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 | ₩43,630 | ₩43,750 | ₩43,510 | ₩43,737 | +0.24% | 14.7만 |
| 2026.10.08 | ₩43,323 | ₩43,403 | ₩43,109 | ₩43,309 | -0.03% | 30.8만 |
| 2026.10.07 | ₩43,429 | ₩43,657 | ₩43,309 | ₩43,643 | +0.49% | 19.1만 |
| 2026.10.06 | ₩44,084 | ₩44,137 | ₩43,817 | ₩43,924 | -0.36% | 37.2만 |
| 2026.10.05 | ₩43,723 | ₩44,071 | ₩43,630 | ₩44,057 | +0.76% | 18.7만 |
| 2026.10.02 | ₩43,483 | ₩43,697 | ₩43,376 | ₩43,678 | +0.45% | 53.8만 |
| 2026.10.01 | ₩43,483 | ₩43,550 | ₩43,042 | ₩43,309 | -0.40% | 20만 |
| 2026.09.30 | ₩43,910 | ₩43,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,643 |
| -0.61% |
| 37.8만 |
| 2026.09.29 | ₩43,844 | ₩43,961 | ₩43,670 | ₩43,950 | +0.24% | 25.3만 |
|---|
| 2026.09.28 | ₩43,910 | ₩44,271 | ₩43,824 | ₩44,097 | +0.43% | 19.7만 |
|---|
| 2026.09.25 | ₩44,137 | ₩44,378 | ₩43,950 | ₩44,378 | +0.54% | 17.7만 |
|---|
| 2026.09.24 | ₩43,977 | ₩44,137 | ₩43,750 | ₩44,084 | +0.24% | 14.7만 |
|---|
| 2026.09.23 | ₩44,324 | ₩44,324 | ₩43,957 | ₩44,044 | -0.63% | 25만 |
|---|
| 2026.09.22 | ₩44,512 | ₩44,725 | ₩44,311 | ₩44,605 | +0.21% | 19.6만 |
|---|
| 2026.09.21 | ₩44,231 | ₩44,525 | ₩44,191 | ₩44,445 | +0.48% | 26만 |
|---|
| 2026.09.18 | ₩43,870 | ₩43,897 | ₩43,697 | ₩43,844 | -0.06% | 13.9만 |
|---|
| 2026.09.17 | ₩44,244 | ₩44,458 | ₩44,171 | ₩44,271 | +0.06% | 14만 |
|---|
| 2026.09.16 | ₩44,137 | ₩44,244 | ₩43,592 | ₩43,870 | -0.61% | 15.9만 |
|---|
| 2026.09.15 | ₩43,977 | ₩44,044 | ₩43,817 | ₩43,991 | +0.03% | 57.3만 |
|---|
| 2026.09.14 | ₩44,191 | ₩44,378 | ₩44,031 | ₩44,231 | +0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩44,445 | ₩44,458 | ₩44,304 | ₩44,365 | -0.18% | 18.4만 |
|---|
| 2026.09.10 | ₩43,977 | ₩44,124 | ₩43,897 | ₩43,937 | -0.09% | 12.4만 |
|---|
| 2026.09.09 | ₩44,458 | ₩44,557 | ₩44,235 | ₩44,244 | -0.48% | 18.2만 |
|---|
| 2026.09.08 | ₩44,999 | ₩45,033 | ₩44,765 | ₩44,819 | -0.40% | 12.2만 |
|---|
| 2026.09.04 | ₩44,966 | ₩45,273 | ₩44,966 | ₩45,206 | +0.53% | 14.1만 |
|---|
| 2026.09.03 | ₩44,939 | ₩45,206 | ₩44,852 | ₩45,179 | +0.54% | 13만 |
|---|
| 2026.09.02 | ₩44,618 | ₩44,872 | ₩44,548 | ₩44,765 | +0.33% | 17.3만 |
|---|
| 2026.09.01 | ₩44,645 | ₩44,819 | ₩44,398 | ₩44,532 | -0.25% | 16.7만 |
|---|
| 2026.08.31 | ₩44,966 | ₩44,992 | ₩44,712 | ₩44,805 | -0.36% | 12.1만 |
|---|
| 2026.08.28 | ₩45,153 | ₩45,220 | ₩44,819 | ₩44,966 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩44,946 | ₩45,113 | ₩44,805 | ₩45,033 | +0.19% | 22.8만 |
|---|
| 2026.08.26 | ₩45,113 | ₩45,193 | ₩44,952 | ₩45,019 | -0.21% | 20.3만 |
|---|
| 2026.08.25 | ₩44,886 | ₩45,186 | ₩44,879 | ₩45,179 | +0.65% | 20.8만 |
|---|
| 2026.08.24 | ₩44,779 | ₩44,966 | ₩44,699 | ₩44,912 | +0.30% | 23.6만 |
|---|
| 2026.08.21 | ₩45,033 | ₩45,153 | ₩44,986 | ₩45,099 | +0.15% | 34.4만 |
|---|
| 2026.08.20 | ₩44,658 | ₩44,892 | ₩44,650 | ₩44,752 | +0.21% | 12.9만 |
|---|
| 2026.08.19 | ₩44,592 | ₩44,872 | ₩44,592 | ₩44,699 | +0.24% | 16만 |
|---|
| 2026.08.18 | ₩44,685 | ₩44,799 | ₩44,431 | ₩44,471 | -0.48% | 14.3만 |
|---|
| 2026.08.17 | ₩45,086 | ₩45,173 | ₩44,952 | ₩45,019 | -0.15% | 21.8만 |
|---|
| 2026.08.14 | ₩45,179 | ₩45,260 | ₩45,066 | ₩45,166 | -0.03% | 11.1만 |
|---|
| 2026.08.13 | ₩45,193 | ₩45,273 | ₩45,086 | ₩45,166 | -0.06% | 23.9만 |
|---|
| 2026.08.12 | ₩45,220 | ₩45,273 | ₩45,086 | ₩45,126 | -0.21% | 18.3만 |
|---|
| 2026.08.11 | ₩45,273 | ₩45,300 | ₩44,992 | ₩45,126 | -0.32% | 35.8만 |
|---|
| 2026.08.10 | ₩45,099 | ₩45,326 | ₩45,099 | ₩45,286 | +0.41% | 13.1만 |
|---|
| 2026.08.07 | ₩45,380 | ₩45,380 | ₩45,153 | ₩45,246 | -0.29% | 24.1만 |
|---|
| 2026.08.06 | ₩44,886 | ₩45,139 | ₩44,886 | ₩44,952 | +0.15% | 23.4만 |
|---|
| 2026.08.05 | ₩45,153 | ₩45,246 | ₩45,066 | ₩45,126 | -0.06% | 24.5만 |
|---|
| 2026.08.04 | ₩44,832 | ₩45,086 | ₩44,779 | ₩45,019 | +0.42% | 13.1만 |
|---|
| 2026.08.03 | ₩44,471 | ₩44,685 | ₩44,451 | ₩44,658 | +0.42% | 17만 |
|---|
| 2026.07.31 | ₩44,672 | ₩44,725 | ₩44,218 | ₩44,605 | -0.15% | 14.7만 |
|---|
| 2026.07.30 | ₩44,071 | ₩44,739 | ₩44,071 | ₩44,725 | +1.49% | 19.8만 |
|---|
| 2026.07.29 | ₩43,690 | ₩44,164 | ₩43,393 | ₩43,550 | -0.32% | 40.2만 |
|---|
| 2026.07.28 | ₩43,303 | ₩43,817 | ₩43,283 | ₩43,697 | +0.91% | 18만 |
|---|
| 2026.07.27 | ₩43,590 | ₩43,697 | ₩43,349 | ₩43,630 | +0.09% | 23.1만 |
|---|
| 2026.07.24 | ₩43,162 | ₩43,496 | ₩43,122 | ₩43,309 | +0.34% | 21.3만 |
|---|
| 2026.07.23 | ₩43,082 | ₩43,176 | ₩42,882 | ₩43,069 | -0.03% | 11.3만 |
|---|
| 2026.07.22 | ₩43,523 | ₩43,643 | ₩43,456 | ₩43,523 | 0.00% | 14.8만 |
|---|
| 2026.07.21 | ₩43,363 | ₩43,616 | ₩43,240 | ₩43,590 | +0.52% | 17.1만 |
|---|
| 2026.07.20 | ₩43,336 | ₩43,376 | ₩43,042 | ₩43,095 | -0.55% | 14만 |
|---|
| 2026.07.17 | ₩43,015 | ₩43,356 | ₩42,882 | ₩43,162 | +0.34% | 26.2만 |
|---|
| 2026.07.16 | ₩43,403 | ₩43,616 | ₩43,216 | ₩43,483 | +0.18% | 48.7만 |
|---|
| 2026.07.15 | ₩43,590 | ₩43,804 | ₩43,449 | ₩43,670 | +0.18% | 19.3만 |
|---|
| 2026.07.14 | ₩43,470 | ₩43,630 | ₩43,376 | ₩43,456 | -0.03% | 20.7만 |
|---|
| 2026.07.13 | ₩43,336 | ₩43,389 | ₩43,049 | ₩43,122 | -0.49% | 20.6만 |
|---|
| 2026.07.10 | ₩43,616 | ₩43,657 | ₩43,363 | ₩43,590 | -0.06% | 16.2만 |
|---|
| 2026.07.09 | ₩43,256 | ₩43,590 | ₩43,256 | ₩43,590 | +0.77% | 13.3만 |
|---|
| 2026.07.08 | ₩43,162 | ₩43,323 | ₩42,895 | ₩43,296 | +0.31% | 24.9만 |
|---|
| 2026.07.07 | ₩43,937 | ₩44,004 | ₩43,530 | ₩43,697 | -0.55% | 15.4만 |
|---|
| 2026.07.06 | ₩43,897 | ₩44,151 | ₩43,884 | ₩44,124 | +0.52% | 14.7만 |
|---|
| 2026.07.02 | ₩43,510 | ₩43,763 | ₩43,095 | ₩43,416 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩43,069 | ₩43,136 | ₩42,908 | ₩42,962 | -0.25% | 24.5만 |
|---|
| 2026.06.30 | ₩43,136 | ₩43,456 | ₩43,002 | ₩43,389 | +0.59% | 16.3만 |
|---|
| 2026.06.29 | ₩42,908 | ₩43,229 | ₩42,668 | ₩43,229 | +0.75% | 17.1만 |
|---|
| 2026.06.26 | ₩42,574 | ₩42,962 | ₩42,534 | ₩42,772 | +0.46% | 15.4만 |
|---|
| 2026.06.25 | ₩43,042 | ₩43,122 | ₩42,748 | ₩42,908 | -0.31% | 15.1만 |
|---|
| 2026.06.24 | ₩42,681 | ₩42,880 | ₩42,574 | ₩42,748 | +0.16% | 28.8만 |
|---|
| 2026.06.23 | ₩42,615 | ₩42,788 | ₩42,521 | ₩42,548 | -0.16% | 19.2만 |
|---|
| 2026.06.22 | ₩41,666 | ₩43,550 | ₩41,559 | ₩43,376 | +4.10% | 38.7만 |
|---|
| 2026.06.18 | ₩43,363 | ₩43,616 | ₩43,309 | ₩43,550 | +0.43% | 21.8만 |
|---|
| 2026.06.17 | ₩43,550 | ₩43,763 | ₩43,043 | ₩43,136 | -0.95% | 18만 |
|---|
| 2026.06.16 | ₩43,416 | ₩43,657 | ₩43,389 | ₩43,470 | +0.12% | 20.8만 |
|---|
| 2026.06.15 | ₩43,737 | ₩43,737 | ₩43,443 | ₩43,536 | -0.46% | 17.5만 |
|---|
| 2026.06.12 | ₩43,002 | ₩43,336 | ₩42,895 | ₩43,269 | +0.62% | 13만 |
|---|
| 2026.06.11 | ₩42,281 | ₩43,055 | ₩42,072 | ₩43,042 | +1.80% | 15.4만 |
|---|
| 2026.06.10 | ₩42,267 | ₩42,534 | ₩41,985 | ₩42,040 | -0.54% | 18만 |
|---|
| 2026.06.09 | ₩42,908 | ₩43,067 | ₩41,913 | ₩42,601 | -0.72% | 55만 |
|---|
| 2026.06.08 | ₩42,655 | ₩42,788 | ₩42,468 | ₩42,494 | -0.38% | 11.9만 |
|---|
| 2026.06.05 | ₩43,136 | ₩43,229 | ₩42,287 | ₩42,454 | -1.58% | 22.2만 |
|---|
| 2026.06.04 | ₩43,416 | ₩43,657 | ₩43,376 | ₩43,630 | +0.49% | 17만 |
|---|
| 2026.06.03 | ₩43,723 | ₩43,750 | ₩43,376 | ₩43,416 | -0.70% | 18.9만 |
|---|
| 2026.06.02 | ₩43,603 | ₩43,964 | ₩43,603 | ₩43,924 | +0.74% | 15.3만 |
|---|
| 2026.06.01 | ₩43,283 | ₩43,723 | ₩43,196 | ₩43,563 | +0.65% | 21.5만 |
|---|
| 2026.05.29 | ₩43,336 | ₩43,563 | ₩43,296 | ₩43,323 | -0.03% | 22.6만 |
|---|
| 2026.05.28 | ₩42,908 | ₩43,323 | ₩42,862 | ₩43,283 | +0.87% | 14.6만 |
|---|
| 2026.05.27 | ₩43,336 | ₩43,360 | ₩43,095 | ₩43,202 | -0.31% | 19.7만 |
|---|
| 2026.05.26 | ₩43,162 | ₩43,266 | ₩43,029 | ₩43,189 | +0.06% | 16.5만 |
|---|
| 2026.05.22 | ₩42,815 | ₩42,868 | ₩42,635 | ₩42,708 | -0.25% | 21.6만 |
|---|
| 2026.05.21 | ₩42,374 | ₩43,075 | ₩42,321 | ₩42,962 | +1.39% | 28.4만 |
|---|
| 2026.05.20 | ₩42,134 | ₩42,840 | ₩42,054 | ₩42,802 | +1.59% | 16.6만 |
|---|
| 2026.05.19 | ₩42,067 | ₩42,334 | ₩42,001 | ₩42,120 | +0.13% | 18.5만 |
|---|
| 2026.05.18 | ₩42,267 | ₩42,441 | ₩42,054 | ₩42,361 | +0.22% | 30.1만 |
|---|
| 2026.05.15 | ₩42,013 | ₩42,094 | ₩41,800 | ₩41,953 | -0.14% | 17.1만 |
|---|
| 2026.05.14 | ₩42,481 | ₩42,708 | ₩42,414 | ₩42,628 | +0.35% | 19.8만 |
|---|
| 2026.05.13 | ₩42,094 | ₩42,534 | ₩42,094 | ₩42,454 | +0.86% | 15.2만 |
|---|
| 2026.05.12 | ₩42,214 | ₩42,307 | ₩41,913 | ₩42,281 | +0.16% | 20.7만 |
|---|
| 2026.05.11 | ₩42,601 | ₩42,655 | ₩42,481 | ₩42,534 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩42,601 | ₩42,655 | ₩42,441 | ₩42,655 | +0.13% | 25만 |
|---|
| 2026.05.07 | ₩42,935 | ₩42,961 | ₩42,267 | ₩42,321 | -1.43% | 21만 |
|---|
| 2026.05.06 | ₩42,668 | ₩42,962 | ₩42,641 | ₩42,915 | +0.58% | 20.3만 |
|---|
| 2026.05.05 | ₩41,720 | ₩41,813 | ₩41,466 | ₩41,760 | +0.10% | 22.5만 |
|---|
| 2026.05.04 | ₩41,599 | ₩41,670 | ₩41,145 | ₩41,332 | -0.64% | 22.8만 |
|---|
| 2026.05.01 | ₩41,840 | ₩42,080 | ₩41,733 | ₩41,813 | -0.06% | 17.8만 |
|---|
| 2026.04.30 | ₩41,546 | ₩41,960 | ₩41,432 | ₩41,880 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩41,372 | ₩41,386 | ₩41,058 | ₩41,185 | -0.45% | 35.5만 |
|---|
| 2026.04.28 | ₩41,412 | ₩41,626 | ₩41,327 | ₩41,626 | +0.52% | 22.5만 |
|---|
| 2026.04.27 | ₩41,960 | ₩42,013 | ₩41,742 | ₩41,813 | -0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩41,720 | ₩41,927 | ₩41,599 | ₩41,870 | +0.36% | 20.9만 |
|---|
| 2026.04.23 | ₩41,733 | ₩41,813 | ₩41,078 | ₩41,492 | -0.58% | 21.3만 |
|---|
| 2026.04.22 | ₩41,813 | ₩41,973 | ₩41,699 | ₩41,920 | +0.26% | 20만 |
|---|
| 2026.04.21 | ₩42,241 | ₩42,266 | ₩41,606 | ₩41,706 | -1.27% | 20.4만 |
|---|
| 2026.04.20 | ₩42,414 | ₩42,454 | ₩42,227 | ₩42,441 | +0.06% | 16.6만 |
|---|
| 2026.04.17 | ₩42,788 | ₩42,935 | ₩42,574 | ₩42,655 | -0.31% | 25.5만 |
|---|
| 2026.04.16 | ₩42,281 | ₩42,281 | ₩41,880 | ₩42,040 | -0.57% | 43.7만 |
|---|
| 2026.04.15 | ₩42,281 | ₩42,281 | ₩42,080 | ₩42,160 | -0.28% | 16.4만 |
|---|
| 2026.04.14 | ₩42,054 | ₩42,294 | ₩42,054 | ₩42,227 | +0.41% | 19.3만 |
|---|
| 2026.04.13 | ₩41,345 | ₩42,000 | ₩41,265 | ₩41,947 | +1.45% | 63.1만 |
|---|
| 2026.04.10 | ₩41,853 | ₩41,920 | ₩41,519 | ₩41,653 | -0.48% | 15.4만 |
|---|
| 2026.04.09 | ₩41,399 | ₩41,760 | ₩41,185 | ₩41,639 | +0.58% | 25.6만 |
|---|
| 2026.04.08 | ₩41,893 | ₩41,973 | ₩41,533 | ₩41,813 | -0.19% | 24.1만 |
|---|
| 2026.04.07 | ₩40,143 | ₩40,370 | ₩39,729 | ₩40,277 | +0.33% | 31.9만 |
|---|
| 2026.04.06 | ₩40,223 | ₩40,409 | ₩40,170 | ₩40,364 | +0.35% | 22.5만 |
|---|
| 2026.04.02 | ₩39,502 | ₩40,197 | ₩39,408 | ₩40,083 | +1.47% | 17.9만 |
|---|
| 2026.04.01 | ₩40,357 | ₩40,575 | ₩40,143 | ₩40,250 | -0.26% | 45.8만 |
|---|
| 2026.03.31 | ₩38,928 | ₩39,742 | ₩38,881 | ₩39,702 | +1.99% | 37.4만 |
|---|
| 2026.03.30 | ₩38,674 | ₩38,834 | ₩38,233 | ₩38,473 | -0.52% | 21만 |
|---|
| 2026.03.27 | ₩38,647 | ₩38,781 | ₩38,340 | ₩38,447 | -0.52% | 25.4만 |
|---|
| 2026.03.26 | ₩39,195 | ₩39,475 | ₩38,821 | ₩38,834 | -0.92% | 53.3만 |
|---|
| 2026.03.25 | ₩39,823 | ₩39,896 | ₩39,542 | ₩39,742 | -0.20% | 20.3만 |
|---|
| 2026.03.24 | ₩39,074 | ₩39,449 | ₩38,988 | ₩39,248 | +0.44% | 26.7만 |
|---|
| 2026.03.23 | ₩39,302 | ₩39,982 | ₩39,074 | ₩39,502 | +0.51% | 20.6만 |
|---|
| 2026.03.20 | ₩39,475 | ₩39,475 | ₩38,447 | ₩38,580 | -2.27% | 26.3만 |
|---|
| 2026.03.19 | ₩39,101 | ₩39,872 | ₩39,088 | ₩39,716 | +1.57% | 19.3만 |
|---|
| 2026.03.18 | ₩40,250 | ₩40,330 | ₩39,636 | ₩39,702 | -1.36% | 20.7만 |
|---|
| 2026.03.17 | ₩40,557 | ₩40,718 | ₩40,454 | ₩40,504 | -0.13% | 62.8만 |
|---|
| 2026.03.16 | ₩40,116 | ₩40,444 | ₩40,116 | ₩40,344 | +0.57% | 15.4만 |
|---|
| 2026.03.13 | ₩40,183 | ₩40,317 | ₩39,622 | ₩39,689 | -1.23% | 21.3만 |
|---|
| 2026.03.12 | ₩40,424 | ₩40,424 | ₩39,990 | ₩40,090 | -0.83% | 34.8만 |
|---|
| 2026.03.11 | ₩40,784 | ₩40,905 | ₩40,517 | ₩40,838 | +0.13% | 47.8만 |
|---|
| 2026.03.10 | ₩40,958 | ₩41,519 | ₩40,730 | ₩40,985 | +0.07% | 22.5만 |
|---|
| 2026.03.09 | ₩39,903 | ₩40,878 | ₩39,542 | ₩40,731 | +2.08% | 37.4만 |
|---|
| 2026.03.06 | ₩40,130 | ₩40,624 | ₩39,996 | ₩40,410 | +0.70% | 26.3만 |
|---|
| 2026.03.05 | ₩40,958 | ₩41,097 | ₩40,277 | ₩40,704 | -0.62% | 22.8만 |
|---|
| 2026.03.04 | ₩41,185 | ₩41,559 | ₩41,078 | ₩41,466 | +0.68% | 97.2만 |
|---|
| 2026.03.03 | ₩40,491 | ₩41,199 | ₩40,050 | ₩41,045 | +1.37% | 33.9만 |
|---|
| 2026.03.02 | ₩42,094 | ₩42,621 | ₩42,094 | ₩42,428 | +0.79% | 19.2만 |
|---|
| 2026.02.27 | ₩43,162 | ₩43,429 | ₩43,146 | ₩43,216 | +0.12% | 24.8만 |
|---|
| 2026.02.26 | ₩43,269 | ₩43,376 | ₩42,989 | ₩43,283 | +0.03% | 18.3만 |
|---|
| 2026.02.25 | ₩42,882 | ₩43,136 | ₩42,802 | ₩43,109 | +0.53% | 22.2만 |
|---|
| 2026.02.24 | ₩42,508 | ₩42,882 | ₩42,454 | ₩42,802 | +0.69% | 33.4만 |
|---|
| 2026.02.23 | ₩42,628 | ₩42,775 | ₩42,414 | ₩42,494 | -0.31% | 24.2만 |
|---|
| 2026.02.20 | ₩42,241 | ₩42,775 | ₩42,241 | ₩42,721 | +1.14% | 19.3만 |
|---|
| 2026.02.19 | ₩42,094 | ₩42,281 | ₩42,000 | ₩42,241 | +0.35% | 19만 |
|---|
| 2026.02.18 | ₩42,294 | ₩42,533 | ₩42,241 | ₩42,374 | +0.19% | 25.6만 |
|---|
| 2026.02.17 | ₩42,107 | ₩42,334 | ₩41,826 | ₩42,281 | +0.41% | 33.1만 |
|---|
| 2026.02.13 | ₩42,347 | ₩42,548 | ₩42,074 | ₩42,481 | +0.32% | 30.6만 |
|---|
| 2026.02.12 | ₩42,708 | ₩42,788 | ₩42,214 | ₩42,361 | -0.81% | 24.1만 |
|---|
| 2026.02.11 | ₩42,721 | ₩42,827 | ₩42,477 | ₩42,721 | 0.00% | 35.4만 |
|---|
| 2026.02.10 | ₩42,802 | ₩42,828 | ₩42,561 | ₩42,561 | -0.56% | 43.8만 |
|---|
| 2026.02.09 | ₩42,361 | ₩42,748 | ₩42,315 | ₩42,721 | +0.85% | 24.9만 |
|---|
| 2026.02.06 | ₩41,813 | ₩42,321 | ₩41,813 | ₩42,321 | +1.21% | 22.5만 |
|---|
| 2026.02.05 | ₩41,452 | ₩41,653 | ₩41,299 | ₩41,345 | -0.26% | 45.4만 |
|---|
| 2026.02.04 | ₩42,027 | ₩42,027 | ₩41,520 | ₩41,733 | -0.70% | 75.5만 |
|---|
| 2026.02.03 | ₩41,800 | ₩41,853 | ₩41,479 | ₩41,786 | -0.03% | 25.1만 |
|---|
| 2026.02.02 | ₩41,573 | ₩41,973 | ₩41,562 | ₩41,973 | +0.96% | 24.3만 |
|---|
| 2026.01.30 | ₩41,853 | ₩41,919 | ₩41,372 | ₩41,546 | -0.73% | 33.9만 |
|---|
| 2026.01.29 | ₩41,987 | ₩42,040 | ₩41,439 | ₩41,960 | -0.06% | 23.8만 |
|---|
| 2026.01.28 | ₩41,973 | ₩41,973 | ₩41,646 | ₩41,800 | -0.41% | 21.4만 |
|---|
| 2026.01.27 | ₩42,040 | ₩42,200 | ₩42,007 | ₩42,174 | +0.32% | 19.3만 |
|---|
| 2026.01.26 | ₩41,679 | ₩41,840 | ₩41,679 | ₩41,733 | +0.13% | 22.5만 |
|---|
| 2026.01.23 | ₩41,279 | ₩41,666 | ₩41,199 | ₩41,626 | +0.84% | 24.8만 |
|---|
| 2026.01.22 | ₩41,412 | ₩41,519 | ₩41,292 | ₩41,412 | 0.00% | 20만 |
|---|
| 2026.01.21 | ₩41,038 | ₩41,372 | ₩40,865 | ₩41,252 | +0.52% | 24.3만 |
|---|
| 2026.01.20 | ₩41,065 | ₩41,185 | ₩40,851 | ₩40,918 | -0.36% | 27.8만 |
|---|
| 2026.01.16 | ₩41,693 | ₩41,706 | ₩41,446 | ₩41,573 | -0.29% | 51.5만 |
|---|
| 2026.01.15 | ₩41,760 | ₩41,866 | ₩41,653 | ₩41,679 | -0.19% | 22.4만 |
|---|
| 2026.01.14 | ₩41,533 | ₩41,693 | ₩41,479 | ₩41,693 | +0.39% | 20만 |
|---|
| 2026.01.13 | ₩41,653 | ₩41,679 | ₩41,399 | ₩41,479 | -0.42% | 18.7만 |
|---|
| 2026.01.12 | ₩41,599 | ₩41,887 | ₩41,479 | ₩41,887 | +0.69% | 18.2만 |
|---|
| 2026.01.09 | ₩41,452 | ₩41,626 | ₩41,303 | ₩41,533 | +0.19% | 40만 |
|---|
| 2026.01.08 | ₩41,025 | ₩41,332 | ₩41,008 | ₩41,279 | +0.62% | 300.7만 |
|---|
| 2026.01.07 | ₩41,439 | ₩41,439 | ₩41,233 | ₩41,259 | -0.44% | 16.9만 |
|---|
| 2026.01.06 | ₩41,599 | ₩41,733 | ₩41,586 | ₩41,619 | +0.05% | 50.7만 |
|---|
| 2026.01.05 | ₩41,239 | ₩41,679 | ₩41,225 | ₩41,639 | +0.97% | 40.4만 |
|---|
| 2026.01.02 | ₩41,078 | ₩41,332 | ₩40,971 | ₩41,252 | +0.42% | 14.6만 |
|---|
| 2025.12.31 | ₩40,678 | ₩40,771 | ₩40,571 | ₩40,678 | 0.00% | 17.7만 |
|---|
| 2025.12.30 | ₩40,824 | ₩40,918 | ₩40,771 | ₩40,798 | -0.07% | 14.9만 |
|---|
| 2025.12.29 | ₩40,744 | ₩40,811 | ₩40,611 | ₩40,744 | 0.00% | 19.6만 |
|---|
| 2025.12.26 | ₩40,905 | ₩40,945 | ₩40,798 | ₩40,938 | +0.08% | 8.7만 |
|---|
| 2025.12.24 | ₩40,624 | ₩40,851 | ₩40,624 | ₩40,824 | +0.49% | 31.1만 |
|---|
| 2025.12.23 | ₩40,624 | ₩40,771 | ₩40,571 | ₩40,744 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩40,397 | ₩40,664 | ₩40,353 | ₩40,571 | +0.43% | 23.5만 |
|---|
| 2025.12.19 | ₩40,303 | ₩40,517 | ₩40,223 | ₩40,417 | +0.28% | 23.4만 |
|---|
| 2025.12.18 | ₩40,157 | ₩40,303 | ₩40,052 | ₩40,143 | -0.03% | 18.9만 |
|---|
| 2025.12.17 | ₩40,010 | ₩40,063 | ₩39,769 | ₩39,823 | -0.47% | 19.8만 |
|---|
| 2025.12.16 | ₩40,143 | ₩40,143 | ₩39,932 | ₩40,063 | -0.20% | 19.5만 |
|---|
| 2025.12.15 | ₩40,624 | ₩40,651 | ₩40,406 | ₩40,504 | -0.30% | 12.8만 |
|---|
| 2025.12.12 | ₩40,611 | ₩40,649 | ₩40,197 | ₩40,330 | -0.69% | 18.2만 |
|---|
| 2025.12.11 | ₩40,344 | ₩40,664 | ₩40,344 | ₩40,611 | +0.66% | 12.8만 |
|---|
| 2025.12.10 | ₩39,970 | ₩40,477 | ₩39,931 | ₩40,410 | +1.10% | 17.9만 |
|---|
| 2025.12.09 | ₩39,876 | ₩39,996 | ₩39,876 | ₩39,970 | +0.23% | 13.9만 |
|---|
| 2025.12.08 | ₩40,063 | ₩40,130 | ₩39,909 | ₩40,010 | -0.13% | 15.6만 |
|---|
| 2025.12.05 | ₩40,210 | ₩40,384 | ₩40,083 | ₩40,130 | -0.20% | 13.2만 |
|---|
| 2025.12.04 | ₩40,237 | ₩40,277 | ₩40,095 | ₩40,210 | -0.07% | 17.8만 |
|---|
| 2025.12.03 | ₩39,943 | ₩40,143 | ₩39,836 | ₩40,143 | +0.50% | 25.9만 |
|---|
| 2025.12.02 | ₩39,889 | ₩40,023 | ₩39,841 | ₩39,983 | +0.23% | 38.8만 |
|---|
| 2025.12.01 | ₩39,929 | ₩40,050 | ₩39,843 | ₩39,876 | -0.13% | 15.6만 |
|---|
| 2025.11.28 | ₩39,903 | ₩40,090 | ₩39,849 | ₩40,076 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,702 | ₩39,983 | ₩39,676 | ₩39,916 | +0.54% | 28.7만 |
|---|
| 2025.11.25 | ₩39,155 | ₩39,555 | ₩39,061 | ₩39,555 | +1.02% | 17만 |
|---|
| 2025.11.24 | ₩38,941 | ₩39,180 | ₩38,928 | ₩39,061 | +0.31% | 23.6만 |
|---|
| 2025.11.21 | ₩38,647 | ₩39,088 | ₩38,598 | ₩38,968 | +0.83% | 10.9만 |
|---|
| 2025.11.20 | ₩39,221 | ₩39,235 | ₩38,393 | ₩38,420 | -2.04% | 24.8만 |
|---|
| 2025.11.19 | ₩38,821 | ₩39,009 | ₩38,700 | ₩38,909 | +0.23% | 15.6만 |
|---|
| 2025.11.18 | ₩38,981 | ₩39,128 | ₩38,750 | ₩39,021 | +0.10% | 15.9만 |
|---|
| 2025.11.17 | ₩39,555 | ₩39,714 | ₩39,195 | ₩39,355 | -0.51% | 14만 |
|---|
| 2025.11.14 | ₩39,636 | ₩40,010 | ₩39,636 | ₩39,903 | +0.67% | 18.8만 |
|---|
| 2025.11.13 | ₩40,437 | ₩40,450 | ₩39,943 | ₩40,010 | -1.06% | 15.6만 |
|---|
| 2025.11.12 | ₩40,365 | ₩40,450 | ₩40,303 | ₩40,424 | +0.15% | 9.4만 |
|---|
| 2025.11.11 | ₩40,090 | ₩40,310 | ₩40,090 | ₩40,263 | +0.43% | 13.8만 |
|---|
| 2025.11.10 | ₩39,783 | ₩39,956 | ₩39,662 | ₩39,903 | +0.30% | 9.3만 |
|---|
| 2025.11.07 | ₩39,141 | ₩39,502 | ₩39,068 | ₩39,502 | +0.92% | 10.2만 |
|---|
| 2025.11.06 | ₩39,542 | ₩39,542 | ₩39,228 | ₩39,342 | -0.51% | 9.4만 |
|---|
| 2025.11.05 | ₩39,315 | ₩39,622 | ₩39,302 | ₩39,555 | +0.61% | 11.1만 |
|---|
| 2025.11.04 | ₩39,302 | ₩39,489 | ₩39,215 | ₩39,275 | -0.07% | 12만 |
|---|
| 2025.11.03 | ₩39,756 | ₩39,796 | ₩39,595 | ₩39,742 | -0.03% | 10.3만 |
|---|
| 2025.10.31 | ₩39,689 | ₩39,702 | ₩39,522 | ₩39,662 | -0.07% | 17만 |
|---|
| 2025.10.30 | ₩39,662 | ₩39,903 | ₩39,622 | ₩39,742 | +0.20% | 155.5만 |
|---|
| 2025.10.29 | ₩40,183 | ₩40,197 | ₩39,783 | ₩40,010 | -0.43% | 110.9만 |
|---|
| 2025.10.28 | ₩40,010 | ₩40,263 | ₩39,996 | ₩40,183 | +0.43% | 21.6만 |
|---|
| 2025.10.27 | ₩40,063 | ₩40,210 | ₩40,034 | ₩40,143 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,929 | ₩39,941 | ₩39,836 | ₩39,863 | -0.17% | 10.1만 |
|---|
| 2025.10.23 | ₩39,689 | ₩39,836 | ₩39,676 | ₩39,769 | +0.20% | 11.9만 |
|---|
| 2025.10.22 | ₩39,676 | ₩39,769 | ₩39,469 | ₩39,662 | -0.03% | 36만 |
|---|
| 2025.10.21 | ₩39,742 | ₩39,876 | ₩39,644 | ₩39,676 | -0.17% | 13.6만 |
|---|
| 2025.10.20 | ₩39,756 | ₩39,970 | ₩39,756 | ₩39,909 | +0.39% | 12.5만 |
|---|
| 2025.10.17 | ₩39,435 | ₩39,702 | ₩39,435 | ₩39,676 | +0.61% | 10.2만 |
|---|
| 2025.10.16 | ₩39,769 | ₩39,821 | ₩39,509 | ₩39,602 | -0.42% | 18.1만 |
|---|
| 2025.10.15 | ₩39,515 | ₩39,594 | ₩39,278 | ₩39,529 | +0.03% | 11만 |
|---|
| 2025.10.14 | ₩38,901 | ₩39,408 | ₩38,807 | ₩39,262 | +0.93% | 13.5만 |
|---|
| 2025.10.13 | ₩39,101 | ₩39,302 | ₩38,981 | ₩39,248 | +0.38% | 10.4만 |
|---|
| 2025.10.10 | ₩39,542 | ₩39,582 | ₩38,664 | ₩38,754 | -1.99% | 9.8만 |
|---|