시장 데이터를 불러오는 중
전체 종목
MFS Active Value ETF 과거 주가
MFS Active Value ETF · MFSV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Active Value ETF · MFSV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,338 | ₩38,633 | ₩38,338 | ₩38,593 | +0.66% | 7.4만 |
| 2026.10.08 | ₩38,043 | ₩38,333 | ₩38,003 | ₩38,325 | +0.74% | 28만 |
| 2026.10.07 | ₩38,150 | ₩38,150 | ₩37,923 | ₩38,070 | -0.21% | 5만 |
| 2026.10.06 | ₩38,164 | ₩38,266 | ₩38,070 | ₩38,204 | +0.11% | 4.8만 |
| 2026.10.05 | ₩37,909 | ₩38,103 | ₩37,701 | ₩38,016 | +0.28% | 4.9만 |
| 2026.10.02 | ₩37,936 | ₩37,949 | ₩37,762 | ₩37,869 | -0.18% | 6.2만 |
| 2026.10.01 | ₩37,722 | ₩37,735 | ₩37,412 | ₩37,681 | -0.11% | 8만 |
| 2026.09.30 | ₩37,923 | ₩37,923 | ₩37,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,655 |
| -0.71% |
| 13.4만 |
| 2026.09.29 | ₩37,829 | ₩37,856 | ₩37,677 | ₩37,842 | +0.04% | 9.5만 |
|---|
| 2026.09.28 | ₩37,909 | ₩37,990 | ₩37,815 | ₩37,869 | -0.11% | 4.1만 |
|---|
| 2026.09.25 | ₩37,936 | ₩38,164 | ₩37,923 | ₩38,124 | +0.49% | 4.9만 |
|---|
| 2026.09.24 | ₩38,110 | ₩38,110 | ₩37,835 | ₩37,856 | -0.67% | 5.3만 |
|---|
| 2026.09.23 | ₩38,418 | ₩38,418 | ₩38,150 | ₩38,231 | -0.49% | 7.6만 |
|---|
| 2026.09.22 | ₩38,606 | ₩38,660 | ₩38,298 | ₩38,418 | -0.49% | 6만 |
|---|
| 2026.09.21 | ₩38,566 | ₩38,673 | ₩38,459 | ₩38,606 | +0.10% | 10.8만 |
|---|
| 2026.09.18 | ₩38,459 | ₩38,527 | ₩38,373 | ₩38,526 | +0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩38,834 | ₩38,834 | ₩38,472 | ₩38,593 | -0.62% | 5.8만 |
|---|
| 2026.09.16 | ₩38,941 | ₩38,954 | ₩38,296 | ₩38,472 | -1.20% | 4.9만 |
|---|
| 2026.09.15 | ₩38,981 | ₩38,981 | ₩38,834 | ₩38,928 | -0.14% | 6.6만 |
|---|
| 2026.09.14 | ₩39,236 | ₩39,289 | ₩39,048 | ₩39,115 | -0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩39,330 | ₩39,330 | ₩39,075 | ₩39,209 | -0.31% | 6.2만 |
|---|
| 2026.09.10 | ₩39,048 | ₩39,048 | ₩38,827 | ₩38,901 | -0.38% | 6.5만 |
|---|
| 2026.09.09 | ₩39,142 | ₩39,142 | ₩38,956 | ₩38,995 | -0.38% | 7.7만 |
|---|
| 2026.09.08 | ₩39,477 | ₩39,490 | ₩39,202 | ₩39,236 | -0.61% | 9.2만 |
|---|
| 2026.09.04 | ₩39,531 | ₩39,732 | ₩39,531 | ₩39,732 | +0.51% | 6.6만 |
|---|
| 2026.09.03 | ₩39,812 | ₩39,852 | ₩39,611 | ₩39,825 | +0.03% | 5.7만 |
|---|
| 2026.09.02 | ₩39,417 | ₩39,638 | ₩39,410 | ₩39,544 | +0.32% | 6.3만 |
|---|
| 2026.09.01 | ₩39,544 | ₩39,638 | ₩39,332 | ₩39,437 | -0.27% | 7.7만 |
|---|
| 2026.08.31 | ₩39,705 | ₩39,705 | ₩39,544 | ₩39,571 | -0.34% | 11.9만 |
|---|
| 2026.08.28 | ₩39,892 | ₩39,953 | ₩39,745 | ₩39,839 | -0.13% | 97.8만 |
|---|
| 2026.08.27 | ₩39,758 | ₩39,799 | ₩39,651 | ₩39,718 | -0.10% | 10.9만 |
|---|
| 2026.08.26 | ₩39,892 | ₩40,025 | ₩39,879 | ₩39,959 | +0.17% | 15.2만 |
|---|
| 2026.08.25 | ₩39,866 | ₩39,973 | ₩39,774 | ₩39,919 | +0.13% | 8.7만 |
|---|
| 2026.08.24 | ₩39,819 | ₩39,966 | ₩39,745 | ₩39,946 | +0.32% | 5.7만 |
|---|
| 2026.08.21 | ₩39,959 | ₩39,973 | ₩39,758 | ₩39,772 | -0.47% | 13.6만 |
|---|
| 2026.08.20 | ₩39,973 | ₩40,147 | ₩39,738 | ₩39,745 | -0.57% | 12.8만 |
|---|
| 2026.08.19 | ₩40,120 | ₩40,375 | ₩40,107 | ₩40,134 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩40,134 | ₩40,174 | ₩40,013 | ₩40,026 | -0.27% | 15.4만 |
|---|
| 2026.08.17 | ₩40,241 | ₩40,281 | ₩39,988 | ₩40,000 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩40,294 | ₩40,335 | ₩40,241 | ₩40,294 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩40,335 | ₩40,402 | ₩40,140 | ₩40,241 | -0.23% | 8.8만 |
|---|
| 2026.08.12 | ₩40,241 | ₩40,241 | ₩40,119 | ₩40,187 | -0.13% | 20.6만 |
|---|
| 2026.08.11 | ₩40,067 | ₩40,281 | ₩40,000 | ₩40,201 | +0.33% | 19.7만 |
|---|
| 2026.08.10 | ₩40,214 | ₩40,227 | ₩40,040 | ₩40,120 | -0.23% | 7.3만 |
|---|
| 2026.08.07 | ₩39,933 | ₩40,174 | ₩39,892 | ₩40,147 | +0.54% | 7.4만 |
|---|
| 2026.08.06 | ₩40,147 | ₩40,248 | ₩39,812 | ₩39,933 | -0.53% | 6.3만 |
|---|
| 2026.08.05 | ₩40,147 | ₩40,147 | ₩39,878 | ₩40,040 | -0.27% | 7.3만 |
|---|
| 2026.08.04 | ₩39,745 | ₩40,107 | ₩39,571 | ₩40,053 | +0.78% | 12.7만 |
|---|
| 2026.08.03 | ₩39,785 | ₩39,866 | ₩39,651 | ₩39,799 | +0.03% | 6.5만 |
|---|
| 2026.07.31 | ₩39,397 | ₩39,624 | ₩39,287 | ₩39,517 | +0.31% | 6.4만 |
|---|
| 2026.07.30 | ₩39,450 | ₩39,450 | ₩38,981 | ₩39,316 | -0.34% | 8.7만 |
|---|
| 2026.07.29 | ₩39,651 | ₩39,745 | ₩39,115 | ₩39,115 | -1.35% | 7.1만 |
|---|
| 2026.07.28 | ₩39,678 | ₩39,827 | ₩39,611 | ₩39,758 | +0.20% | 7.2만 |
|---|
| 2026.07.27 | ₩39,598 | ₩39,638 | ₩39,356 | ₩39,464 | -0.34% | 13.5만 |
|---|
| 2026.07.24 | ₩39,222 | ₩39,437 | ₩39,075 | ₩39,343 | +0.31% | 9.2만 |
|---|
| 2026.07.23 | ₩39,062 | ₩39,196 | ₩38,968 | ₩39,102 | +0.10% | 10.1만 |
|---|
| 2026.07.22 | ₩39,169 | ₩39,209 | ₩39,068 | ₩39,155 | -0.03% | 8.2만 |
|---|
| 2026.07.21 | ₩39,142 | ₩39,142 | ₩38,861 | ₩39,075 | -0.17% | 8만 |
|---|
| 2026.07.20 | ₩39,236 | ₩39,249 | ₩38,907 | ₩38,928 | -0.79% | 9.7만 |
|---|
| 2026.07.17 | ₩39,102 | ₩39,410 | ₩39,028 | ₩39,088 | -0.03% | 6.9만 |
|---|
| 2026.07.16 | ₩39,209 | ₩39,289 | ₩39,088 | ₩39,196 | -0.03% | 7.7만 |
|---|
| 2026.07.15 | ₩39,021 | ₩39,129 | ₩38,952 | ₩39,008 | -0.03% | 7.2만 |
|---|
| 2026.07.14 | ₩39,155 | ₩39,245 | ₩38,946 | ₩38,995 | -0.41% | 5.8만 |
|---|
| 2026.07.13 | ₩39,008 | ₩39,209 | ₩38,948 | ₩39,075 | +0.17% | 13.8만 |
|---|
| 2026.07.10 | ₩38,995 | ₩39,021 | ₩38,794 | ₩38,981 | -0.03% | 8.6만 |
|---|
| 2026.07.09 | ₩38,834 | ₩38,901 | ₩38,788 | ₩38,834 | 0.00% | 7만 |
|---|
| 2026.07.08 | ₩38,995 | ₩39,008 | ₩38,673 | ₩38,700 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩39,196 | ₩39,276 | ₩39,021 | ₩39,021 | -0.44% | 9만 |
|---|
| 2026.07.06 | ₩39,035 | ₩39,035 | ₩38,820 | ₩38,981 | -0.14% | 6.3만 |
|---|
| 2026.07.02 | ₩38,606 | ₩38,861 | ₩38,560 | ₩38,861 | +0.66% | 4.2만 |
|---|
| 2026.07.01 | ₩38,284 | ₩38,566 | ₩38,191 | ₩38,432 | +0.39% | 11.5만 |
|---|
| 2026.06.30 | ₩38,164 | ₩38,375 | ₩38,043 | ₩38,284 | +0.32% | 18.8만 |
|---|
| 2026.06.29 | ₩38,137 | ₩38,204 | ₩38,030 | ₩38,110 | -0.07% | 9.7만 |
|---|
| 2026.06.26 | ₩38,097 | ₩38,124 | ₩37,823 | ₩37,923 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩38,217 | ₩38,459 | ₩38,043 | ₩38,124 | -0.25% | 33.3만 |
|---|
| 2026.06.24 | ₩38,124 | ₩38,150 | ₩37,858 | ₩38,030 | -0.25% | 12.8만 |
|---|
| 2026.06.23 | ₩37,869 | ₩38,097 | ₩37,856 | ₩38,016 | +0.39% | 63.6만 |
|---|
| 2026.06.22 | ₩38,016 | ₩38,254 | ₩38,016 | ₩38,150 | +0.35% | 8.9만 |
|---|
| 2026.06.18 | ₩38,418 | ₩38,418 | ₩37,976 | ₩38,003 | -1.08% | 35.4만 |
|---|
| 2026.06.17 | ₩38,472 | ₩38,606 | ₩37,943 | ₩38,030 | -1.15% | 6.7만 |
|---|
| 2026.06.16 | ₩38,552 | ₩38,686 | ₩38,412 | ₩38,472 | -0.21% | 8.2만 |
|---|
| 2026.06.15 | ₩38,566 | ₩38,566 | ₩38,378 | ₩38,459 | -0.28% | 13.6만 |
|---|
| 2026.06.12 | ₩37,936 | ₩38,271 | ₩37,882 | ₩38,231 | +0.78% | 7만 |
|---|
| 2026.06.11 | ₩37,628 | ₩37,990 | ₩37,521 | ₩37,882 | +0.68% | 9.7만 |
|---|
| 2026.06.10 | ₩37,547 | ₩37,708 | ₩37,320 | ₩37,360 | -0.50% | 8.4만 |
|---|
| 2026.06.09 | ₩37,547 | ₩37,735 | ₩37,192 | ₩37,614 | +0.18% | 7만 |
|---|
| 2026.06.08 | ₩37,480 | ₩37,628 | ₩37,279 | ₩37,279 | -0.54% | 7.5만 |
|---|
| 2026.06.05 | ₩37,601 | ₩37,628 | ₩37,333 | ₩37,387 | -0.57% | 6.5만 |
|---|
| 2026.06.04 | ₩37,360 | ₩37,588 | ₩37,353 | ₩37,574 | +0.57% | 7.1만 |
|---|
| 2026.06.03 | ₩37,065 | ₩37,199 | ₩36,998 | ₩37,025 | -0.11% | 9.9만 |
|---|
| 2026.06.02 | ₩37,025 | ₩37,159 | ₩36,853 | ₩37,132 | +0.29% | 8.3만 |
|---|
| 2026.06.01 | ₩36,918 | ₩36,918 | ₩36,777 | ₩36,891 | -0.07% | 43.4만 |
|---|
| 2026.05.29 | ₩37,186 | ₩37,212 | ₩37,054 | ₩37,078 | -0.29% | 10.7만 |
|---|
| 2026.05.28 | ₩37,293 | ₩37,321 | ₩37,121 | ₩37,186 | -0.29% | 9.3만 |
|---|
| 2026.05.27 | ₩37,400 | ₩37,440 | ₩37,226 | ₩37,293 | -0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩37,360 | ₩37,427 | ₩37,255 | ₩37,346 | -0.04% | 9.8만 |
|---|
| 2026.05.22 | ₩37,199 | ₩37,306 | ₩37,088 | ₩37,239 | +0.11% | 25.6만 |
|---|
| 2026.05.21 | ₩36,958 | ₩37,011 | ₩36,676 | ₩36,971 | +0.04% | 13.8만 |
|---|
| 2026.05.20 | ₩36,824 | ₩37,052 | ₩36,737 | ₩36,985 | +0.44% | 39.2만 |
|---|
| 2026.05.19 | ₩36,864 | ₩37,052 | ₩36,703 | ₩36,864 | 0.00% | 11.6만 |
|---|
| 2026.05.18 | ₩36,851 | ₩36,971 | ₩36,690 | ₩36,958 | +0.29% | 7.7만 |
|---|
| 2026.05.15 | ₩36,717 | ₩36,837 | ₩36,569 | ₩36,583 | -0.36% | 7.8만 |
|---|
| 2026.05.14 | ₩36,998 | ₩37,025 | ₩36,830 | ₩36,891 | -0.29% | 10.7만 |
|---|
| 2026.05.13 | ₩36,770 | ₩36,864 | ₩36,700 | ₩36,810 | +0.11% | 12.7만 |
|---|
| 2026.05.12 | ₩36,784 | ₩36,944 | ₩36,491 | ₩36,904 | +0.33% | 11.1만 |
|---|
| 2026.05.11 | ₩36,837 | ₩36,851 | ₩36,702 | ₩36,770 | -0.18% | 16.1만 |
|---|
| 2026.05.08 | ₩36,918 | ₩36,918 | ₩36,676 | ₩36,717 | -0.54% | 7.5만 |
|---|
| 2026.05.07 | ₩37,052 | ₩37,052 | ₩36,636 | ₩36,730 | -0.87% | 9.1만 |
|---|
| 2026.05.06 | ₩37,105 | ₩37,186 | ₩36,985 | ₩37,119 | +0.04% | 11만 |
|---|
| 2026.05.05 | ₩36,810 | ₩37,025 | ₩36,733 | ₩36,998 | +0.51% | 10.6만 |
|---|
| 2026.05.04 | ₩37,186 | ₩37,226 | ₩36,837 | ₩36,891 | -0.79% | 11.6만 |
|---|
| 2026.05.01 | ₩37,480 | ₩37,507 | ₩37,172 | ₩37,186 | -0.79% | 9.3만 |
|---|
| 2026.04.30 | ₩36,864 | ₩37,521 | ₩36,864 | ₩37,440 | +1.56% | 18.6만 |
|---|
| 2026.04.29 | ₩37,159 | ₩37,199 | ₩36,931 | ₩37,065 | -0.25% | 15.7만 |
|---|
| 2026.04.28 | ₩37,172 | ₩37,212 | ₩36,897 | ₩36,971 | -0.54% | 11.5만 |
|---|
| 2026.04.27 | ₩36,971 | ₩37,186 | ₩36,877 | ₩36,971 | 0.00% | 21.8만 |
|---|
| 2026.04.24 | ₩37,145 | ₩37,145 | ₩36,891 | ₩36,971 | -0.47% | 19.3만 |
|---|
| 2026.04.23 | ₩37,025 | ₩37,199 | ₩36,891 | ₩37,159 | +0.36% | 19.6만 |
|---|
| 2026.04.22 | ₩37,186 | ₩37,226 | ₩36,730 | ₩36,784 | -1.08% | 7.3만 |
|---|
| 2026.04.21 | ₩37,346 | ₩37,346 | ₩36,877 | ₩36,918 | -1.15% | 17.3만 |
|---|
| 2026.04.20 | ₩37,239 | ₩37,346 | ₩37,165 | ₩37,239 | 0.00% | 13.8만 |
|---|
| 2026.04.17 | ₩37,065 | ₩37,353 | ₩36,944 | ₩37,186 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,824 | ₩37,038 | ₩36,797 | ₩36,918 | +0.25% | 17만 |
|---|
| 2026.04.15 | ₩36,971 | ₩36,985 | ₩36,676 | ₩36,824 | -0.40% | 9.7만 |
|---|
| 2026.04.14 | ₩36,971 | ₩36,998 | ₩36,784 | ₩36,918 | -0.14% | 11.7만 |
|---|
| 2026.04.13 | ₩36,569 | ₩37,038 | ₩36,481 | ₩36,971 | +1.10% | 24.9만 |
|---|
| 2026.04.10 | ₩37,038 | ₩37,052 | ₩36,575 | ₩36,596 | -1.19% | 7만 |
|---|
| 2026.04.09 | ₩36,730 | ₩37,048 | ₩36,730 | ₩36,985 | +0.69% | 9.1만 |
|---|
| 2026.04.08 | ₩36,650 | ₩36,810 | ₩36,502 | ₩36,797 | +0.40% | 20만 |
|---|
| 2026.04.07 | ₩36,100 | ₩36,134 | ₩35,852 | ₩36,033 | -0.19% | 15.1만 |
|---|
| 2026.04.06 | ₩35,939 | ₩36,071 | ₩35,846 | ₩36,060 | +0.34% | 13.3만 |
|---|
| 2026.04.02 | ₩35,541 | ₩36,020 | ₩35,511 | ₩35,872 | +0.93% | 17.5만 |
|---|
| 2026.04.01 | ₩35,993 | ₩36,020 | ₩35,781 | ₩35,832 | -0.45% | 16.5만 |
|---|
| 2026.03.31 | ₩35,457 | ₩35,859 | ₩35,350 | ₩35,819 | +1.02% | 20.3만 |
|---|
| 2026.03.30 | ₩35,564 | ₩35,604 | ₩35,109 | ₩35,189 | -1.06% | 13.1만 |
|---|
| 2026.03.27 | ₩35,631 | ₩35,645 | ₩35,115 | ₩35,189 | -1.24% | 18.2만 |
|---|
| 2026.03.26 | ₩35,738 | ₩35,872 | ₩35,584 | ₩35,631 | -0.30% | 10.3만 |
|---|
| 2026.03.25 | ₩36,194 | ₩36,194 | ₩35,772 | ₩35,913 | -0.78% | 13.2만 |
|---|
| 2026.03.24 | ₩35,377 | ₩35,982 | ₩35,377 | ₩35,872 | +1.40% | 17.6만 |
|---|
| 2026.03.23 | ₩35,846 | ₩35,992 | ₩35,638 | ₩35,658 | -0.52% | 8.2만 |
|---|
| 2026.03.20 | ₩35,805 | ₩35,805 | ₩35,296 | ₩35,444 | -1.01% | 7.5만 |
|---|
| 2026.03.19 | ₩35,645 | ₩35,886 | ₩35,477 | ₩35,671 | +0.08% | 17.9만 |
|---|
| 2026.03.18 | ₩36,073 | ₩36,087 | ₩35,752 | ₩35,765 | -0.85% | 12.9만 |
|---|
| 2026.03.17 | ₩36,274 | ₩36,430 | ₩36,140 | ₩36,154 | -0.33% | 27.5만 |
|---|
| 2026.03.16 | ₩36,154 | ₩36,248 | ₩36,016 | ₩36,140 | -0.04% | 8.6만 |
|---|
| 2026.03.13 | ₩36,020 | ₩36,100 | ₩35,792 | ₩35,805 | -0.60% | 14.3만 |
|---|
| 2026.03.12 | ₩35,872 | ₩36,000 | ₩35,714 | ₩35,725 | -0.41% | 33.6만 |
|---|
| 2026.03.11 | ₩36,274 | ₩36,274 | ₩35,947 | ₩36,087 | -0.52% | 8.3만 |
|---|
| 2026.03.10 | ₩36,368 | ₩36,703 | ₩36,227 | ₩36,315 | -0.15% | 9.6만 |
|---|
| 2026.03.09 | ₩36,355 | ₩36,583 | ₩35,895 | ₩36,583 | +0.63% | 62.8만 |
|---|
| 2026.03.06 | ₩36,516 | ₩36,609 | ₩36,154 | ₩36,529 | +0.04% | 8.4만 |
|---|
| 2026.03.05 | ₩37,199 | ₩37,266 | ₩36,663 | ₩36,877 | -0.86% | 14만 |
|---|
| 2026.03.04 | ₩37,387 | ₩37,413 | ₩37,078 | ₩37,373 | -0.04% | 207.6만 |
|---|
| 2026.03.03 | ₩37,253 | ₩37,427 | ₩36,743 | ₩37,279 | +0.07% | 37.1만 |
|---|
| 2026.03.02 | ₩37,628 | ₩37,799 | ₩37,427 | ₩37,722 | +0.25% | 6.6만 |
|---|
| 2026.02.27 | ₩37,547 | ₩37,655 | ₩37,318 | ₩37,641 | +0.25% | 9.5만 |
|---|
| 2026.02.26 | ₩37,668 | ₩37,732 | ₩37,470 | ₩37,695 | +0.07% | 12.7만 |
|---|
| 2026.02.25 | ₩37,521 | ₩37,521 | ₩37,202 | ₩37,440 | -0.21% | 9.6만 |
|---|
| 2026.02.24 | ₩37,320 | ₩37,381 | ₩37,065 | ₩37,333 | +0.04% | 8.2만 |
|---|
| 2026.02.23 | ₩37,641 | ₩37,722 | ₩37,128 | ₩37,226 | -1.10% | 12.3만 |
|---|
| 2026.02.20 | ₩37,507 | ₩37,628 | ₩37,353 | ₩37,628 | +0.32% | 6.2만 |
|---|
| 2026.02.19 | ₩37,668 | ₩37,668 | ₩37,373 | ₩37,521 | -0.39% | 23.4만 |
|---|
| 2026.02.18 | ₩37,695 | ₩37,748 | ₩37,549 | ₩37,614 | -0.21% | 10.1만 |
|---|
| 2026.02.17 | ₩37,708 | ₩37,856 | ₩37,373 | ₩37,534 | -0.46% | 20.9만 |
|---|
| 2026.02.13 | ₩37,346 | ₩37,588 | ₩37,293 | ₩37,534 | +0.50% | 11.4만 |
|---|
| 2026.02.12 | ₩37,856 | ₩37,856 | ₩37,145 | ₩37,226 | -1.66% | 28만 |
|---|
| 2026.02.11 | ₩37,829 | ₩37,829 | ₩37,521 | ₩37,681 | -0.39% | 18.8만 |
|---|
| 2026.02.10 | ₩37,614 | ₩37,668 | ₩37,496 | ₩37,588 | -0.07% | 31.1만 |
|---|
| 2026.02.09 | ₩37,588 | ₩37,641 | ₩37,387 | ₩37,561 | -0.07% | 22.9만 |
|---|
| 2026.02.06 | ₩37,413 | ₩37,621 | ₩37,413 | ₩37,614 | +0.54% | 11.1만 |
|---|
| 2026.02.05 | ₩36,904 | ₩37,186 | ₩36,904 | ₩37,078 | +0.47% | 12.7만 |
|---|
| 2026.02.04 | ₩36,851 | ₩37,066 | ₩36,784 | ₩37,052 | +0.55% | 11만 |
|---|
| 2026.02.03 | ₩36,717 | ₩36,891 | ₩36,502 | ₩36,757 | +0.11% | 10.8만 |
|---|
| 2026.02.02 | ₩36,623 | ₩36,757 | ₩36,529 | ₩36,703 | +0.22% | 13.1만 |
|---|
| 2026.01.30 | ₩36,703 | ₩36,703 | ₩36,288 | ₩36,663 | -0.11% | 10.6만 |
|---|
| 2026.01.29 | ₩36,864 | ₩36,964 | ₩36,516 | ₩36,757 | -0.29% | 7.9만 |
|---|
| 2026.01.28 | ₩36,636 | ₩36,684 | ₩36,509 | ₩36,556 | -0.22% | 10.8만 |
|---|
| 2026.01.27 | ₩36,583 | ₩36,596 | ₩36,408 | ₩36,556 | -0.07% | 16.5만 |
|---|
| 2026.01.26 | ₩36,529 | ₩36,663 | ₩36,475 | ₩36,623 | +0.26% | 19.6만 |
|---|
| 2026.01.23 | ₩36,636 | ₩36,636 | ₩36,301 | ₩36,475 | -0.44% | 12.4만 |
|---|
| 2026.01.22 | ₩36,717 | ₩36,784 | ₩36,620 | ₩36,636 | -0.22% | 10.3만 |
|---|
| 2026.01.21 | ₩36,542 | ₩36,717 | ₩36,368 | ₩36,609 | +0.18% | 8.1만 |
|---|
| 2026.01.20 | ₩36,623 | ₩36,703 | ₩36,227 | ₩36,274 | -0.95% | 13.6만 |
|---|
| 2026.01.16 | ₩36,958 | ₩37,025 | ₩36,824 | ₩36,931 | -0.07% | 11.2만 |
|---|
| 2026.01.15 | ₩36,730 | ₩36,985 | ₩36,730 | ₩36,904 | +0.47% | 8.7만 |
|---|
| 2026.01.14 | ₩36,368 | ₩36,636 | ₩36,368 | ₩36,596 | +0.63% | 13.3만 |
|---|
| 2026.01.13 | ₩36,690 | ₩36,690 | ₩36,325 | ₩36,408 | -0.77% | 29.4만 |
|---|
| 2026.01.12 | ₩36,489 | ₩36,609 | ₩36,408 | ₩36,583 | +0.26% | 14만 |
|---|
| 2026.01.09 | ₩36,583 | ₩36,717 | ₩36,509 | ₩36,623 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩36,221 | ₩36,475 | ₩36,181 | ₩36,422 | +0.55% | 7.4만 |
|---|
| 2026.01.07 | ₩36,556 | ₩36,556 | ₩35,986 | ₩36,020 | -1.47% | 14.1만 |
|---|
| 2026.01.06 | ₩36,462 | ₩36,623 | ₩36,419 | ₩36,569 | +0.29% | 12.3만 |
|---|
| 2026.01.05 | ₩36,100 | ₩36,357 | ₩36,006 | ₩36,301 | +0.56% | 5.6만 |
|---|
| 2026.01.02 | ₩35,564 | ₩35,899 | ₩35,417 | ₩35,859 | +0.83% | 6.8만 |
|---|
| 2025.12.31 | ₩35,792 | ₩35,846 | ₩35,551 | ₩35,564 | -0.64% | 19.4만 |
|---|
| 2025.12.30 | ₩35,872 | ₩35,913 | ₩35,765 | ₩35,832 | -0.11% | 14.7만 |
|---|
| 2025.12.29 | ₩36,006 | ₩36,006 | ₩35,819 | ₩35,846 | -0.45% | 20.8만 |
|---|
| 2025.12.26 | ₩35,980 | ₩36,006 | ₩35,828 | ₩35,939 | -0.11% | 11.7만 |
|---|
| 2025.12.24 | ₩35,886 | ₩36,020 | ₩35,832 | ₩35,980 | +0.26% | 11.3만 |
|---|
| 2025.12.23 | ₩35,792 | ₩35,859 | ₩35,738 | ₩35,846 | +0.15% | 16.2만 |
|---|
| 2025.12.22 | ₩35,591 | ₩35,765 | ₩35,551 | ₩35,752 | +0.45% | 11.2만 |
|---|
| 2025.12.19 | ₩35,484 | ₩35,622 | ₩35,437 | ₩35,470 | -0.04% | 14.6만 |
|---|
| 2025.12.18 | ₩35,524 | ₩35,604 | ₩35,256 | ₩35,403 | -0.34% | 28.2만 |
|---|
| 2025.12.17 | ₩35,537 | ₩35,552 | ₩35,310 | ₩35,377 | -0.45% | 11.1만 |
|---|
| 2025.12.16 | ₩35,886 | ₩35,886 | ₩35,350 | ₩35,497 | -1.08% | 14.3만 |
|---|
| 2025.12.15 | ₩35,832 | ₩35,859 | ₩35,658 | ₩35,846 | +0.04% | 7만 |
|---|
| 2025.12.12 | ₩35,779 | ₩35,779 | ₩35,517 | ₩35,604 | -0.49% | 5.5만 |
|---|
| 2025.12.11 | ₩35,296 | ₩35,638 | ₩35,296 | ₩35,604 | +0.87% | 6.5만 |
|---|
| 2025.12.10 | ₩35,055 | ₩35,457 | ₩34,988 | ₩35,390 | +0.96% | 10.4만 |
|---|
| 2025.12.09 | ₩35,256 | ₩35,310 | ₩34,954 | ₩34,961 | -0.84% | 7.7만 |
|---|
| 2025.12.08 | ₩35,135 | ₩35,149 | ₩35,028 | ₩35,068 | -0.19% | 15.1만 |
|---|
| 2025.12.05 | ₩35,350 | ₩35,377 | ₩35,169 | ₩35,202 | -0.42% | 27.1만 |
|---|
| 2025.12.04 | ₩35,363 | ₩35,417 | ₩35,202 | ₩35,283 | -0.23% | 6.6만 |
|---|
| 2025.12.03 | ₩35,095 | ₩35,296 | ₩35,075 | ₩35,283 | +0.53% | 6.5만 |
|---|
| 2025.12.02 | ₩35,055 | ₩35,095 | ₩34,854 | ₩35,015 | -0.11% | 7.9만 |
|---|
| 2025.12.01 | ₩35,256 | ₩35,296 | ₩34,934 | ₩34,948 | -0.87% | 7.8만 |
|---|
| 2025.11.28 | ₩35,189 | ₩35,336 | ₩35,135 | ₩35,310 | +0.34% | 3.7만 |
|---|
| 2025.11.26 | ₩34,961 | ₩35,189 | ₩34,867 | ₩35,122 | +0.46% | 10.6만 |
|---|
| 2025.11.25 | ₩34,506 | ₩34,908 | ₩34,479 | ₩34,881 | +1.09% | 10.6만 |
|---|
| 2025.11.24 | ₩34,506 | ₩34,519 | ₩34,211 | ₩34,425 | -0.23% | 14.4만 |
|---|
| 2025.11.21 | ₩34,130 | ₩34,573 | ₩33,983 | ₩34,425 | +0.86% | 16.4만 |
|---|
| 2025.11.20 | ₩34,626 | ₩34,626 | ₩33,929 | ₩33,996 | -1.82% | 16.2만 |
|---|
| 2025.11.19 | ₩34,318 | ₩34,385 | ₩34,090 | ₩34,224 | -0.27% | 18.7만 |
|---|
| 2025.11.18 | ₩34,358 | ₩34,465 | ₩34,211 | ₩34,331 | -0.08% | 11.6만 |
|---|
| 2025.11.17 | ₩34,640 | ₩34,640 | ₩34,184 | ₩34,305 | -0.97% | 9만 |
|---|
| 2025.11.14 | ₩34,613 | ₩34,720 | ₩34,425 | ₩34,573 | -0.12% | 6.8만 |
|---|
| 2025.11.13 | ₩35,028 | ₩35,028 | ₩34,689 | ₩34,707 | -0.92% | 6.8만 |
|---|
| 2025.11.12 | ₩35,001 | ₩35,109 | ₩34,961 | ₩35,015 | +0.04% | 4만 |
|---|
| 2025.11.11 | ₩34,733 | ₩34,948 | ₩34,653 | ₩34,867 | +0.39% | 6.1만 |
|---|
| 2025.11.10 | ₩34,653 | ₩34,653 | ₩34,345 | ₩34,599 | -0.15% | 4.7만 |
|---|
| 2025.11.07 | ₩34,224 | ₩34,546 | ₩34,224 | ₩34,546 | +0.94% | 5.7만 |
|---|
| 2025.11.06 | ₩34,465 | ₩34,465 | ₩34,238 | ₩34,295 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩34,479 | ₩34,519 | ₩34,291 | ₩34,406 | -0.21% | 4.5만 |
|---|
| 2025.11.04 | ₩34,211 | ₩34,390 | ₩34,130 | ₩34,345 | +0.39% | 10.7만 |
|---|
| 2025.11.03 | ₩34,358 | ₩34,358 | ₩33,983 | ₩34,291 | -0.20% | 8.9만 |
|---|
| 2025.10.31 | ₩34,345 | ₩34,439 | ₩34,264 | ₩34,398 | +0.16% | 3.7만 |
|---|
| 2025.10.30 | ₩34,613 | ₩34,720 | ₩34,412 | ₩34,439 | -0.50% | 84.9만 |
|---|
| 2025.10.29 | ₩34,841 | ₩34,841 | ₩34,372 | ₩34,519 | -0.92% | 10.2만 |
|---|
| 2025.10.28 | ₩35,135 | ₩35,176 | ₩34,854 | ₩34,934 | -0.57% | 7.8만 |
|---|
| 2025.10.27 | ₩35,162 | ₩35,216 | ₩35,042 | ₩35,210 | +0.14% | 8.9만 |
|---|
| 2025.10.24 | ₩35,176 | ₩35,176 | ₩35,015 | ₩35,042 | -0.38% | 3만 |
|---|
| 2025.10.23 | ₩35,028 | ₩35,028 | ₩34,882 | ₩34,988 | -0.11% | 5만 |
|---|
| 2025.10.22 | ₩35,042 | ₩35,042 | ₩34,841 | ₩34,893 | -0.42% | 5.5만 |
|---|
| 2025.10.21 | ₩35,042 | ₩35,135 | ₩34,981 | ₩35,015 | -0.08% | 5.6만 |
|---|
| 2025.10.20 | ₩34,774 | ₩34,975 | ₩34,769 | ₩34,961 | +0.54% | 3만 |
|---|
| 2025.10.17 | ₩34,479 | ₩34,666 | ₩34,394 | ₩34,666 | +0.54% | 3.9만 |
|---|
| 2025.10.16 | ₩34,814 | ₩34,867 | ₩34,224 | ₩34,305 | -1.46% | 15.6만 |
|---|
| 2025.10.15 | ₩34,948 | ₩34,948 | ₩34,573 | ₩34,787 | -0.46% | 4만 |
|---|
| 2025.10.14 | ₩34,425 | ₩34,948 | ₩34,372 | ₩34,908 | +1.40% | 4.3만 |
|---|
| 2025.10.13 | ₩34,425 | ₩34,556 | ₩34,372 | ₩34,465 | +0.12% | 5.1만 |
|---|
| 2025.10.10 | ₩34,908 | ₩34,975 | ₩34,238 | ₩34,305 | -1.73% | 3.4만 |
|---|