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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,722 | ₩44,136 | ₩43,108 | ₩43,735 | +0.03% | 120.5만 |
| 2026.09.28–2026.10.02 | ₩43,909 | ₩44,270 | ₩43,041 | ₩43,677 | -0.53% | 156.6만 |
| 2026.09.21–2026.09.25 | ₩44,230 | ₩44,724 | ₩43,749 | ₩44,377 | +0.33% | 103.1만 |
| 2026.09.14–2026.09.18 | ₩44,190 | ₩44,457 | ₩43,591 | ₩43,842 | -0.79% | 123.8만 |
| 2026.09.08–2026.09.11 | ₩44,998 | ₩45,031 | ₩43,896 | ₩44,363 | -1.41% | 61.3만 |
| 2026.08.31–2026.09.04 | ₩44,964 | ₩45,272 | ₩44,397 | ₩45,205 | +0.53% | 73.2만 |
| 2026.08.24–2026.08.28 | ₩44,777 | ₩45,218 | ₩44,697 | ₩44,964 | +0.42% | 100.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,085 |
| ₩45,171 |
| ₩44,430 |
| ₩45,098 |
| +0.03% |
| 99.5만 |
| 2026.08.10–2026.08.14 | ₩45,098 | ₩45,325 | ₩44,991 | ₩45,165 | +0.15% | 102.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,470 | ₩45,378 | ₩44,450 | ₩45,245 | +1.74% | 102.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,588 | ₩44,737 | ₩43,281 | ₩44,604 | +2.33% | 115.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,335 | ₩43,642 | ₩42,880 | ₩43,308 | -0.06% | 78.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,335 | ₩43,802 | ₩42,880 | ₩43,161 | -0.40% | 135.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,896 | ₩44,150 | ₩42,894 | ₩43,588 | -0.70% | 84.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,907 | ₩43,762 | ₩42,667 | ₩43,415 | +1.18% | 74.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,665 | ₩43,548 | ₩41,558 | ₩42,771 | +2.65% | 117.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,735 | ₩43,762 | ₩43,042 | ₩43,548 | -0.43% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,653 | ₩43,335 | ₩41,912 | ₩43,268 | +1.44% | 113.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,281 | ₩43,962 | ₩42,286 | ₩42,453 | -1.91% | 94.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,161 | ₩43,562 | ₩42,860 | ₩43,321 | +0.37% | 73.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,266 | ₩43,074 | ₩42,000 | ₩42,707 | +1.04% | 115.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,600 | ₩42,707 | ₩41,798 | ₩41,952 | -1.52% | 89만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,598 | ₩42,961 | ₩41,144 | ₩42,653 | +2.54% | 111.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,959 | ₩42,079 | ₩41,057 | ₩41,812 | -0.35% | 135.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,413 | ₩42,453 | ₩41,077 | ₩41,869 | -1.28% | 99.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,344 | ₩42,934 | ₩41,264 | ₩42,653 | +3.17% | 168.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,222 | ₩41,972 | ₩39,728 | ₩41,651 | +3.55% | 119.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,673 | ₩40,573 | ₩38,232 | ₩40,082 | +3.64% | 122.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,300 | ₩39,980 | ₩38,339 | ₩38,445 | -2.18% | 146.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,115 | ₩40,716 | ₩38,445 | ₩38,579 | -3.83% | 144.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,902 | ₩41,518 | ₩39,541 | ₩39,688 | -0.54% | 163.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,092 | ₩42,620 | ₩39,995 | ₩40,409 | -4.00% | 199.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,627 | ₩43,428 | ₩42,413 | ₩43,214 | +1.38% | 122.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,106 | ₩42,774 | ₩41,825 | ₩42,720 | +1.46% | 97만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,359 | ₩42,827 | ₩42,072 | ₩42,480 | +0.28% | 158.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,571 | ₩42,319 | ₩41,297 | ₩42,319 | +1.80% | 192.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,678 | ₩42,199 | ₩41,371 | ₩41,545 | -0.32% | 120.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,064 | ₩41,665 | ₩40,850 | ₩41,625 | +1.37% | 96.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,598 | ₩41,885 | ₩41,398 | ₩41,571 | -0.06% | 130.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,237 | ₩41,732 | ₩41,006 | ₩41,531 | +0.71% | 448.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,743 | ₩41,331 | ₩40,569 | ₩41,251 | +1.25% | 66.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,396 | ₩40,943 | ₩40,352 | ₩40,937 | +1.34% | 81.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,623 | ₩40,650 | ₩39,768 | ₩40,416 | -0.51% | 94.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,062 | ₩40,663 | ₩39,875 | ₩40,329 | +0.67% | 78.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,928 | ₩40,382 | ₩39,835 | ₩40,129 | +0.50% | 111.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,940 | ₩40,089 | ₩38,926 | ₩40,075 | +2.92% | 81.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,554 | ₩39,713 | ₩38,392 | ₩38,966 | -1.49% | 81.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,781 | ₩40,449 | ₩39,634 | ₩39,902 | +0.30% | 66.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,755 | ₩39,795 | ₩39,067 | ₩39,501 | -0.64% | 53만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,062 | ₩40,262 | ₩39,521 | ₩39,661 | -1.00% | 315.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,755 | ₩39,968 | ₩39,467 | ₩39,861 | +0.27% | 84.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,100 | ₩39,820 | ₩38,806 | ₩39,674 | +1.47% | 63.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,541 | ₩39,581 | ₩38,663 | ₩38,753 | -1.99% | 9.8만 |
|---|