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 | ₩43,581 | ₩43,701 | ₩43,461 | ₩43,688 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,274 | ₩43,354 | ₩43,060 | ₩43,261 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,381 | ₩43,608 | ₩43,261 | ₩43,594 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,035 | ₩44,088 | ₩43,768 | ₩43,874 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,674 | ₩44,021 | ₩43,581 | ₩44,008 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,434 | ₩43,648 | ₩43,327 | ₩43,629 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,434 | ₩43,501 | ₩42,994 | ₩43,261 | -0.40% | 20만 |
| 2026.09.30 | ₩43,861 | ₩43,861 | ₩43,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,594 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,794 | ₩43,912 | ₩43,621 | ₩43,901 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,861 | ₩44,221 | ₩43,774 | ₩44,048 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,088 | ₩44,328 | ₩43,901 | ₩44,328 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩43,928 | ₩44,088 | ₩43,701 | ₩44,035 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,275 | ₩44,275 | ₩43,908 | ₩43,995 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,462 | ₩44,675 | ₩44,261 | ₩44,555 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,181 | ₩44,475 | ₩44,141 | ₩44,395 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,821 | ₩43,848 | ₩43,648 | ₩43,794 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,195 | ₩44,408 | ₩44,121 | ₩44,221 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,088 | ₩44,195 | ₩43,543 | ₩43,821 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩43,928 | ₩43,995 | ₩43,768 | ₩43,941 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,141 | ₩44,328 | ₩43,981 | ₩44,181 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,395 | ₩44,408 | ₩44,255 | ₩44,315 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩43,928 | ₩44,075 | ₩43,848 | ₩43,888 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,408 | ₩44,507 | ₩44,185 | ₩44,195 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩44,949 | ₩44,982 | ₩44,715 | ₩44,768 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩44,915 | ₩45,222 | ₩44,915 | ₩45,155 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,889 | ₩45,155 | ₩44,802 | ₩45,129 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,568 | ₩44,822 | ₩44,498 | ₩44,715 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,595 | ₩44,768 | ₩44,348 | ₩44,482 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩44,915 | ₩44,942 | ₩44,662 | ₩44,755 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,102 | ₩45,169 | ₩44,768 | ₩44,915 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩44,895 | ₩45,062 | ₩44,755 | ₩44,982 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,062 | ₩45,142 | ₩44,902 | ₩44,969 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,835 | ₩45,135 | ₩44,828 | ₩45,129 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,728 | ₩44,915 | ₩44,648 | ₩44,862 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩44,982 | ₩45,102 | ₩44,935 | ₩45,049 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,608 | ₩44,842 | ₩44,600 | ₩44,702 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,542 | ₩44,822 | ₩44,542 | ₩44,648 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,635 | ₩44,748 | ₩44,381 | ₩44,422 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,035 | ₩45,122 | ₩44,902 | ₩44,969 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,129 | ₩45,209 | ₩45,015 | ₩45,115 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,142 | ₩45,222 | ₩45,035 | ₩45,115 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,169 | ₩45,222 | ₩45,035 | ₩45,075 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,222 | ₩45,249 | ₩44,942 | ₩45,075 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,049 | ₩45,276 | ₩45,049 | ₩45,235 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,329 | ₩45,329 | ₩45,102 | ₩45,195 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,835 | ₩45,089 | ₩44,835 | ₩44,902 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,102 | ₩45,195 | ₩45,015 | ₩45,075 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,782 | ₩45,035 | ₩44,728 | ₩44,969 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,422 | ₩44,635 | ₩44,401 | ₩44,608 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,622 | ₩44,675 | ₩44,168 | ₩44,555 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,021 | ₩44,688 | ₩44,021 | ₩44,675 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,641 | ₩44,115 | ₩43,345 | ₩43,501 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,254 | ₩43,768 | ₩43,234 | ₩43,648 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,541 | ₩43,648 | ₩43,301 | ₩43,581 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,114 | ₩43,447 | ₩43,074 | ₩43,261 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,034 | ₩43,127 | ₩42,834 | ₩43,020 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,474 | ₩43,594 | ₩43,407 | ₩43,474 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,314 | ₩43,568 | ₩43,191 | ₩43,541 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,287 | ₩43,327 | ₩42,994 | ₩43,047 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩42,967 | ₩43,307 | ₩42,834 | ₩43,114 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,354 | ₩43,568 | ₩43,167 | ₩43,434 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,541 | ₩43,754 | ₩43,401 | ₩43,621 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,421 | ₩43,581 | ₩43,327 | ₩43,407 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,287 | ₩43,341 | ₩43,000 | ₩43,074 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,568 | ₩43,608 | ₩43,314 | ₩43,541 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,207 | ₩43,541 | ₩43,207 | ₩43,541 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,114 | ₩43,274 | ₩42,847 | ₩43,247 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,888 | ₩43,954 | ₩43,481 | ₩43,648 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,848 | ₩44,101 | ₩43,834 | ₩44,075 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,461 | ₩43,714 | ₩43,047 | ₩43,367 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,020 | ₩43,087 | ₩42,860 | ₩42,914 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,087 | ₩43,407 | ₩42,954 | ₩43,341 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,860 | ₩43,181 | ₩42,620 | ₩43,181 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,527 | ₩42,914 | ₩42,487 | ₩42,724 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩42,994 | ₩43,074 | ₩42,700 | ₩42,860 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,633 | ₩42,832 | ₩42,527 | ₩42,700 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,567 | ₩42,740 | ₩42,473 | ₩42,500 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,619 | ₩43,501 | ₩41,513 | ₩43,327 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,314 | ₩43,568 | ₩43,261 | ₩43,501 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,501 | ₩43,714 | ₩42,995 | ₩43,087 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,367 | ₩43,608 | ₩43,341 | ₩43,421 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,688 | ₩43,688 | ₩43,394 | ₩43,487 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩42,954 | ₩43,287 | ₩42,847 | ₩43,221 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,233 | ₩43,007 | ₩42,025 | ₩42,994 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,220 | ₩42,487 | ₩41,938 | ₩41,993 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,860 | ₩43,019 | ₩41,866 | ₩42,553 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,607 | ₩42,740 | ₩42,420 | ₩42,447 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,087 | ₩43,181 | ₩42,240 | ₩42,407 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,367 | ₩43,608 | ₩43,327 | ₩43,581 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,674 | ₩43,701 | ₩43,327 | ₩43,367 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,554 | ₩43,914 | ₩43,554 | ₩43,874 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,234 | ₩43,674 | ₩43,147 | ₩43,514 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,287 | ₩43,514 | ₩43,247 | ₩43,274 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,860 | ₩43,274 | ₩42,814 | ₩43,234 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,287 | ₩43,311 | ₩43,047 | ₩43,154 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,114 | ₩43,218 | ₩42,980 | ₩43,141 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,767 | ₩42,820 | ₩42,587 | ₩42,660 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,327 | ₩43,027 | ₩42,273 | ₩42,914 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,086 | ₩42,792 | ₩42,006 | ₩42,754 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,020 | ₩42,287 | ₩41,954 | ₩42,073 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,220 | ₩42,393 | ₩42,006 | ₩42,313 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩41,966 | ₩42,046 | ₩41,753 | ₩41,906 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,433 | ₩42,660 | ₩42,367 | ₩42,580 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,046 | ₩42,487 | ₩42,046 | ₩42,407 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,166 | ₩42,260 | ₩41,866 | ₩42,233 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,553 | ₩42,607 | ₩42,433 | ₩42,487 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,553 | ₩42,607 | ₩42,393 | ₩42,607 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,887 | ₩42,912 | ₩42,220 | ₩42,273 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,620 | ₩42,914 | ₩42,593 | ₩42,867 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,673 | ₩41,766 | ₩41,419 | ₩41,713 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,553 | ₩41,623 | ₩41,099 | ₩41,286 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,793 | ₩42,033 | ₩41,686 | ₩41,766 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,499 | ₩41,913 | ₩41,386 | ₩41,833 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,326 | ₩41,339 | ₩41,012 | ₩41,139 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,366 | ₩41,579 | ₩41,280 | ₩41,579 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩41,913 | ₩41,966 | ₩41,695 | ₩41,766 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,673 | ₩41,880 | ₩41,553 | ₩41,823 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,686 | ₩41,766 | ₩41,032 | ₩41,446 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,766 | ₩41,926 | ₩41,653 | ₩41,873 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,193 | ₩42,218 | ₩41,559 | ₩41,659 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,367 | ₩42,407 | ₩42,180 | ₩42,393 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,740 | ₩42,887 | ₩42,527 | ₩42,607 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,233 | ₩42,233 | ₩41,833 | ₩41,993 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,233 | ₩42,233 | ₩42,033 | ₩42,113 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,006 | ₩42,246 | ₩42,006 | ₩42,180 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,299 | ₩41,953 | ₩41,219 | ₩41,900 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,806 | ₩41,873 | ₩41,473 | ₩41,606 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,352 | ₩41,713 | ₩41,139 | ₩41,593 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,846 | ₩41,926 | ₩41,486 | ₩41,766 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,098 | ₩40,325 | ₩39,684 | ₩40,232 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,178 | ₩40,364 | ₩40,125 | ₩40,318 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,458 | ₩40,151 | ₩39,364 | ₩40,038 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,312 | ₩40,529 | ₩40,098 | ₩40,205 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,884 | ₩39,698 | ₩38,837 | ₩39,658 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,630 | ₩38,790 | ₩38,190 | ₩38,430 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,604 | ₩38,737 | ₩38,297 | ₩38,403 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,151 | ₩39,431 | ₩38,777 | ₩38,790 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,778 | ₩39,851 | ₩39,498 | ₩39,698 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,031 | ₩39,404 | ₩38,944 | ₩39,204 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,257 | ₩39,937 | ₩39,031 | ₩39,458 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,431 | ₩39,431 | ₩38,403 | ₩38,537 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,057 | ₩39,827 | ₩39,044 | ₩39,671 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,205 | ₩40,285 | ₩39,591 | ₩39,658 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,512 | ₩40,672 | ₩40,409 | ₩40,458 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,071 | ₩40,398 | ₩40,071 | ₩40,298 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,138 | ₩40,272 | ₩39,578 | ₩39,644 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,378 | ₩40,378 | ₩39,945 | ₩40,045 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,739 | ₩40,859 | ₩40,472 | ₩40,792 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩40,912 | ₩41,473 | ₩40,684 | ₩40,939 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,858 | ₩40,832 | ₩39,498 | ₩40,685 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,085 | ₩40,578 | ₩39,951 | ₩40,365 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩40,912 | ₩41,051 | ₩40,232 | ₩40,659 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,139 | ₩41,513 | ₩41,032 | ₩41,419 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,445 | ₩41,152 | ₩40,005 | ₩40,999 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,046 | ₩42,573 | ₩42,046 | ₩42,380 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,114 | ₩43,381 | ₩43,098 | ₩43,167 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,221 | ₩43,327 | ₩42,940 | ₩43,234 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,834 | ₩43,087 | ₩42,754 | ₩43,060 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,460 | ₩42,834 | ₩42,407 | ₩42,754 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,580 | ₩42,727 | ₩42,367 | ₩42,447 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,193 | ₩42,727 | ₩42,193 | ₩42,673 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,046 | ₩42,233 | ₩41,953 | ₩42,193 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,246 | ₩42,485 | ₩42,193 | ₩42,327 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,060 | ₩42,287 | ₩41,779 | ₩42,233 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,300 | ₩42,500 | ₩42,026 | ₩42,433 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,660 | ₩42,740 | ₩42,166 | ₩42,313 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,673 | ₩42,779 | ₩42,429 | ₩42,673 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,754 | ₩42,780 | ₩42,513 | ₩42,513 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,313 | ₩42,700 | ₩42,268 | ₩42,673 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,766 | ₩42,273 | ₩41,766 | ₩42,273 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,406 | ₩41,606 | ₩41,252 | ₩41,299 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩41,980 | ₩41,980 | ₩41,474 | ₩41,686 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,753 | ₩41,806 | ₩41,432 | ₩41,739 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,526 | ₩41,926 | ₩41,515 | ₩41,926 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,806 | ₩41,872 | ₩41,326 | ₩41,499 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩41,940 | ₩41,993 | ₩41,392 | ₩41,913 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩41,926 | ₩41,926 | ₩41,599 | ₩41,753 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩41,993 | ₩42,153 | ₩41,960 | ₩42,126 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,633 | ₩41,793 | ₩41,633 | ₩41,686 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,232 | ₩41,619 | ₩41,152 | ₩41,579 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,366 | ₩41,473 | ₩41,246 | ₩41,366 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩40,992 | ₩41,326 | ₩40,819 | ₩41,206 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,019 | ₩41,139 | ₩40,805 | ₩40,872 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,646 | ₩41,659 | ₩41,399 | ₩41,526 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,713 | ₩41,819 | ₩41,606 | ₩41,633 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,486 | ₩41,646 | ₩41,432 | ₩41,646 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,606 | ₩41,633 | ₩41,352 | ₩41,432 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,553 | ₩41,839 | ₩41,432 | ₩41,839 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,406 | ₩41,579 | ₩41,256 | ₩41,486 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩40,979 | ₩41,286 | ₩40,961 | ₩41,232 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,392 | ₩41,392 | ₩41,187 | ₩41,212 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,553 | ₩41,686 | ₩41,539 | ₩41,573 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,192 | ₩41,633 | ₩41,179 | ₩41,593 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,032 | ₩41,286 | ₩40,925 | ₩41,206 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,632 | ₩40,725 | ₩40,525 | ₩40,632 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,779 | ₩40,872 | ₩40,725 | ₩40,752 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,699 | ₩40,765 | ₩40,565 | ₩40,699 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,859 | ₩40,899 | ₩40,752 | ₩40,892 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,578 | ₩40,805 | ₩40,578 | ₩40,779 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,578 | ₩40,725 | ₩40,525 | ₩40,699 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,352 | ₩40,619 | ₩40,308 | ₩40,525 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,258 | ₩40,472 | ₩40,178 | ₩40,372 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,111 | ₩40,258 | ₩40,007 | ₩40,098 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩39,965 | ₩40,018 | ₩39,724 | ₩39,778 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,098 | ₩40,098 | ₩39,887 | ₩40,018 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,578 | ₩40,605 | ₩40,361 | ₩40,458 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,565 | ₩40,604 | ₩40,151 | ₩40,285 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,298 | ₩40,619 | ₩40,298 | ₩40,565 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩39,925 | ₩40,432 | ₩39,886 | ₩40,365 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,831 | ₩39,951 | ₩39,831 | ₩39,925 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,018 | ₩40,085 | ₩39,865 | ₩39,965 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,165 | ₩40,338 | ₩40,038 | ₩40,085 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,192 | ₩40,232 | ₩40,050 | ₩40,165 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,898 | ₩40,098 | ₩39,791 | ₩40,098 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,845 | ₩39,978 | ₩39,797 | ₩39,938 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,885 | ₩40,005 | ₩39,798 | ₩39,831 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,858 | ₩40,045 | ₩39,805 | ₩40,031 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,658 | ₩39,938 | ₩39,631 | ₩39,871 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,111 | ₩39,511 | ₩39,017 | ₩39,511 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,897 | ₩39,136 | ₩38,884 | ₩39,017 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,604 | ₩39,044 | ₩38,554 | ₩38,924 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,177 | ₩39,191 | ₩38,350 | ₩38,377 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,777 | ₩38,965 | ₩38,657 | ₩38,865 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩38,937 | ₩39,084 | ₩38,706 | ₩38,977 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,511 | ₩39,670 | ₩39,151 | ₩39,311 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,591 | ₩39,965 | ₩39,591 | ₩39,858 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,392 | ₩40,405 | ₩39,898 | ₩39,965 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,320 | ₩40,405 | ₩40,258 | ₩40,378 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,045 | ₩40,265 | ₩40,045 | ₩40,218 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,738 | ₩39,911 | ₩39,618 | ₩39,858 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,097 | ₩39,458 | ₩39,024 | ₩39,458 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,498 | ₩39,498 | ₩39,184 | ₩39,297 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,271 | ₩39,578 | ₩39,257 | ₩39,511 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,257 | ₩39,444 | ₩39,171 | ₩39,231 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,711 | ₩39,751 | ₩39,551 | ₩39,698 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,644 | ₩39,658 | ₩39,478 | ₩39,618 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,618 | ₩39,858 | ₩39,578 | ₩39,698 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,138 | ₩40,151 | ₩39,738 | ₩39,965 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩39,965 | ₩40,218 | ₩39,951 | ₩40,138 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,018 | ₩40,165 | ₩39,989 | ₩40,098 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,885 | ₩39,897 | ₩39,791 | ₩39,818 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,644 | ₩39,791 | ₩39,631 | ₩39,724 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,631 | ₩39,724 | ₩39,424 | ₩39,618 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,698 | ₩39,831 | ₩39,599 | ₩39,631 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,711 | ₩39,925 | ₩39,711 | ₩39,865 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,391 | ₩39,658 | ₩39,391 | ₩39,631 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,724 | ₩39,777 | ₩39,464 | ₩39,558 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,471 | ₩39,550 | ₩39,233 | ₩39,484 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,857 | ₩39,364 | ₩38,764 | ₩39,217 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,057 | ₩39,257 | ₩38,937 | ₩39,204 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,498 | ₩39,538 | ₩38,621 | ₩38,710 | -1.99% | 9.8만 |
|---|