,057 | ₩43,616 | ₩44,044 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,470 | ₩43,683 | ₩43,363 | ₩43,665 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,470 | ₩43,536 | ₩43,029 | ₩43,296 | -0.40% | 20만 |
| 2026.09.30 | ₩43,897 | ₩43,897 | ₩43,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,630 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,830 | ₩43,948 | ₩43,657 | ₩43,937 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,897 | ₩44,257 | ₩43,810 | ₩44,084 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,124 | ₩44,364 | ₩43,937 | ₩44,364 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩43,964 | ₩44,124 | ₩43,737 | ₩44,071 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,311 | ₩44,311 | ₩43,944 | ₩44,030 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,498 | ₩44,712 | ₩44,298 | ₩44,591 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,217 | ₩44,511 | ₩44,177 | ₩44,431 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,857 | ₩43,884 | ₩43,683 | ₩43,830 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,231 | ₩44,444 | ₩44,157 | ₩44,257 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,124 | ₩44,231 | ₩43,579 | ₩43,857 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩43,964 | ₩44,030 | ₩43,803 | ₩43,977 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,177 | ₩44,364 | ₩44,017 | ₩44,217 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,431 | ₩44,444 | ₩44,291 | ₩44,351 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩43,964 | ₩44,111 | ₩43,884 | ₩43,924 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,444 | ₩44,543 | ₩44,221 | ₩44,231 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩44,985 | ₩45,019 | ₩44,752 | ₩44,805 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩44,952 | ₩45,259 | ₩44,952 | ₩45,192 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,925 | ₩45,192 | ₩44,838 | ₩45,166 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,605 | ₩44,858 | ₩44,534 | ₩44,752 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,631 | ₩44,805 | ₩44,384 | ₩44,518 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩44,952 | ₩44,979 | ₩44,698 | ₩44,792 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,139 | ₩45,206 | ₩44,805 | ₩44,952 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩44,932 | ₩45,099 | ₩44,792 | ₩45,019 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,099 | ₩45,179 | ₩44,939 | ₩45,005 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,872 | ₩45,172 | ₩44,865 | ₩45,166 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,765 | ₩44,952 | ₩44,685 | ₩44,898 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,019 | ₩45,139 | ₩44,972 | ₩45,085 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,645 | ₩44,878 | ₩44,637 | ₩44,738 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,578 | ₩44,858 | ₩44,578 | ₩44,685 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,671 | ₩44,785 | ₩44,418 | ₩44,458 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,072 | ₩45,159 | ₩44,939 | ₩45,005 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,166 | ₩45,246 | ₩45,052 | ₩45,152 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,179 | ₩45,259 | ₩45,072 | ₩45,152 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,206 | ₩45,259 | ₩45,072 | ₩45,112 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,259 | ₩45,286 | ₩44,979 | ₩45,112 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,085 | ₩45,312 | ₩45,085 | ₩45,272 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,366 | ₩45,366 | ₩45,139 | ₩45,232 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,872 | ₩45,126 | ₩44,872 | ₩44,939 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,139 | ₩45,232 | ₩45,052 | ₩45,112 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,818 | ₩45,072 | ₩44,765 | ₩45,005 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,458 | ₩44,671 | ₩44,438 | ₩44,645 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,658 | ₩44,712 | ₩44,204 | ₩44,591 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,057 | ₩44,725 | ₩44,057 | ₩44,712 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,677 | ₩44,151 | ₩43,380 | ₩43,536 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,289 | ₩43,803 | ₩43,269 | ₩43,683 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,576 | ₩43,683 | ₩43,336 | ₩43,616 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,149 | ₩43,483 | ₩43,109 | ₩43,296 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,069 | ₩43,162 | ₩42,869 | ₩43,056 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,510 | ₩43,630 | ₩43,443 | ₩43,510 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,349 | ₩43,603 | ₩43,226 | ₩43,576 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,323 | ₩43,363 | ₩43,029 | ₩43,082 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,002 | ₩43,343 | ₩42,869 | ₩43,149 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,389 | ₩43,603 | ₩43,202 | ₩43,470 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,576 | ₩43,790 | ₩43,436 | ₩43,657 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,456 | ₩43,616 | ₩43,363 | ₩43,443 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,323 | ₩43,376 | ₩43,036 | ₩43,109 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,603 | ₩43,643 | ₩43,349 | ₩43,576 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,243 | ₩43,576 | ₩43,243 | ₩43,576 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,149 | ₩43,309 | ₩42,882 | ₩43,283 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,924 | ₩43,990 | ₩43,516 | ₩43,683 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,884 | ₩44,137 | ₩43,870 | ₩44,111 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,496 | ₩43,750 | ₩43,082 | ₩43,403 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,056 | ₩43,122 | ₩42,895 | ₩42,949 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,122 | ₩43,443 | ₩42,989 | ₩43,376 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,895 | ₩43,216 | ₩42,655 | ₩43,216 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,561 | ₩42,949 | ₩42,521 | ₩42,759 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,029 | ₩43,109 | ₩42,735 | ₩42,895 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,668 | ₩42,867 | ₩42,561 | ₩42,735 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,601 | ₩42,775 | ₩42,508 | ₩42,535 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,653 | ₩43,536 | ₩41,546 | ₩43,363 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,349 | ₩43,603 | ₩43,296 | ₩43,536 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,536 | ₩43,750 | ₩43,030 | ₩43,122 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,403 | ₩43,643 | ₩43,376 | ₩43,456 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,723 | ₩43,723 | ₩43,429 | ₩43,523 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩42,989 | ₩43,323 | ₩42,882 | ₩43,256 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,268 | ₩43,042 | ₩42,059 | ₩43,029 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,254 | ₩42,521 | ₩41,972 | ₩42,027 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,895 | ₩43,054 | ₩41,900 | ₩42,588 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,642 | ₩42,775 | ₩42,455 | ₩42,481 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,122 | ₩43,216 | ₩42,274 | ₩42,441 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,403 | ₩43,643 | ₩43,363 | ₩43,616 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,710 | ₩43,737 | ₩43,363 | ₩43,403 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,590 | ₩43,950 | ₩43,590 | ₩43,910 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,269 | ₩43,710 | ₩43,182 | ₩43,550 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,323 | ₩43,550 | ₩43,283 | ₩43,309 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,895 | ₩43,309 | ₩42,849 | ₩43,269 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,323 | ₩43,347 | ₩43,082 | ₩43,189 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,149 | ₩43,253 | ₩43,015 | ₩43,176 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,802 | ₩42,855 | ₩42,622 | ₩42,695 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,361 | ₩43,062 | ₩42,308 | ₩42,949 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,121 | ₩42,827 | ₩42,041 | ₩42,788 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,054 | ₩42,321 | ₩41,989 | ₩42,107 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,254 | ₩42,428 | ₩42,041 | ₩42,348 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,001 | ₩42,081 | ₩41,787 | ₩41,940 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,468 | ₩42,695 | ₩42,401 | ₩42,615 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,081 | ₩42,521 | ₩42,081 | ₩42,441 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,201 | ₩42,294 | ₩41,900 | ₩42,268 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,588 | ₩42,642 | ₩42,468 | ₩42,521 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,588 | ₩42,642 | ₩42,428 | ₩42,642 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,922 | ₩42,947 | ₩42,254 | ₩42,308 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,655 | ₩42,949 | ₩42,628 | ₩42,902 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,707 | ₩41,800 | ₩41,453 | ₩41,747 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,587 | ₩41,657 | ₩41,132 | ₩41,319 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,827 | ₩42,067 | ₩41,720 | ₩41,800 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,533 | ₩41,947 | ₩41,420 | ₩41,867 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,360 | ₩41,373 | ₩41,046 | ₩41,173 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,400 | ₩41,613 | ₩41,314 | ₩41,613 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩41,947 | ₩42,001 | ₩41,729 | ₩41,800 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,707 | ₩41,914 | ₩41,587 | ₩41,858 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,720 | ₩41,800 | ₩41,066 | ₩41,480 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,800 | ₩41,960 | ₩41,687 | ₩41,907 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,228 | ₩42,253 | ₩41,593 | ₩41,693 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,401 | ₩42,441 | ₩42,214 | ₩42,428 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,775 | ₩42,922 | ₩42,561 | ₩42,642 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,268 | ₩42,268 | ₩41,867 | ₩42,027 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,268 | ₩42,268 | ₩42,067 | ₩42,147 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,041 | ₩42,281 | ₩42,041 | ₩42,214 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,333 | ₩41,987 | ₩41,253 | ₩41,934 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,840 | ₩41,907 | ₩41,506 | ₩41,640 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,386 | ₩41,747 | ₩41,173 | ₩41,627 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,880 | ₩41,960 | ₩41,520 | ₩41,800 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,131 | ₩40,358 | ₩39,717 | ₩40,264 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,211 | ₩40,397 | ₩40,158 | ₩40,351 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,490 | ₩40,184 | ₩39,396 | ₩40,071 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,345 | ₩40,562 | ₩40,131 | ₩40,238 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,916 | ₩39,730 | ₩38,869 | ₩39,690 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,662 | ₩38,822 | ₩38,221 | ₩38,462 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,635 | ₩38,769 | ₩38,328 | ₩38,435 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,183 | ₩39,463 | ₩38,809 | ₩38,822 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,810 | ₩39,884 | ₩39,530 | ₩39,730 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,062 | ₩39,436 | ₩38,976 | ₩39,236 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,290 | ₩39,969 | ₩39,062 | ₩39,490 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,463 | ₩39,463 | ₩38,435 | ₩38,568 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,089 | ₩39,860 | ₩39,076 | ₩39,704 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,238 | ₩40,318 | ₩39,623 | ₩39,690 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,545 | ₩40,705 | ₩40,442 | ₩40,491 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,104 | ₩40,431 | ₩40,104 | ₩40,331 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,171 | ₩40,304 | ₩39,610 | ₩39,677 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,411 | ₩40,411 | ₩39,977 | ₩40,077 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,772 | ₩40,892 | ₩40,505 | ₩40,825 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩40,946 | ₩41,506 | ₩40,717 | ₩40,972 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,890 | ₩40,865 | ₩39,530 | ₩40,718 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,118 | ₩40,612 | ₩39,984 | ₩40,398 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩40,946 | ₩41,084 | ₩40,264 | ₩40,692 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,173 | ₩41,546 | ₩41,066 | ₩41,453 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,478 | ₩41,186 | ₩40,037 | ₩41,032 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,081 | ₩42,608 | ₩42,081 | ₩42,415 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,149 | ₩43,416 | ₩43,133 | ₩43,202 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,256 | ₩43,363 | ₩42,975 | ₩43,269 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,869 | ₩43,122 | ₩42,788 | ₩43,096 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,495 | ₩42,869 | ₩42,441 | ₩42,788 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,615 | ₩42,762 | ₩42,401 | ₩42,481 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,228 | ₩42,762 | ₩42,228 | ₩42,708 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,081 | ₩42,268 | ₩41,987 | ₩42,228 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,281 | ₩42,520 | ₩42,228 | ₩42,361 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,094 | ₩42,321 | ₩41,814 | ₩42,268 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,334 | ₩42,535 | ₩42,061 | ₩42,468 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,695 | ₩42,775 | ₩42,201 | ₩42,348 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,708 | ₩42,814 | ₩42,464 | ₩42,708 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,788 | ₩42,815 | ₩42,548 | ₩42,548 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,348 | ₩42,735 | ₩42,302 | ₩42,708 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,800 | ₩42,308 | ₩41,800 | ₩42,308 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,440 | ₩41,640 | ₩41,286 | ₩41,333 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,014 | ₩42,014 | ₩41,508 | ₩41,720 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,787 | ₩41,840 | ₩41,466 | ₩41,774 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,560 | ₩41,960 | ₩41,549 | ₩41,960 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,840 | ₩41,906 | ₩41,360 | ₩41,533 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩41,974 | ₩42,027 | ₩41,426 | ₩41,947 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩41,960 | ₩41,960 | ₩41,633 | ₩41,787 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,027 | ₩42,187 | ₩41,994 | ₩42,161 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,667 | ₩41,827 | ₩41,667 | ₩41,720 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,266 | ₩41,653 | ₩41,186 | ₩41,613 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,400 | ₩41,506 | ₩41,279 | ₩41,400 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,026 | ₩41,360 | ₩40,852 | ₩41,239 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,052 | ₩41,173 | ₩40,839 | ₩40,905 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,680 | ₩41,693 | ₩41,433 | ₩41,560 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,747 | ₩41,854 | ₩41,640 | ₩41,667 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,520 | ₩41,680 | ₩41,466 | ₩41,680 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,640 | ₩41,667 | ₩41,386 | ₩41,466 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,587 | ₩41,874 | ₩41,466 | ₩41,874 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,440 | ₩41,613 | ₩41,290 | ₩41,520 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,012 | ₩41,319 | ₩40,995 | ₩41,266 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,426 | ₩41,426 | ₩41,221 | ₩41,246 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,587 | ₩41,720 | ₩41,573 | ₩41,607 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,226 | ₩41,667 | ₩41,213 | ₩41,627 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,066 | ₩41,319 | ₩40,959 | ₩41,239 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,665 | ₩40,759 | ₩40,558 | ₩40,665 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,812 | ₩40,905 | ₩40,759 | ₩40,785 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,732 | ₩40,799 | ₩40,598 | ₩40,732 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,892 | ₩40,932 | ₩40,785 | ₩40,925 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,612 | ₩40,839 | ₩40,612 | ₩40,812 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,612 | ₩40,759 | ₩40,558 | ₩40,732 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,385 | ₩40,652 | ₩40,341 | ₩40,558 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,291 | ₩40,505 | ₩40,211 | ₩40,405 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,144 | ₩40,291 | ₩40,040 | ₩40,131 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩39,997 | ₩40,051 | ₩39,757 | ₩39,810 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,131 | ₩40,131 | ₩39,920 | ₩40,051 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,612 | ₩40,638 | ₩40,394 | ₩40,491 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,598 | ₩40,637 | ₩40,184 | ₩40,318 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,331 | ₩40,652 | ₩40,331 | ₩40,598 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩39,957 | ₩40,465 | ₩39,919 | ₩40,398 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,864 | ₩39,984 | ₩39,864 | ₩39,957 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,051 | ₩40,118 | ₩39,897 | ₩39,997 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,198 | ₩40,371 | ₩40,071 | ₩40,118 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,224 | ₩40,264 | ₩40,083 | ₩40,198 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,931 | ₩40,131 | ₩39,824 | ₩40,131 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,877 | ₩40,011 | ₩39,829 | ₩39,971 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,917 | ₩40,037 | ₩39,830 | ₩39,864 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,890 | ₩40,077 | ₩39,837 | ₩40,064 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,690 | ₩39,971 | ₩39,663 | ₩39,904 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,143 | ₩39,543 | ₩39,049 | ₩39,543 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,929 | ₩39,168 | ₩38,916 | ₩39,049 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,635 | ₩39,076 | ₩38,586 | ₩38,956 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,209 | ₩39,223 | ₩38,381 | ₩38,408 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,809 | ₩38,997 | ₩38,689 | ₩38,897 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩38,969 | ₩39,116 | ₩38,738 | ₩39,009 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,543 | ₩39,702 | ₩39,183 | ₩39,343 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,623 | ₩39,997 | ₩39,623 | ₩39,890 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,425 | ₩40,438 | ₩39,931 | ₩39,997 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,353 | ₩40,438 | ₩40,291 | ₩40,411 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,077 | ₩40,298 | ₩40,077 | ₩40,251 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,770 | ₩39,944 | ₩39,650 | ₩39,890 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,129 | ₩39,490 | ₩39,056 | ₩39,490 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,530 | ₩39,530 | ₩39,216 | ₩39,330 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,303 | ₩39,610 | ₩39,290 | ₩39,543 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,290 | ₩39,476 | ₩39,203 | ₩39,263 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,744 | ₩39,784 | ₩39,583 | ₩39,730 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,677 | ₩39,690 | ₩39,510 | ₩39,650 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,650 | ₩39,890 | ₩39,610 | ₩39,730 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,171 | ₩40,184 | ₩39,770 | ₩39,997 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩39,997 | ₩40,251 | ₩39,984 | ₩40,171 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,051 | ₩40,198 | ₩40,021 | ₩40,131 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,917 | ₩39,929 | ₩39,824 | ₩39,850 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,677 | ₩39,824 | ₩39,663 | ₩39,757 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,663 | ₩39,757 | ₩39,456 | ₩39,650 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,730 | ₩39,864 | ₩39,631 | ₩39,663 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,744 | ₩39,957 | ₩39,744 | ₩39,897 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,423 | ₩39,690 | ₩39,423 | ₩39,663 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,757 | ₩39,809 | ₩39,497 | ₩39,590 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,503 | ₩39,582 | ₩39,265 | ₩39,517 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,889 | ₩39,396 | ₩38,795 | ₩39,249 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,089 | ₩39,290 | ₩38,969 | ₩39,236 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,530 | ₩39,570 | ₩38,653 | ₩38,742 | -1.99% | 9.8만 |
|---|