시장 데이터를 불러오는 중
전체 종목
MFS Active Intermediate Muni Bond ETF 과거 주가
MFS Active Intermediate Muni Bond ETF · MFSM · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Active Intermediate Muni Bond ETF · MFSM · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,562 | ₩31,589 | ₩31,415 | ₩31,562 | 0.00% | 16.5만 |
| 2026.10.08 | ₩31,389 | ₩31,522 | ₩31,282 | ₩31,429 | +0.13% | 26만 |
| 2026.10.07 | ₩31,402 | ₩31,442 | ₩31,322 | ₩31,357 | -0.14% | 29.1만 |
| 2026.10.06 | ₩31,482 | ₩31,562 | ₩31,402 | ₩31,509 | +0.08% | 23.9만 |
| 2026.10.05 | ₩31,549 | ₩31,602 | ₩31,442 | ₩31,566 | +0.06% | 6.9만 |
| 2026.10.02 | ₩31,816 | ₩31,869 | ₩31,455 | ₩31,491 | -1.02% | 27.4만 |
| 2026.10.01 | ₩31,415 | ₩31,682 | ₩31,415 | ₩31,616 | +0.64% | 19.4만 |
| 2026.09.30 | ₩31,295 | ₩31,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,389 |
| +0.30% |
| 10.6만 |
| 2026.09.29 | ₩31,269 | ₩31,415 | ₩31,188 | ₩31,234 | -0.11% | 16.5만 |
|---|
| 2026.09.28 | ₩31,442 | ₩31,455 | ₩31,295 | ₩31,402 | -0.13% | 12.8만 |
|---|
| 2026.09.25 | ₩31,709 | ₩31,801 | ₩31,589 | ₩31,617 | -0.29% | 21.5만 |
|---|
| 2026.09.24 | ₩31,923 | ₩31,923 | ₩31,736 | ₩31,741 | -0.57% | 25.4만 |
|---|
| 2026.09.23 | ₩32,123 | ₩32,123 | ₩31,816 | ₩31,912 | -0.66% | 6만 |
|---|
| 2026.09.22 | ₩32,163 | ₩32,203 | ₩32,083 | ₩32,098 | -0.20% | 3.7만 |
|---|
| 2026.09.21 | ₩32,216 | ₩32,216 | ₩32,096 | ₩32,150 | -0.21% | 12.9만 |
|---|
| 2026.09.18 | ₩32,190 | ₩32,203 | ₩32,083 | ₩32,136 | -0.17% | 6.5만 |
|---|
| 2026.09.17 | ₩32,230 | ₩32,270 | ₩32,190 | ₩32,243 | +0.04% | 13.9만 |
|---|
| 2026.09.16 | ₩32,230 | ₩32,243 | ₩32,150 | ₩32,164 | -0.20% | 10.5만 |
|---|
| 2026.09.15 | ₩32,297 | ₩32,297 | ₩32,110 | ₩32,184 | -0.35% | 79.7만 |
|---|
| 2026.09.14 | ₩32,310 | ₩32,337 | ₩32,250 | ₩32,270 | -0.12% | 4.5만 |
|---|
| 2026.09.11 | ₩32,243 | ₩32,403 | ₩32,243 | ₩32,256 | +0.04% | 7.5만 |
|---|
| 2026.09.10 | ₩32,417 | ₩32,417 | ₩32,224 | ₩32,224 | -0.59% | 5.4만 |
|---|
| 2026.09.09 | ₩32,604 | ₩32,604 | ₩32,463 | ₩32,463 | -0.43% | 8.1만 |
|---|
| 2026.09.08 | ₩32,617 | ₩32,617 | ₩32,584 | ₩32,590 | -0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩32,644 | ₩32,682 | ₩32,617 | ₩32,630 | -0.04% | 1.7만 |
|---|
| 2026.09.03 | ₩32,670 | ₩32,710 | ₩32,584 | ₩32,584 | -0.27% | 2.5만 |
|---|
| 2026.09.02 | ₩32,684 | ₩32,684 | ₩32,604 | ₩32,644 | -0.12% | 14.2만 |
|---|
| 2026.09.01 | ₩32,777 | ₩32,804 | ₩32,657 | ₩32,710 | -0.20% | 6.1만 |
|---|
| 2026.08.31 | ₩32,817 | ₩32,871 | ₩32,804 | ₩32,844 | +0.08% | 2.2만 |
|---|
| 2026.08.28 | ₩33,018 | ₩33,044 | ₩32,937 | ₩32,947 | -0.21% | 3.5만 |
|---|
| 2026.08.27 | ₩33,044 | ₩33,058 | ₩33,018 | ₩33,024 | -0.06% | 3.6만 |
|---|
| 2026.08.26 | ₩33,058 | ₩33,084 | ₩33,044 | ₩33,058 | 0.00% | 5.7만 |
|---|
| 2026.08.25 | ₩33,071 | ₩33,111 | ₩33,044 | ₩33,111 | +0.12% | 2만 |
|---|
| 2026.08.24 | ₩33,044 | ₩33,058 | ₩33,018 | ₩33,031 | -0.04% | 2.1만 |
|---|
| 2026.08.21 | ₩33,071 | ₩33,071 | ₩32,991 | ₩33,023 | -0.15% | 6.8만 |
|---|
| 2026.08.20 | ₩33,058 | ₩33,104 | ₩33,038 | ₩33,058 | 0.00% | 2.9만 |
|---|
| 2026.08.19 | ₩33,071 | ₩33,151 | ₩33,071 | ₩33,131 | +0.18% | 3.1만 |
|---|
| 2026.08.18 | ₩33,071 | ₩33,071 | ₩33,018 | ₩33,051 | -0.06% | 1.9만 |
|---|
| 2026.08.17 | ₩33,151 | ₩33,164 | ₩33,098 | ₩33,111 | -0.12% | 2.6만 |
|---|
| 2026.08.14 | ₩33,258 | ₩33,258 | ₩33,191 | ₩33,198 | -0.18% | 1.6만 |
|---|
| 2026.08.13 | ₩33,218 | ₩33,244 | ₩33,218 | ₩33,238 | +0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩33,191 | ₩33,218 | ₩33,191 | ₩33,198 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩33,191 | ₩33,191 | ₩33,124 | ₩33,164 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,151 | ₩33,178 | ₩33,124 | ₩33,124 | -0.08% | 3.8만 |
|---|
| 2026.08.07 | ₩33,138 | ₩33,175 | ₩33,138 | ₩33,164 | +0.08% | 1.8만 |
|---|
| 2026.08.06 | ₩33,111 | ₩33,136 | ₩33,098 | ₩33,104 | -0.02% | 2.5만 |
|---|
| 2026.08.05 | ₩33,084 | ₩33,138 | ₩33,058 | ₩33,098 | +0.04% | 11.9만 |
|---|
| 2026.08.04 | ₩32,977 | ₩33,111 | ₩32,977 | ₩33,071 | +0.28% | 5.4만 |
|---|
| 2026.08.03 | ₩32,951 | ₩33,044 | ₩32,951 | ₩33,004 | +0.16% | 2.4만 |
|---|
| 2026.07.31 | ₩32,951 | ₩32,952 | ₩32,924 | ₩32,952 | +0.00% | 8.2천 |
|---|
| 2026.07.30 | ₩33,111 | ₩33,138 | ₩33,058 | ₩33,118 | +0.02% | 1.3만 |
|---|
| 2026.07.29 | ₩33,138 | ₩33,164 | ₩33,106 | ₩33,106 | -0.10% | 6.6천 |
|---|
| 2026.07.28 | ₩33,138 | ₩33,164 | ₩33,124 | ₩33,158 | +0.06% | 4.5천 |
|---|
| 2026.07.27 | ₩33,058 | ₩33,124 | ₩33,058 | ₩33,111 | +0.16% | 8.2천 |
|---|
| 2026.07.24 | ₩32,991 | ₩33,044 | ₩32,991 | ₩33,024 | +0.10% | 6.8만 |
|---|
| 2026.07.23 | ₩33,164 | ₩33,164 | ₩32,991 | ₩33,003 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩33,258 | ₩33,258 | ₩33,210 | ₩33,218 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩33,325 | ₩33,325 | ₩33,290 | ₩33,298 | -0.08% | 1.2만 |
|---|
| 2026.07.20 | ₩33,391 | ₩33,391 | ₩33,331 | ₩33,351 | -0.12% | 1.4만 |
|---|
| 2026.07.17 | ₩33,405 | ₩33,431 | ₩33,351 | ₩33,399 | -0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩33,431 | ₩33,431 | ₩33,391 | ₩33,398 | -0.10% | 3.3천 |
|---|
| 2026.07.15 | ₩33,485 | ₩33,498 | ₩33,445 | ₩33,451 | -0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩33,485 | ₩33,512 | ₩33,458 | ₩33,471 | -0.04% | 1만 |
|---|
| 2026.07.13 | ₩33,512 | ₩33,512 | ₩33,471 | ₩33,481 | -0.09% | 7.2천 |
|---|
| 2026.07.10 | ₩33,512 | ₩33,525 | ₩33,498 | ₩33,525 | +0.04% | 8.2천 |
|---|
| 2026.07.09 | ₩33,471 | ₩33,552 | ₩33,471 | ₩33,512 | +0.12% | 4.7만 |
|---|
| 2026.07.08 | ₩33,512 | ₩33,538 | ₩33,505 | ₩33,525 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩33,632 | ₩33,632 | ₩33,598 | ₩33,605 | -0.08% | 3.3만 |
|---|
| 2026.07.06 | ₩33,632 | ₩33,698 | ₩33,632 | ₩33,688 | +0.17% | 1.1만 |
|---|
| 2026.07.02 | ₩33,605 | ₩33,645 | ₩33,592 | ₩33,641 | +0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩33,592 | ₩33,618 | ₩33,549 | ₩33,618 | +0.08% | 4.3천 |
|---|
| 2026.06.30 | ₩33,658 | ₩33,658 | ₩33,605 | ₩33,632 | -0.08% | 2만 |
|---|
| 2026.06.29 | ₩33,672 | ₩33,765 | ₩33,672 | ₩33,765 | +0.28% | 1.4만 |
|---|
| 2026.06.26 | ₩33,658 | ₩33,712 | ₩33,658 | ₩33,709 | +0.15% | 3.3천 |
|---|
| 2026.06.25 | ₩33,632 | ₩33,672 | ₩33,632 | ₩33,664 | +0.10% | 8.2천 |
|---|
| 2026.06.24 | ₩33,592 | ₩33,685 | ₩33,592 | ₩33,618 | +0.08% | 1.6만 |
|---|
| 2026.06.23 | ₩33,605 | ₩33,618 | ₩33,605 | ₩33,605 | 0.00% | 2.5천 |
|---|
| 2026.06.22 | ₩33,594 | ₩33,638 | ₩33,594 | ₩33,638 | +0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩33,605 | ₩33,632 | ₩33,605 | ₩33,632 | +0.08% | 3.9천 |
|---|
| 2026.06.17 | ₩33,645 | ₩33,645 | ₩33,552 | ₩33,552 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩33,565 | ₩33,618 | ₩33,565 | ₩33,598 | +0.10% | 1.2만 |
|---|
| 2026.06.15 | ₩33,538 | ₩33,605 | ₩33,538 | ₩33,578 | +0.12% | 2.7만 |
|---|
| 2026.06.12 | ₩33,525 | ₩33,558 | ₩33,485 | ₩33,549 | +0.07% | 9.7천 |
|---|
| 2026.06.11 | ₩30,855 | ₩33,592 | ₩30,855 | ₩33,592 | +8.87% | 4.7만 |
|---|
| 2026.06.10 | ₩33,552 | ₩33,552 | ₩33,458 | ₩33,512 | -0.12% | 1.5만 |
|---|
| 2026.06.09 | ₩33,552 | ₩33,578 | ₩33,505 | ₩33,552 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩33,561 | ₩33,561 | ₩33,509 | ₩33,525 | -0.11% | 9.6천 |
|---|
| 2026.06.05 | ₩33,512 | ₩33,538 | ₩33,498 | ₩33,525 | +0.04% | 1.4만 |
|---|
| 2026.06.04 | ₩33,552 | ₩33,592 | ₩33,552 | ₩33,578 | +0.08% | 1.7만 |
|---|
| 2026.06.03 | ₩33,538 | ₩33,545 | ₩33,498 | ₩33,525 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,578 | ₩33,592 | ₩33,512 | ₩33,536 | -0.13% | 2만 |
|---|
| 2026.06.01 | ₩33,431 | ₩33,505 | ₩33,391 | ₩33,498 | +0.20% | 5.4천 |
|---|
| 2026.05.29 | ₩33,445 | ₩33,512 | ₩33,445 | ₩33,485 | +0.12% | 1.3만 |
|---|
| 2026.05.28 | ₩33,458 | ₩33,552 | ₩33,458 | ₩33,512 | +0.16% | 3.8만 |
|---|
| 2026.05.27 | ₩33,418 | ₩33,498 | ₩33,418 | ₩33,479 | +0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩33,298 | ₩33,445 | ₩33,298 | ₩33,405 | +0.32% | 2.6만 |
|---|
| 2026.05.22 | ₩33,244 | ₩33,311 | ₩33,218 | ₩33,244 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,218 | ₩33,238 | ₩33,164 | ₩33,238 | +0.06% | 1.6만 |
|---|
| 2026.05.20 | ₩33,178 | ₩33,218 | ₩33,164 | ₩33,180 | +0.01% | 2.7만 |
|---|
| 2026.05.19 | ₩33,258 | ₩33,258 | ₩33,124 | ₩33,178 | -0.24% | 1.9만 |
|---|
| 2026.05.18 | ₩33,258 | ₩33,271 | ₩33,218 | ₩33,258 | 0.00% | 2.3만 |
|---|
| 2026.05.15 | ₩33,325 | ₩33,325 | ₩33,215 | ₩33,261 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩33,391 | ₩33,458 | ₩33,391 | ₩33,418 | +0.08% | 3만 |
|---|
| 2026.05.13 | ₩33,431 | ₩33,471 | ₩33,411 | ₩33,431 | 0.00% | 8.3천 |
|---|
| 2026.05.12 | ₩33,498 | ₩33,498 | ₩33,418 | ₩33,445 | -0.16% | 2.2만 |
|---|
| 2026.05.11 | ₩33,498 | ₩33,538 | ₩33,498 | ₩33,505 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩33,498 | ₩33,538 | ₩33,498 | ₩33,512 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,485 | ₩33,512 | ₩33,485 | ₩33,498 | +0.04% | 2.2만 |
|---|
| 2026.05.06 | ₩33,525 | ₩33,525 | ₩33,445 | ₩33,497 | -0.08% | 3.2만 |
|---|
| 2026.05.05 | ₩33,405 | ₩33,431 | ₩33,378 | ₩33,378 | -0.08% | 2.7만 |
|---|
| 2026.05.04 | ₩33,431 | ₩33,431 | ₩33,365 | ₩33,371 | -0.18% | 3.5만 |
|---|
| 2026.05.01 | ₩33,431 | ₩33,458 | ₩33,405 | ₩33,418 | -0.04% | 2.9만 |
|---|
| 2026.04.30 | ₩33,418 | ₩33,438 | ₩33,405 | ₩33,418 | 0.00% | 1.3만 |
|---|
| 2026.04.29 | ₩33,512 | ₩33,549 | ₩33,458 | ₩33,485 | -0.08% | 4.3만 |
|---|
| 2026.04.28 | ₩33,592 | ₩33,618 | ₩33,525 | ₩33,578 | -0.04% | 7.9만 |
|---|
| 2026.04.27 | ₩33,605 | ₩33,605 | ₩33,578 | ₩33,593 | -0.04% | 1만 |
|---|
| 2026.04.24 | ₩33,592 | ₩33,618 | ₩33,578 | ₩33,605 | +0.04% | 1.2만 |
|---|
| 2026.04.23 | ₩33,592 | ₩33,618 | ₩33,565 | ₩33,585 | -0.02% | 14.8만 |
|---|
| 2026.04.22 | ₩33,578 | ₩33,632 | ₩33,578 | ₩33,593 | +0.04% | 3.4만 |
|---|
| 2026.04.21 | ₩33,592 | ₩33,612 | ₩33,565 | ₩33,578 | -0.04% | 3.7만 |
|---|
| 2026.04.20 | ₩33,592 | ₩33,632 | ₩33,578 | ₩33,594 | +0.01% | 5.5만 |
|---|
| 2026.04.17 | ₩33,512 | ₩33,632 | ₩33,512 | ₩33,632 | +0.36% | 1.9만 |
|---|
| 2026.04.16 | ₩33,498 | ₩33,552 | ₩33,498 | ₩33,499 | +0.00% | 5만 |
|---|
| 2026.04.15 | ₩33,512 | ₩33,525 | ₩33,471 | ₩33,471 | -0.12% | 2만 |
|---|
| 2026.04.14 | ₩33,512 | ₩33,512 | ₩33,465 | ₩33,491 | -0.06% | 2.4만 |
|---|
| 2026.04.13 | ₩33,458 | ₩33,512 | ₩33,451 | ₩33,498 | +0.12% | 13.1만 |
|---|
| 2026.04.10 | ₩33,485 | ₩33,485 | ₩33,391 | ₩33,415 | -0.21% | 9.9천 |
|---|
| 2026.04.09 | ₩33,445 | ₩33,512 | ₩33,398 | ₩33,478 | +0.10% | 1.7만 |
|---|
| 2026.04.08 | ₩33,391 | ₩33,578 | ₩33,391 | ₩33,398 | +0.02% | 6.7만 |
|---|
| 2026.04.07 | ₩33,311 | ₩33,351 | ₩33,291 | ₩33,351 | +0.12% | 1.4만 |
|---|
| 2026.04.06 | ₩33,311 | ₩33,318 | ₩33,298 | ₩33,318 | +0.02% | 4.9만 |
|---|
| 2026.04.02 | ₩33,231 | ₩33,365 | ₩33,231 | ₩33,365 | +0.40% | 1.2만 |
|---|
| 2026.04.01 | ₩33,204 | ₩33,285 | ₩33,204 | ₩33,282 | +0.23% | 2.5만 |
|---|
| 2026.03.31 | ₩33,098 | ₩33,218 | ₩33,098 | ₩33,184 | +0.26% | 8천 |
|---|
| 2026.03.30 | ₩33,151 | ₩33,198 | ₩33,151 | ₩33,190 | +0.12% | 1.3만 |
|---|
| 2026.03.27 | ₩33,071 | ₩33,178 | ₩33,031 | ₩33,144 | +0.22% | 1.7만 |
|---|
| 2026.03.26 | ₩33,191 | ₩33,191 | ₩33,104 | ₩33,104 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩33,164 | ₩33,218 | ₩33,151 | ₩33,218 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩33,338 | ₩33,338 | ₩33,164 | ₩33,172 | -0.50% | 3.3만 |
|---|
| 2026.03.23 | ₩33,311 | ₩33,378 | ₩33,311 | ₩33,353 | +0.12% | 7천 |
|---|
| 2026.03.20 | ₩33,431 | ₩33,431 | ₩33,258 | ₩33,278 | -0.46% | 1.2만 |
|---|
| 2026.03.19 | ₩33,578 | ₩33,578 | ₩33,445 | ₩33,485 | -0.28% | 2.4만 |
|---|
| 2026.03.18 | ₩33,578 | ₩33,578 | ₩33,538 | ₩33,558 | -0.06% | 5.6천 |
|---|
| 2026.03.17 | ₩33,565 | ₩33,632 | ₩33,565 | ₩33,612 | +0.14% | 1.1만 |
|---|
| 2026.03.16 | ₩33,552 | ₩33,658 | ₩33,552 | ₩33,634 | +0.25% | 3.5만 |
|---|
| 2026.03.13 | ₩33,512 | ₩33,538 | ₩33,512 | ₩33,538 | +0.08% | 3.7천 |
|---|
| 2026.03.12 | ₩33,605 | ₩33,617 | ₩33,525 | ₩33,538 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩33,698 | ₩33,698 | ₩33,605 | ₩33,645 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩33,712 | ₩33,752 | ₩33,712 | ₩33,728 | +0.05% | 2.2만 |
|---|
| 2026.03.09 | ₩33,658 | ₩33,779 | ₩33,658 | ₩33,757 | +0.29% | 4.5천 |
|---|
| 2026.03.06 | ₩33,712 | ₩33,779 | ₩33,685 | ₩33,721 | +0.03% | 1.6만 |
|---|
| 2026.03.05 | ₩33,712 | ₩33,768 | ₩33,673 | ₩33,764 | +0.15% | 2만 |
|---|
| 2026.03.04 | ₩33,738 | ₩33,845 | ₩33,738 | ₩33,765 | +0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩33,792 | ₩33,792 | ₩33,724 | ₩33,752 | -0.12% | 2.8천 |
|---|
| 2026.03.02 | ₩33,952 | ₩33,965 | ₩33,897 | ₩33,904 | -0.14% | 9.5천 |
|---|
| 2026.02.27 | ₩33,979 | ₩34,046 | ₩33,979 | ₩33,985 | +0.02% | 1.3만 |
|---|
| 2026.02.26 | ₩34,032 | ₩34,099 | ₩34,032 | ₩34,090 | +0.17% | 21.6만 |
|---|
| 2026.02.25 | ₩34,006 | ₩34,112 | ₩34,006 | ₩34,059 | +0.16% | 60.8만 |
|---|
| 2026.02.24 | ₩33,979 | ₩34,019 | ₩33,979 | ₩33,999 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩33,952 | ₩33,985 | ₩33,952 | ₩33,959 | +0.02% | 2.1만 |
|---|
| 2026.02.20 | ₩33,965 | ₩33,965 | ₩33,912 | ₩33,952 | -0.04% | 1.4만 |
|---|
| 2026.02.19 | ₩33,912 | ₩33,952 | ₩33,899 | ₩33,939 | +0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩33,912 | ₩33,944 | ₩33,912 | ₩33,939 | +0.08% | 4만 |
|---|
| 2026.02.17 | ₩33,912 | ₩33,965 | ₩33,912 | ₩33,945 | +0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩33,859 | ₩33,899 | ₩33,859 | ₩33,872 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩33,792 | ₩33,819 | ₩33,792 | ₩33,812 | +0.06% | 1.6천 |
|---|
| 2026.02.11 | ₩33,738 | ₩33,776 | ₩33,712 | ₩33,772 | +0.10% | 1.3만 |
|---|
| 2026.02.10 | ₩33,805 | ₩33,805 | ₩33,779 | ₩33,779 | -0.08% | 200 |
|---|
| 2026.02.09 | ₩33,698 | ₩33,752 | ₩33,698 | ₩33,745 | +0.14% | 7.8천 |
|---|
| 2026.02.06 | ₩33,752 | ₩33,752 | ₩33,696 | ₩33,705 | -0.14% | 7.8천 |
|---|
| 2026.02.05 | ₩33,685 | ₩33,738 | ₩33,685 | ₩33,696 | +0.03% | 5.2천 |
|---|
| 2026.02.04 | ₩33,645 | ₩33,656 | ₩33,630 | ₩33,630 | -0.04% | 5.4천 |
|---|
| 2026.02.03 | ₩33,618 | ₩33,632 | ₩33,618 | ₩33,618 | 0.00% | 2.6천 |
|---|
| 2026.02.02 | ₩33,618 | ₩33,645 | ₩33,592 | ₩33,618 | 0.00% | 9.2천 |
|---|
| 2026.01.30 | ₩33,592 | ₩33,612 | ₩33,592 | ₩33,604 | +0.04% | 700 |
|---|
| 2026.01.29 | ₩33,658 | ₩33,701 | ₩33,658 | ₩33,678 | +0.06% | 2.6천 |
|---|
| 2026.01.28 | ₩33,645 | ₩33,688 | ₩33,645 | ₩33,688 | +0.13% | 1.3천 |
|---|
| 2026.01.27 | ₩33,658 | ₩33,672 | ₩33,618 | ₩33,658 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩33,632 | ₩33,653 | ₩33,632 | ₩33,652 | +0.06% | 2.5천 |
|---|
| 2026.01.23 | ₩33,605 | ₩33,618 | ₩33,605 | ₩33,605 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩33,565 | ₩33,592 | ₩33,558 | ₩33,578 | +0.04% | 2.5천 |
|---|
| 2026.01.21 | ₩33,517 | ₩33,605 | ₩33,517 | ₩33,605 | +0.26% | 7.5천 |
|---|
| 2026.01.20 | ₩33,618 | ₩33,618 | ₩33,498 | ₩33,498 | -0.36% | 1만 |
|---|
| 2026.01.16 | ₩33,632 | ₩33,632 | ₩33,618 | ₩33,625 | -0.02% | 6.2천 |
|---|
| 2026.01.15 | ₩33,608 | ₩33,632 | ₩33,608 | ₩33,632 | +0.07% | 7.8천 |
|---|
| 2026.01.14 | ₩33,605 | ₩33,632 | ₩33,594 | ₩33,620 | +0.04% | 5.4천 |
|---|
| 2026.01.13 | ₩33,552 | ₩33,605 | ₩33,552 | ₩33,586 | +0.10% | 2.6만 |
|---|
| 2026.01.12 | ₩33,565 | ₩33,565 | ₩33,558 | ₩33,558 | -0.02% | 600 |
|---|
| 2026.01.09 | ₩33,565 | ₩33,572 | ₩33,558 | ₩33,572 | +0.02% | 1.1천 |
|---|
| 2026.01.08 | ₩33,552 | ₩33,552 | ₩33,526 | ₩33,526 | -0.08% | 2.7천 |
|---|
| 2026.01.07 | ₩33,498 | ₩33,573 | ₩33,498 | ₩33,566 | +0.20% | 5.8천 |
|---|
| 2026.01.06 | ₩33,445 | ₩33,485 | ₩33,445 | ₩33,485 | +0.12% | 4.3천 |
|---|
| 2026.01.05 | ₩33,431 | ₩33,458 | ₩33,431 | ₩33,445 | +0.04% | 3.5천 |
|---|
| 2026.01.02 | ₩33,405 | ₩33,445 | ₩33,405 | ₩33,431 | +0.08% | 7.5천 |
|---|
| 2025.12.31 | ₩33,445 | ₩33,458 | ₩33,405 | ₩33,431 | -0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩33,378 | ₩33,431 | ₩33,378 | ₩33,415 | +0.11% | 6천 |
|---|
| 2025.12.29 | ₩33,471 | ₩33,485 | ₩33,465 | ₩33,485 | +0.04% | 8.6천 |
|---|
| 2025.12.26 | ₩33,445 | ₩33,471 | ₩33,445 | ₩33,453 | +0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩33,445 | ₩33,471 | ₩33,445 | ₩33,458 | +0.04% | 8.4천 |
|---|
| 2025.12.23 | ₩33,418 | ₩33,498 | ₩33,391 | ₩33,418 | 0.00% | 5.7천 |
|---|
| 2025.12.22 | ₩33,431 | ₩33,431 | ₩33,378 | ₩33,391 | -0.12% | 8.5천 |
|---|
| 2025.12.19 | ₩33,405 | ₩33,418 | ₩33,365 | ₩33,371 | -0.10% | 7.7천 |
|---|
| 2025.12.18 | ₩33,445 | ₩33,445 | ₩33,411 | ₩33,430 | -0.04% | 3.8천 |
|---|
| 2025.12.17 | ₩33,391 | ₩33,391 | ₩33,378 | ₩33,378 | -0.04% | 1.4천 |
|---|
| 2025.12.16 | ₩33,365 | ₩33,391 | ₩33,343 | ₩33,371 | +0.02% | 3.1천 |
|---|
| 2025.12.15 | ₩33,325 | ₩33,351 | ₩33,325 | ₩33,345 | +0.06% | 2.1천 |
|---|
| 2025.12.12 | ₩33,325 | ₩33,338 | ₩33,325 | ₩33,325 | 0.00% | 3.8천 |
|---|
| 2025.12.11 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,325 | ₩33,378 | ₩33,325 | ₩33,353 | +0.08% | 9.7천 |
|---|
| 2025.12.09 | ₩33,347 | ₩33,351 | ₩33,331 | ₩33,331 | -0.05% | 1.9천 |
|---|
| 2025.12.08 | ₩33,338 | ₩33,338 | ₩33,331 | ₩33,331 | -0.02% | 2천 |
|---|
| 2025.12.05 | ₩33,338 | ₩33,358 | ₩33,325 | ₩33,358 | +0.06% | 8.6천 |
|---|
| 2025.12.04 | ₩33,338 | ₩33,351 | ₩33,325 | ₩33,342 | +0.01% | 2.7천 |
|---|
| 2025.12.03 | ₩33,351 | ₩33,378 | ₩33,338 | ₩33,345 | -0.02% | 2.7천 |
|---|
| 2025.12.02 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 3천 |
|---|
| 2025.12.01 | ₩33,378 | ₩33,378 | ₩33,345 | ₩33,345 | -0.10% | 1천 |
|---|
| 2025.11.28 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,504 | ₩33,505 | ₩33,471 | ₩33,505 | +0.00% | 1.3천 |
|---|
| 2025.11.25 | ₩33,471 | ₩33,498 | ₩33,471 | ₩33,485 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩33,471 | ₩33,485 | ₩33,471 | ₩33,485 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,431 | ₩33,458 | ₩33,431 | ₩33,458 | +0.08% | 1천 |
|---|
| 2025.11.19 | ₩33,445 | ₩33,445 | ₩33,411 | ₩33,445 | 0.00% | 2.6천 |
|---|
| 2025.11.18 | ₩33,445 | ₩33,466 | ₩33,445 | ₩33,466 | +0.06% | 3.7천 |
|---|
| 2025.11.17 | ₩33,414 | ₩33,418 | ₩33,398 | ₩33,398 | -0.05% | 2천 |
|---|
| 2025.11.14 | ₩33,405 | ₩33,405 | ₩33,398 | ₩33,398 | -0.02% | 200 |
|---|
| 2025.11.13 | ₩33,441 | ₩33,441 | ₩33,435 | ₩33,435 | -0.02% | 400 |
|---|
| 2025.11.12 | ₩33,501 | ₩33,501 | ₩33,471 | ₩33,491 | -0.03% | 3.6천 |
|---|
| 2025.11.11 | ₩33,508 | ₩33,510 | ₩33,471 | ₩33,505 | -0.01% | 1.4천 |
|---|
| 2025.11.10 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,445 | ₩33,471 | ₩33,445 | ₩33,451 | +0.02% | 1.4만 |
|---|
| 2025.11.06 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,425 | ₩33,425 | ₩33,378 | ₩33,378 | -0.14% | 200 |
|---|
| 2025.10.31 | ₩33,446 | ₩33,446 | ₩33,438 | ₩33,438 | -0.02% | 1.3천 |
|---|
| 2025.10.30 | ₩33,493 | ₩33,514 | ₩33,485 | ₩33,514 | +0.06% | 3천 |
|---|
| 2025.10.29 | ₩33,601 | ₩33,601 | ₩33,552 | ₩33,558 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,578 | ₩33,578 | ₩33,538 | ₩33,564 | -0.04% | 1.7천 |
|---|
| 2025.10.24 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,525 | ₩33,545 | ₩33,485 | ₩33,545 | +0.06% | 700 |
|---|
| 2025.10.22 | ₩33,565 | ₩33,578 | ₩33,552 | ₩33,558 | -0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩33,498 | ₩33,538 | ₩33,498 | ₩33,529 | +0.09% | 1.2천 |
|---|
| 2025.10.20 | ₩33,485 | ₩33,501 | ₩33,485 | ₩33,501 | +0.05% | 1.1천 |
|---|
| 2025.10.17 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 1.1천 |
|---|
| 2025.10.16 | ₩33,445 | ₩33,498 | ₩33,445 | ₩33,485 | +0.12% | 2.4천 |
|---|
| 2025.10.15 | ₩33,418 | ₩33,418 | ₩33,385 | ₩33,385 | -0.10% | 4만 |
|---|
| 2025.10.14 | ₩33,365 | ₩33,365 | ₩33,338 | ₩33,353 | -0.04% | 5.5천 |
|---|
| 2025.10.13 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 4.3천 |
|---|
| 2025.10.10 | ₩33,271 | ₩33,303 | ₩33,271 | ₩33,303 | +0.10% | 100 |
|---|