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 | ₩43,686 | ₩43,806 | ₩43,566 | ₩43,793 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,378 | ₩43,459 | ₩43,164 | ₩43,365 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,485 | ₩43,713 | ₩43,365 | ₩43,699 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,141 | ₩44,194 | ₩43,873 | ₩43,980 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,780 | ₩44,127 | ₩43,686 | ₩44,114 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,539 | ₩43,753 | ₩43,432 | ₩43,734 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,539 | ₩43,606 | ₩43,097 | ₩43,365 | -0.40% | 20만 |
| 2026.09.30 | ₩43,967 | ₩43,967 | ₩43,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,699 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,900 | ₩44,018 | ₩43,726 | ₩44,007 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,967 | ₩44,328 | ₩43,880 | ₩44,154 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,194 | ₩44,435 | ₩44,007 | ₩44,435 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩44,034 | ₩44,194 | ₩43,806 | ₩44,141 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,382 | ₩44,382 | ₩44,014 | ₩44,101 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,569 | ₩44,783 | ₩44,368 | ₩44,662 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,288 | ₩44,582 | ₩44,248 | ₩44,502 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,927 | ₩43,954 | ₩43,753 | ₩43,900 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,301 | ₩44,515 | ₩44,228 | ₩44,328 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,194 | ₩44,301 | ₩43,649 | ₩43,927 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩44,034 | ₩44,101 | ₩43,873 | ₩44,047 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,248 | ₩44,435 | ₩44,087 | ₩44,288 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,502 | ₩44,515 | ₩44,362 | ₩44,422 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩44,034 | ₩44,181 | ₩43,954 | ₩43,994 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,515 | ₩44,614 | ₩44,292 | ₩44,301 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩45,057 | ₩45,090 | ₩44,823 | ₩44,876 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩45,024 | ₩45,331 | ₩45,024 | ₩45,264 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,997 | ₩45,264 | ₩44,910 | ₩45,238 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,676 | ₩44,930 | ₩44,605 | ₩44,823 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,703 | ₩44,876 | ₩44,455 | ₩44,589 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩45,024 | ₩45,050 | ₩44,769 | ₩44,863 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,211 | ₩45,278 | ₩44,876 | ₩45,024 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩45,004 | ₩45,171 | ₩44,863 | ₩45,090 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,171 | ₩45,251 | ₩45,010 | ₩45,077 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,943 | ₩45,244 | ₩44,937 | ₩45,238 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,836 | ₩45,024 | ₩44,756 | ₩44,970 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,090 | ₩45,211 | ₩45,044 | ₩45,157 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,716 | ₩44,950 | ₩44,708 | ₩44,810 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,649 | ₩44,930 | ₩44,649 | ₩44,756 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,743 | ₩44,856 | ₩44,489 | ₩44,529 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,144 | ₩45,231 | ₩45,010 | ₩45,077 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,238 | ₩45,318 | ₩45,124 | ₩45,224 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,251 | ₩45,331 | ₩45,144 | ₩45,224 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,278 | ₩45,331 | ₩45,144 | ₩45,184 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,331 | ₩45,358 | ₩45,050 | ₩45,184 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,157 | ₩45,385 | ₩45,157 | ₩45,345 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,438 | ₩45,438 | ₩45,211 | ₩45,305 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,943 | ₩45,198 | ₩44,943 | ₩45,010 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,211 | ₩45,305 | ₩45,124 | ₩45,184 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,890 | ₩45,144 | ₩44,836 | ₩45,077 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,529 | ₩44,743 | ₩44,509 | ₩44,716 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,729 | ₩44,783 | ₩44,275 | ₩44,662 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,127 | ₩44,796 | ₩44,127 | ₩44,783 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,746 | ₩44,221 | ₩43,449 | ₩43,606 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,358 | ₩43,873 | ₩43,338 | ₩43,753 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,646 | ₩43,753 | ₩43,405 | ₩43,686 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,218 | ₩43,552 | ₩43,178 | ₩43,365 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,138 | ₩43,231 | ₩42,937 | ₩43,124 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,579 | ₩43,699 | ₩43,512 | ₩43,579 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,418 | ₩43,673 | ₩43,295 | ₩43,646 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,392 | ₩43,432 | ₩43,097 | ₩43,151 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,071 | ₩43,412 | ₩42,937 | ₩43,218 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,459 | ₩43,673 | ₩43,271 | ₩43,539 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,646 | ₩43,860 | ₩43,505 | ₩43,726 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,526 | ₩43,686 | ₩43,432 | ₩43,512 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,392 | ₩43,445 | ₩43,104 | ₩43,178 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,673 | ₩43,713 | ₩43,418 | ₩43,646 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,311 | ₩43,646 | ₩43,311 | ₩43,646 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,218 | ₩43,378 | ₩42,950 | ₩43,352 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,994 | ₩44,061 | ₩43,586 | ₩43,753 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,954 | ₩44,208 | ₩43,940 | ₩44,181 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,566 | ₩43,820 | ₩43,151 | ₩43,472 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,124 | ₩43,191 | ₩42,964 | ₩43,017 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,191 | ₩43,512 | ₩43,057 | ₩43,445 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,964 | ₩43,285 | ₩42,723 | ₩43,285 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,629 | ₩43,017 | ₩42,589 | ₩42,827 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,097 | ₩43,178 | ₩42,803 | ₩42,964 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,736 | ₩42,936 | ₩42,629 | ₩42,803 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,669 | ₩42,843 | ₩42,576 | ₩42,603 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,720 | ₩43,606 | ₩41,613 | ₩43,432 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,418 | ₩43,673 | ₩43,365 | ₩43,606 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,606 | ₩43,820 | ₩43,099 | ₩43,191 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,472 | ₩43,713 | ₩43,445 | ₩43,526 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,793 | ₩43,793 | ₩43,499 | ₩43,592 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩43,057 | ₩43,392 | ₩42,950 | ₩43,325 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,335 | ₩43,111 | ₩42,126 | ₩43,097 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,322 | ₩42,589 | ₩42,039 | ₩42,094 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,964 | ₩43,123 | ₩41,967 | ₩42,656 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,710 | ₩42,843 | ₩42,522 | ₩42,549 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,191 | ₩43,285 | ₩42,342 | ₩42,509 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,472 | ₩43,713 | ₩43,432 | ₩43,686 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,780 | ₩43,806 | ₩43,432 | ₩43,472 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,659 | ₩44,020 | ₩43,659 | ₩43,980 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,338 | ₩43,780 | ₩43,251 | ₩43,619 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,392 | ₩43,619 | ₩43,352 | ₩43,378 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,964 | ₩43,378 | ₩42,917 | ₩43,338 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,392 | ₩43,416 | ₩43,151 | ₩43,258 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,218 | ₩43,322 | ₩43,084 | ₩43,245 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,870 | ₩42,924 | ₩42,690 | ₩42,763 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,429 | ₩43,131 | ₩42,375 | ₩43,017 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,188 | ₩42,895 | ₩42,108 | ₩42,857 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,121 | ₩42,389 | ₩42,055 | ₩42,175 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,322 | ₩42,496 | ₩42,108 | ₩42,415 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,068 | ₩42,148 | ₩41,854 | ₩42,007 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,536 | ₩42,763 | ₩42,469 | ₩42,683 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,148 | ₩42,589 | ₩42,148 | ₩42,509 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,268 | ₩42,362 | ₩41,967 | ₩42,335 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,656 | ₩42,710 | ₩42,536 | ₩42,589 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,656 | ₩42,710 | ₩42,496 | ₩42,710 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,990 | ₩43,016 | ₩42,322 | ₩42,375 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,723 | ₩43,017 | ₩42,696 | ₩42,970 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,773 | ₩41,867 | ₩41,519 | ₩41,813 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,653 | ₩41,724 | ₩41,198 | ₩41,385 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,894 | ₩42,134 | ₩41,787 | ₩41,867 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,599 | ₩42,014 | ₩41,486 | ₩41,934 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,425 | ₩41,439 | ₩41,111 | ₩41,238 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,466 | ₩41,680 | ₩41,380 | ₩41,680 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩42,014 | ₩42,068 | ₩41,796 | ₩41,867 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,773 | ₩41,981 | ₩41,653 | ₩41,924 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,787 | ₩41,867 | ₩41,131 | ₩41,546 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,867 | ₩42,027 | ₩41,753 | ₩41,974 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,295 | ₩42,320 | ₩41,660 | ₩41,760 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,469 | ₩42,509 | ₩42,282 | ₩42,496 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,843 | ₩42,990 | ₩42,629 | ₩42,710 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,335 | ₩42,335 | ₩41,934 | ₩42,094 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,335 | ₩42,335 | ₩42,134 | ₩42,215 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,108 | ₩42,348 | ₩42,108 | ₩42,282 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,399 | ₩42,054 | ₩41,318 | ₩42,001 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,907 | ₩41,974 | ₩41,573 | ₩41,706 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,452 | ₩41,813 | ₩41,238 | ₩41,693 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,947 | ₩42,027 | ₩41,586 | ₩41,867 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,195 | ₩40,422 | ₩39,780 | ₩40,329 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,275 | ₩40,461 | ₩40,222 | ₩40,416 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,553 | ₩40,248 | ₩39,459 | ₩40,135 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,409 | ₩40,627 | ₩40,195 | ₩40,302 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,978 | ₩39,794 | ₩38,931 | ₩39,753 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,724 | ₩38,884 | ₩38,282 | ₩38,523 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,697 | ₩38,831 | ₩38,389 | ₩38,496 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,245 | ₩39,526 | ₩38,871 | ₩38,884 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,874 | ₩39,947 | ₩39,593 | ₩39,794 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,125 | ₩39,499 | ₩39,038 | ₩39,299 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,352 | ₩40,033 | ₩39,125 | ₩39,553 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,526 | ₩39,526 | ₩38,496 | ₩38,630 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,152 | ₩39,923 | ₩39,138 | ₩39,767 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,302 | ₩40,382 | ₩39,687 | ₩39,753 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,610 | ₩40,770 | ₩40,507 | ₩40,556 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,168 | ₩40,496 | ₩40,168 | ₩40,396 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,235 | ₩40,369 | ₩39,673 | ₩39,740 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,476 | ₩40,476 | ₩40,041 | ₩40,141 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,837 | ₩40,957 | ₩40,569 | ₩40,890 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩41,011 | ₩41,573 | ₩40,782 | ₩41,038 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,954 | ₩40,931 | ₩39,593 | ₩40,783 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,182 | ₩40,676 | ₩40,048 | ₩40,462 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩41,011 | ₩41,150 | ₩40,329 | ₩40,757 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,238 | ₩41,613 | ₩41,131 | ₩41,519 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,543 | ₩41,252 | ₩40,101 | ₩41,098 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,148 | ₩42,676 | ₩42,148 | ₩42,482 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,218 | ₩43,485 | ₩43,202 | ₩43,271 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,325 | ₩43,432 | ₩43,044 | ₩43,338 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,937 | ₩43,191 | ₩42,857 | ₩43,164 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,562 | ₩42,937 | ₩42,509 | ₩42,857 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,683 | ₩42,830 | ₩42,469 | ₩42,549 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,295 | ₩42,830 | ₩42,295 | ₩42,776 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,148 | ₩42,335 | ₩42,054 | ₩42,295 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,348 | ₩42,588 | ₩42,295 | ₩42,429 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,161 | ₩42,389 | ₩41,880 | ₩42,335 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,402 | ₩42,603 | ₩42,128 | ₩42,536 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,763 | ₩42,843 | ₩42,268 | ₩42,415 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,776 | ₩42,882 | ₩42,532 | ₩42,776 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,857 | ₩42,883 | ₩42,616 | ₩42,616 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,415 | ₩42,803 | ₩42,370 | ₩42,776 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,867 | ₩42,375 | ₩41,867 | ₩42,375 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,506 | ₩41,706 | ₩41,352 | ₩41,399 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,081 | ₩42,081 | ₩41,574 | ₩41,787 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,854 | ₩41,907 | ₩41,532 | ₩41,840 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,626 | ₩42,027 | ₩41,615 | ₩42,027 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,907 | ₩41,973 | ₩41,425 | ₩41,599 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩42,041 | ₩42,094 | ₩41,492 | ₩42,014 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩42,027 | ₩42,027 | ₩41,700 | ₩41,854 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,094 | ₩42,255 | ₩42,061 | ₩42,228 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,733 | ₩41,894 | ₩41,733 | ₩41,787 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,332 | ₩41,720 | ₩41,252 | ₩41,680 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,466 | ₩41,573 | ₩41,345 | ₩41,466 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,091 | ₩41,425 | ₩40,917 | ₩41,305 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,118 | ₩41,238 | ₩40,904 | ₩40,971 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,746 | ₩41,760 | ₩41,499 | ₩41,626 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,813 | ₩41,920 | ₩41,706 | ₩41,733 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,586 | ₩41,746 | ₩41,532 | ₩41,746 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,706 | ₩41,733 | ₩41,452 | ₩41,532 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,653 | ₩41,940 | ₩41,532 | ₩41,940 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,506 | ₩41,680 | ₩41,356 | ₩41,586 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,078 | ₩41,385 | ₩41,060 | ₩41,332 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,492 | ₩41,492 | ₩41,286 | ₩41,312 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,653 | ₩41,787 | ₩41,639 | ₩41,673 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,292 | ₩41,733 | ₩41,278 | ₩41,693 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,131 | ₩41,385 | ₩41,024 | ₩41,305 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,730 | ₩40,824 | ₩40,623 | ₩40,730 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,877 | ₩40,971 | ₩40,824 | ₩40,850 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,797 | ₩40,864 | ₩40,663 | ₩40,797 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,957 | ₩40,997 | ₩40,850 | ₩40,991 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,676 | ₩40,904 | ₩40,676 | ₩40,877 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,676 | ₩40,824 | ₩40,623 | ₩40,797 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,449 | ₩40,717 | ₩40,405 | ₩40,623 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,355 | ₩40,569 | ₩40,275 | ₩40,469 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,208 | ₩40,355 | ₩40,104 | ₩40,195 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩40,061 | ₩40,115 | ₩39,820 | ₩39,874 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,195 | ₩40,195 | ₩39,984 | ₩40,115 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,676 | ₩40,703 | ₩40,458 | ₩40,556 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,663 | ₩40,702 | ₩40,248 | ₩40,382 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,396 | ₩40,717 | ₩40,396 | ₩40,663 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩40,021 | ₩40,529 | ₩39,982 | ₩40,462 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,927 | ₩40,048 | ₩39,927 | ₩40,021 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,115 | ₩40,182 | ₩39,961 | ₩40,061 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,262 | ₩40,436 | ₩40,135 | ₩40,182 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,289 | ₩40,329 | ₩40,147 | ₩40,262 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,994 | ₩40,195 | ₩39,887 | ₩40,195 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,941 | ₩40,074 | ₩39,893 | ₩40,034 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,981 | ₩40,101 | ₩39,894 | ₩39,927 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,954 | ₩40,141 | ₩39,901 | ₩40,128 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,753 | ₩40,034 | ₩39,727 | ₩39,967 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,205 | ₩39,606 | ₩39,111 | ₩39,606 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,991 | ₩39,230 | ₩38,978 | ₩39,111 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,697 | ₩39,138 | ₩38,647 | ₩39,018 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,272 | ₩39,285 | ₩38,443 | ₩38,469 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,871 | ₩39,059 | ₩38,750 | ₩38,959 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩39,031 | ₩39,178 | ₩38,800 | ₩39,071 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,606 | ₩39,766 | ₩39,245 | ₩39,406 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,687 | ₩40,061 | ₩39,687 | ₩39,954 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,489 | ₩40,503 | ₩39,994 | ₩40,061 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,417 | ₩40,503 | ₩40,355 | ₩40,476 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,141 | ₩40,362 | ₩40,141 | ₩40,315 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,834 | ₩40,008 | ₩39,713 | ₩39,954 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,192 | ₩39,553 | ₩39,118 | ₩39,553 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,593 | ₩39,593 | ₩39,279 | ₩39,392 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,366 | ₩39,673 | ₩39,352 | ₩39,606 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,352 | ₩39,539 | ₩39,265 | ₩39,325 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,807 | ₩39,847 | ₩39,646 | ₩39,794 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,740 | ₩39,753 | ₩39,573 | ₩39,713 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,713 | ₩39,954 | ₩39,673 | ₩39,794 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,235 | ₩40,248 | ₩39,834 | ₩40,061 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩40,061 | ₩40,315 | ₩40,048 | ₩40,235 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,115 | ₩40,262 | ₩40,085 | ₩40,195 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,981 | ₩39,993 | ₩39,887 | ₩39,914 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,740 | ₩39,887 | ₩39,727 | ₩39,820 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,727 | ₩39,820 | ₩39,519 | ₩39,713 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,794 | ₩39,927 | ₩39,695 | ₩39,727 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,807 | ₩40,021 | ₩39,807 | ₩39,961 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,486 | ₩39,753 | ₩39,486 | ₩39,727 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,820 | ₩39,873 | ₩39,560 | ₩39,653 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,566 | ₩39,645 | ₩39,328 | ₩39,580 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,951 | ₩39,459 | ₩38,857 | ₩39,312 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,152 | ₩39,352 | ₩39,031 | ₩39,299 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,593 | ₩39,633 | ₩38,714 | ₩38,804 | -1.99% | 9.8만 |
|---|