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 | ₩38,282 | ₩38,577 | ₩38,282 | ₩38,537 | +0.66% | 7.4만 |
| 2026.10.08 | ₩37,988 | ₩38,277 | ₩37,948 | ₩38,269 | +0.74% | 28만 |
| 2026.10.07 | ₩38,095 | ₩38,095 | ₩37,868 | ₩38,015 | -0.21% | 5만 |
| 2026.10.06 | ₩38,109 | ₩38,210 | ₩38,015 | ₩38,149 | +0.11% | 4.8만 |
| 2026.10.05 | ₩37,854 | ₩38,048 | ₩37,647 | ₩37,961 | +0.28% | 4.9만 |
| 2026.10.02 | ₩37,881 | ₩37,894 | ₩37,707 | ₩37,814 | -0.18% | 6.2만 |
| 2026.10.01 | ₩37,667 | ₩37,680 | ₩37,358 | ₩37,627 | -0.11% | 8만 |
| 2026.09.30 | ₩37,868 | ₩37,868 | ₩37,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,600 |
| -0.71% |
| 13.4만 |
| 2026.09.29 | ₩37,774 | ₩37,801 | ₩37,623 | ₩37,787 | +0.04% | 9.5만 |
|---|
| 2026.09.28 | ₩37,854 | ₩37,935 | ₩37,761 | ₩37,814 | -0.11% | 4.1만 |
|---|
| 2026.09.25 | ₩37,881 | ₩38,109 | ₩37,868 | ₩38,068 | +0.49% | 4.9만 |
|---|
| 2026.09.24 | ₩38,055 | ₩38,055 | ₩37,781 | ₩37,801 | -0.67% | 5.3만 |
|---|
| 2026.09.23 | ₩38,363 | ₩38,363 | ₩38,095 | ₩38,175 | -0.49% | 7.6만 |
|---|
| 2026.09.22 | ₩38,550 | ₩38,604 | ₩38,242 | ₩38,363 | -0.49% | 6만 |
|---|
| 2026.09.21 | ₩38,510 | ₩38,617 | ₩38,403 | ₩38,550 | +0.10% | 10.8만 |
|---|
| 2026.09.18 | ₩38,403 | ₩38,471 | ₩38,317 | ₩38,470 | +0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩38,778 | ₩38,778 | ₩38,416 | ₩38,537 | -0.62% | 5.8만 |
|---|
| 2026.09.16 | ₩38,885 | ₩38,898 | ₩38,241 | ₩38,416 | -1.20% | 4.9만 |
|---|
| 2026.09.15 | ₩38,925 | ₩38,925 | ₩38,778 | ₩38,871 | -0.14% | 6.6만 |
|---|
| 2026.09.14 | ₩39,179 | ₩39,233 | ₩38,992 | ₩39,059 | -0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩39,273 | ₩39,273 | ₩39,018 | ₩39,152 | -0.31% | 6.2만 |
|---|
| 2026.09.10 | ₩38,992 | ₩38,992 | ₩38,771 | ₩38,844 | -0.38% | 6.5만 |
|---|
| 2026.09.09 | ₩39,085 | ₩39,085 | ₩38,899 | ₩38,938 | -0.38% | 7.7만 |
|---|
| 2026.09.08 | ₩39,420 | ₩39,433 | ₩39,146 | ₩39,179 | -0.61% | 9.2만 |
|---|
| 2026.09.04 | ₩39,473 | ₩39,674 | ₩39,473 | ₩39,674 | +0.51% | 6.6만 |
|---|
| 2026.09.03 | ₩39,754 | ₩39,794 | ₩39,554 | ₩39,768 | +0.03% | 5.7만 |
|---|
| 2026.09.02 | ₩39,360 | ₩39,580 | ₩39,353 | ₩39,487 | +0.32% | 6.3만 |
|---|
| 2026.09.01 | ₩39,487 | ₩39,580 | ₩39,275 | ₩39,380 | -0.27% | 7.7만 |
|---|
| 2026.08.31 | ₩39,647 | ₩39,647 | ₩39,487 | ₩39,514 | -0.34% | 11.9만 |
|---|
| 2026.08.28 | ₩39,835 | ₩39,895 | ₩39,687 | ₩39,781 | -0.13% | 97.8만 |
|---|
| 2026.08.27 | ₩39,701 | ₩39,741 | ₩39,594 | ₩39,661 | -0.10% | 10.9만 |
|---|
| 2026.08.26 | ₩39,835 | ₩39,967 | ₩39,821 | ₩39,902 | +0.17% | 15.2만 |
|---|
| 2026.08.25 | ₩39,808 | ₩39,915 | ₩39,717 | ₩39,861 | +0.13% | 8.7만 |
|---|
| 2026.08.24 | ₩39,761 | ₩39,908 | ₩39,687 | ₩39,888 | +0.32% | 5.7만 |
|---|
| 2026.08.21 | ₩39,902 | ₩39,915 | ₩39,701 | ₩39,714 | -0.47% | 13.6만 |
|---|
| 2026.08.20 | ₩39,915 | ₩40,089 | ₩39,681 | ₩39,687 | -0.57% | 12.8만 |
|---|
| 2026.08.19 | ₩40,062 | ₩40,316 | ₩40,049 | ₩40,075 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩40,075 | ₩40,116 | ₩39,955 | ₩39,968 | -0.27% | 15.4만 |
|---|
| 2026.08.17 | ₩40,183 | ₩40,223 | ₩39,930 | ₩39,942 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩40,236 | ₩40,276 | ₩40,183 | ₩40,236 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩40,276 | ₩40,343 | ₩40,082 | ₩40,183 | -0.23% | 8.8만 |
|---|
| 2026.08.12 | ₩40,183 | ₩40,183 | ₩40,061 | ₩40,129 | -0.13% | 20.6만 |
|---|
| 2026.08.11 | ₩40,009 | ₩40,223 | ₩39,942 | ₩40,142 | +0.33% | 19.7만 |
|---|
| 2026.08.10 | ₩40,156 | ₩40,169 | ₩39,982 | ₩40,062 | -0.23% | 7.3만 |
|---|
| 2026.08.07 | ₩39,875 | ₩40,116 | ₩39,835 | ₩40,089 | +0.54% | 7.4만 |
|---|
| 2026.08.06 | ₩40,089 | ₩40,189 | ₩39,754 | ₩39,875 | -0.53% | 6.3만 |
|---|
| 2026.08.05 | ₩40,089 | ₩40,089 | ₩39,820 | ₩39,982 | -0.27% | 7.3만 |
|---|
| 2026.08.04 | ₩39,687 | ₩40,049 | ₩39,514 | ₩39,995 | +0.78% | 12.7만 |
|---|
| 2026.08.03 | ₩39,728 | ₩39,808 | ₩39,594 | ₩39,741 | +0.03% | 6.5만 |
|---|
| 2026.07.31 | ₩39,340 | ₩39,567 | ₩39,230 | ₩39,460 | +0.31% | 6.4만 |
|---|
| 2026.07.30 | ₩39,393 | ₩39,393 | ₩38,925 | ₩39,259 | -0.34% | 8.7만 |
|---|
| 2026.07.29 | ₩39,594 | ₩39,687 | ₩39,059 | ₩39,059 | -1.35% | 7.1만 |
|---|
| 2026.07.28 | ₩39,621 | ₩39,769 | ₩39,554 | ₩39,701 | +0.20% | 7.2만 |
|---|
| 2026.07.27 | ₩39,540 | ₩39,580 | ₩39,299 | ₩39,406 | -0.34% | 13.5만 |
|---|
| 2026.07.24 | ₩39,166 | ₩39,380 | ₩39,018 | ₩39,286 | +0.31% | 9.2만 |
|---|
| 2026.07.23 | ₩39,005 | ₩39,139 | ₩38,911 | ₩39,045 | +0.10% | 10.1만 |
|---|
| 2026.07.22 | ₩39,112 | ₩39,152 | ₩39,012 | ₩39,099 | -0.03% | 8.2만 |
|---|
| 2026.07.21 | ₩39,085 | ₩39,085 | ₩38,804 | ₩39,018 | -0.17% | 8만 |
|---|
| 2026.07.20 | ₩39,179 | ₩39,192 | ₩38,851 | ₩38,871 | -0.79% | 9.7만 |
|---|
| 2026.07.17 | ₩39,045 | ₩39,353 | ₩38,972 | ₩39,032 | -0.03% | 6.9만 |
|---|
| 2026.07.16 | ₩39,152 | ₩39,233 | ₩39,032 | ₩39,139 | -0.03% | 7.7만 |
|---|
| 2026.07.15 | ₩38,965 | ₩39,072 | ₩38,895 | ₩38,952 | -0.03% | 7.2만 |
|---|
| 2026.07.14 | ₩39,099 | ₩39,188 | ₩38,890 | ₩38,938 | -0.41% | 5.8만 |
|---|
| 2026.07.13 | ₩38,952 | ₩39,152 | ₩38,891 | ₩39,018 | +0.17% | 13.8만 |
|---|
| 2026.07.10 | ₩38,938 | ₩38,965 | ₩38,737 | ₩38,925 | -0.03% | 8.6만 |
|---|
| 2026.07.09 | ₩38,778 | ₩38,844 | ₩38,732 | ₩38,778 | 0.00% | 7만 |
|---|
| 2026.07.08 | ₩38,938 | ₩38,952 | ₩38,617 | ₩38,644 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩39,139 | ₩39,219 | ₩38,965 | ₩38,965 | -0.44% | 9만 |
|---|
| 2026.07.06 | ₩38,978 | ₩38,978 | ₩38,764 | ₩38,925 | -0.14% | 6.3만 |
|---|
| 2026.07.02 | ₩38,550 | ₩38,804 | ₩38,505 | ₩38,804 | +0.66% | 4.2만 |
|---|
| 2026.07.01 | ₩38,229 | ₩38,510 | ₩38,135 | ₩38,376 | +0.39% | 11.5만 |
|---|
| 2026.06.30 | ₩38,109 | ₩38,320 | ₩37,988 | ₩38,229 | +0.32% | 18.8만 |
|---|
| 2026.06.29 | ₩38,082 | ₩38,149 | ₩37,975 | ₩38,055 | -0.07% | 9.7만 |
|---|
| 2026.06.26 | ₩38,042 | ₩38,068 | ₩37,769 | ₩37,868 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩38,162 | ₩38,403 | ₩37,988 | ₩38,068 | -0.25% | 33.3만 |
|---|
| 2026.06.24 | ₩38,068 | ₩38,095 | ₩37,803 | ₩37,975 | -0.25% | 12.8만 |
|---|
| 2026.06.23 | ₩37,814 | ₩38,042 | ₩37,801 | ₩37,961 | +0.39% | 63.6만 |
|---|
| 2026.06.22 | ₩37,961 | ₩38,198 | ₩37,961 | ₩38,095 | +0.35% | 8.9만 |
|---|
| 2026.06.18 | ₩38,363 | ₩38,363 | ₩37,921 | ₩37,948 | -1.08% | 35.4만 |
|---|
| 2026.06.17 | ₩38,416 | ₩38,550 | ₩37,888 | ₩37,975 | -1.15% | 6.7만 |
|---|
| 2026.06.16 | ₩38,497 | ₩38,630 | ₩38,356 | ₩38,416 | -0.21% | 8.2만 |
|---|
| 2026.06.15 | ₩38,510 | ₩38,510 | ₩38,323 | ₩38,403 | -0.28% | 13.6만 |
|---|
| 2026.06.12 | ₩37,881 | ₩38,216 | ₩37,828 | ₩38,175 | +0.78% | 7만 |
|---|
| 2026.06.11 | ₩37,573 | ₩37,935 | ₩37,466 | ₩37,828 | +0.68% | 9.7만 |
|---|
| 2026.06.10 | ₩37,493 | ₩37,654 | ₩37,266 | ₩37,306 | -0.50% | 8.4만 |
|---|
| 2026.06.09 | ₩37,493 | ₩37,680 | ₩37,138 | ₩37,560 | +0.18% | 7만 |
|---|
| 2026.06.08 | ₩37,426 | ₩37,573 | ₩37,225 | ₩37,225 | -0.54% | 7.5만 |
|---|
| 2026.06.05 | ₩37,547 | ₩37,573 | ₩37,279 | ₩37,332 | -0.57% | 6.5만 |
|---|
| 2026.06.04 | ₩37,306 | ₩37,533 | ₩37,299 | ₩37,520 | +0.57% | 7.1만 |
|---|
| 2026.06.03 | ₩37,011 | ₩37,145 | ₩36,944 | ₩36,971 | -0.11% | 9.9만 |
|---|
| 2026.06.02 | ₩36,971 | ₩37,105 | ₩36,800 | ₩37,078 | +0.29% | 8.3만 |
|---|
| 2026.06.01 | ₩36,864 | ₩36,864 | ₩36,724 | ₩36,837 | -0.07% | 43.4만 |
|---|
| 2026.05.29 | ₩37,132 | ₩37,158 | ₩37,001 | ₩37,025 | -0.29% | 10.7만 |
|---|
| 2026.05.28 | ₩37,239 | ₩37,267 | ₩37,067 | ₩37,132 | -0.29% | 9.3만 |
|---|
| 2026.05.27 | ₩37,346 | ₩37,386 | ₩37,172 | ₩37,239 | -0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩37,306 | ₩37,373 | ₩37,201 | ₩37,292 | -0.04% | 9.8만 |
|---|
| 2026.05.22 | ₩37,145 | ₩37,252 | ₩37,034 | ₩37,185 | +0.11% | 25.6만 |
|---|
| 2026.05.21 | ₩36,904 | ₩36,958 | ₩36,623 | ₩36,918 | +0.04% | 13.8만 |
|---|
| 2026.05.20 | ₩36,770 | ₩36,998 | ₩36,683 | ₩36,931 | +0.44% | 39.2만 |
|---|
| 2026.05.19 | ₩36,811 | ₩36,998 | ₩36,650 | ₩36,811 | 0.00% | 11.6만 |
|---|
| 2026.05.18 | ₩36,797 | ₩36,918 | ₩36,637 | ₩36,904 | +0.29% | 7.7만 |
|---|
| 2026.05.15 | ₩36,663 | ₩36,784 | ₩36,516 | ₩36,530 | -0.36% | 7.8만 |
|---|
| 2026.05.14 | ₩36,944 | ₩36,971 | ₩36,777 | ₩36,837 | -0.29% | 10.7만 |
|---|
| 2026.05.13 | ₩36,717 | ₩36,811 | ₩36,647 | ₩36,757 | +0.11% | 12.7만 |
|---|
| 2026.05.12 | ₩36,730 | ₩36,891 | ₩36,439 | ₩36,851 | +0.33% | 11.1만 |
|---|
| 2026.05.11 | ₩36,784 | ₩36,797 | ₩36,649 | ₩36,717 | -0.18% | 16.1만 |
|---|
| 2026.05.08 | ₩36,864 | ₩36,864 | ₩36,623 | ₩36,663 | -0.54% | 7.5만 |
|---|
| 2026.05.07 | ₩36,998 | ₩36,998 | ₩36,583 | ₩36,677 | -0.87% | 9.1만 |
|---|
| 2026.05.06 | ₩37,051 | ₩37,132 | ₩36,931 | ₩37,065 | +0.04% | 11만 |
|---|
| 2026.05.05 | ₩36,757 | ₩36,971 | ₩36,679 | ₩36,944 | +0.51% | 10.6만 |
|---|
| 2026.05.04 | ₩37,132 | ₩37,172 | ₩36,784 | ₩36,837 | -0.79% | 11.6만 |
|---|
| 2026.05.01 | ₩37,426 | ₩37,453 | ₩37,118 | ₩37,132 | -0.79% | 9.3만 |
|---|
| 2026.04.30 | ₩36,811 | ₩37,466 | ₩36,811 | ₩37,386 | +1.56% | 18.6만 |
|---|
| 2026.04.29 | ₩37,105 | ₩37,145 | ₩36,877 | ₩37,011 | -0.25% | 15.7만 |
|---|
| 2026.04.28 | ₩37,118 | ₩37,158 | ₩36,844 | ₩36,918 | -0.54% | 11.5만 |
|---|
| 2026.04.27 | ₩36,918 | ₩37,132 | ₩36,824 | ₩36,918 | 0.00% | 21.8만 |
|---|
| 2026.04.24 | ₩37,092 | ₩37,092 | ₩36,837 | ₩36,918 | -0.47% | 19.3만 |
|---|
| 2026.04.23 | ₩36,971 | ₩37,145 | ₩36,837 | ₩37,105 | +0.36% | 19.6만 |
|---|
| 2026.04.22 | ₩37,132 | ₩37,172 | ₩36,677 | ₩36,730 | -1.08% | 7.3만 |
|---|
| 2026.04.21 | ₩37,292 | ₩37,292 | ₩36,824 | ₩36,864 | -1.15% | 17.3만 |
|---|
| 2026.04.20 | ₩37,185 | ₩37,292 | ₩37,112 | ₩37,185 | 0.00% | 13.8만 |
|---|
| 2026.04.17 | ₩37,011 | ₩37,299 | ₩36,891 | ₩37,132 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,770 | ₩36,985 | ₩36,744 | ₩36,864 | +0.25% | 17만 |
|---|
| 2026.04.15 | ₩36,918 | ₩36,931 | ₩36,623 | ₩36,770 | -0.40% | 9.7만 |
|---|
| 2026.04.14 | ₩36,918 | ₩36,944 | ₩36,730 | ₩36,864 | -0.14% | 11.7만 |
|---|
| 2026.04.13 | ₩36,516 | ₩36,985 | ₩36,428 | ₩36,918 | +1.10% | 24.9만 |
|---|
| 2026.04.10 | ₩36,985 | ₩36,998 | ₩36,522 | ₩36,543 | -1.19% | 7만 |
|---|
| 2026.04.09 | ₩36,677 | ₩36,994 | ₩36,677 | ₩36,931 | +0.69% | 9.1만 |
|---|
| 2026.04.08 | ₩36,596 | ₩36,757 | ₩36,449 | ₩36,744 | +0.40% | 20만 |
|---|
| 2026.04.07 | ₩36,048 | ₩36,081 | ₩35,800 | ₩35,981 | -0.19% | 15.1만 |
|---|
| 2026.04.06 | ₩35,887 | ₩36,018 | ₩35,794 | ₩36,008 | +0.34% | 13.3만 |
|---|
| 2026.04.02 | ₩35,490 | ₩35,968 | ₩35,459 | ₩35,820 | +0.93% | 17.5만 |
|---|
| 2026.04.01 | ₩35,941 | ₩35,968 | ₩35,729 | ₩35,780 | -0.45% | 16.5만 |
|---|
| 2026.03.31 | ₩35,406 | ₩35,807 | ₩35,299 | ₩35,767 | +1.02% | 20.3만 |
|---|
| 2026.03.30 | ₩35,513 | ₩35,553 | ₩35,058 | ₩35,138 | -1.06% | 13.1만 |
|---|
| 2026.03.27 | ₩35,580 | ₩35,593 | ₩35,064 | ₩35,138 | -1.24% | 18.2만 |
|---|
| 2026.03.26 | ₩35,687 | ₩35,820 | ₩35,533 | ₩35,580 | -0.30% | 10.3만 |
|---|
| 2026.03.25 | ₩36,142 | ₩36,142 | ₩35,720 | ₩35,861 | -0.78% | 13.2만 |
|---|
| 2026.03.24 | ₩35,325 | ₩35,930 | ₩35,325 | ₩35,820 | +1.40% | 17.6만 |
|---|
| 2026.03.23 | ₩35,794 | ₩35,939 | ₩35,586 | ₩35,606 | -0.52% | 8.2만 |
|---|
| 2026.03.20 | ₩35,753 | ₩35,753 | ₩35,245 | ₩35,392 | -1.01% | 7.5만 |
|---|
| 2026.03.19 | ₩35,593 | ₩35,834 | ₩35,426 | ₩35,620 | +0.08% | 17.9만 |
|---|
| 2026.03.18 | ₩36,021 | ₩36,034 | ₩35,700 | ₩35,713 | -0.85% | 12.9만 |
|---|
| 2026.03.17 | ₩36,222 | ₩36,377 | ₩36,088 | ₩36,101 | -0.33% | 27.5만 |
|---|
| 2026.03.16 | ₩36,101 | ₩36,195 | ₩35,964 | ₩36,088 | -0.04% | 8.6만 |
|---|
| 2026.03.13 | ₩35,968 | ₩36,048 | ₩35,740 | ₩35,753 | -0.60% | 14.3만 |
|---|
| 2026.03.12 | ₩35,820 | ₩35,948 | ₩35,663 | ₩35,673 | -0.41% | 33.6만 |
|---|
| 2026.03.11 | ₩36,222 | ₩36,222 | ₩35,895 | ₩36,034 | -0.52% | 8.3만 |
|---|
| 2026.03.10 | ₩36,315 | ₩36,650 | ₩36,175 | ₩36,262 | -0.15% | 9.6만 |
|---|
| 2026.03.09 | ₩36,302 | ₩36,530 | ₩35,843 | ₩36,530 | +0.63% | 62.8만 |
|---|
| 2026.03.06 | ₩36,463 | ₩36,556 | ₩36,101 | ₩36,476 | +0.04% | 8.4만 |
|---|
| 2026.03.05 | ₩37,145 | ₩37,212 | ₩36,610 | ₩36,824 | -0.86% | 14만 |
|---|
| 2026.03.04 | ₩37,332 | ₩37,359 | ₩37,025 | ₩37,319 | -0.04% | 207.6만 |
|---|
| 2026.03.03 | ₩37,199 | ₩37,373 | ₩36,690 | ₩37,225 | +0.07% | 37.1만 |
|---|
| 2026.03.02 | ₩37,573 | ₩37,745 | ₩37,373 | ₩37,667 | +0.25% | 6.6만 |
|---|
| 2026.02.27 | ₩37,493 | ₩37,600 | ₩37,264 | ₩37,587 | +0.25% | 9.5만 |
|---|
| 2026.02.26 | ₩37,613 | ₩37,678 | ₩37,415 | ₩37,640 | +0.07% | 12.7만 |
|---|
| 2026.02.25 | ₩37,466 | ₩37,466 | ₩37,148 | ₩37,386 | -0.21% | 9.6만 |
|---|
| 2026.02.24 | ₩37,266 | ₩37,327 | ₩37,011 | ₩37,279 | +0.04% | 8.2만 |
|---|
| 2026.02.23 | ₩37,587 | ₩37,667 | ₩37,074 | ₩37,172 | -1.10% | 12.3만 |
|---|
| 2026.02.20 | ₩37,453 | ₩37,573 | ₩37,299 | ₩37,573 | +0.32% | 6.2만 |
|---|
| 2026.02.19 | ₩37,613 | ₩37,613 | ₩37,319 | ₩37,466 | -0.39% | 23.4만 |
|---|
| 2026.02.18 | ₩37,640 | ₩37,694 | ₩37,494 | ₩37,560 | -0.21% | 10.1만 |
|---|
| 2026.02.17 | ₩37,654 | ₩37,801 | ₩37,319 | ₩37,480 | -0.46% | 20.9만 |
|---|
| 2026.02.13 | ₩37,292 | ₩37,533 | ₩37,239 | ₩37,480 | +0.50% | 11.4만 |
|---|
| 2026.02.12 | ₩37,801 | ₩37,801 | ₩37,092 | ₩37,172 | -1.66% | 28만 |
|---|
| 2026.02.11 | ₩37,774 | ₩37,774 | ₩37,466 | ₩37,627 | -0.39% | 18.8만 |
|---|
| 2026.02.10 | ₩37,560 | ₩37,613 | ₩37,442 | ₩37,533 | -0.07% | 31.1만 |
|---|
| 2026.02.09 | ₩37,533 | ₩37,587 | ₩37,332 | ₩37,506 | -0.07% | 22.9만 |
|---|
| 2026.02.06 | ₩37,359 | ₩37,567 | ₩37,359 | ₩37,560 | +0.54% | 11.1만 |
|---|
| 2026.02.05 | ₩36,851 | ₩37,132 | ₩36,851 | ₩37,025 | +0.47% | 12.7만 |
|---|
| 2026.02.04 | ₩36,797 | ₩37,013 | ₩36,730 | ₩36,998 | +0.55% | 11만 |
|---|
| 2026.02.03 | ₩36,663 | ₩36,837 | ₩36,449 | ₩36,704 | +0.11% | 10.8만 |
|---|
| 2026.02.02 | ₩36,570 | ₩36,704 | ₩36,476 | ₩36,650 | +0.22% | 13.1만 |
|---|
| 2026.01.30 | ₩36,650 | ₩36,650 | ₩36,235 | ₩36,610 | -0.11% | 10.6만 |
|---|
| 2026.01.29 | ₩36,811 | ₩36,911 | ₩36,463 | ₩36,704 | -0.29% | 7.9만 |
|---|
| 2026.01.28 | ₩36,583 | ₩36,631 | ₩36,456 | ₩36,503 | -0.22% | 10.8만 |
|---|
| 2026.01.27 | ₩36,530 | ₩36,543 | ₩36,356 | ₩36,503 | -0.07% | 16.5만 |
|---|
| 2026.01.26 | ₩36,476 | ₩36,610 | ₩36,423 | ₩36,570 | +0.26% | 19.6만 |
|---|
| 2026.01.23 | ₩36,583 | ₩36,583 | ₩36,249 | ₩36,423 | -0.44% | 12.4만 |
|---|
| 2026.01.22 | ₩36,663 | ₩36,730 | ₩36,567 | ₩36,583 | -0.22% | 10.3만 |
|---|
| 2026.01.21 | ₩36,489 | ₩36,663 | ₩36,315 | ₩36,556 | +0.18% | 8.1만 |
|---|
| 2026.01.20 | ₩36,570 | ₩36,650 | ₩36,175 | ₩36,222 | -0.95% | 13.6만 |
|---|
| 2026.01.16 | ₩36,904 | ₩36,971 | ₩36,770 | ₩36,877 | -0.07% | 11.2만 |
|---|
| 2026.01.15 | ₩36,677 | ₩36,931 | ₩36,677 | ₩36,851 | +0.47% | 8.7만 |
|---|
| 2026.01.14 | ₩36,315 | ₩36,583 | ₩36,315 | ₩36,543 | +0.63% | 13.3만 |
|---|
| 2026.01.13 | ₩36,637 | ₩36,637 | ₩36,273 | ₩36,356 | -0.77% | 29.4만 |
|---|
| 2026.01.12 | ₩36,436 | ₩36,556 | ₩36,356 | ₩36,530 | +0.26% | 14만 |
|---|
| 2026.01.09 | ₩36,530 | ₩36,663 | ₩36,456 | ₩36,570 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩36,168 | ₩36,423 | ₩36,128 | ₩36,369 | +0.55% | 7.4만 |
|---|
| 2026.01.07 | ₩36,503 | ₩36,503 | ₩35,934 | ₩35,968 | -1.47% | 14.1만 |
|---|
| 2026.01.06 | ₩36,409 | ₩36,570 | ₩36,366 | ₩36,516 | +0.29% | 12.3만 |
|---|
| 2026.01.05 | ₩36,048 | ₩36,305 | ₩35,954 | ₩36,249 | +0.56% | 5.6만 |
|---|
| 2026.01.02 | ₩35,513 | ₩35,847 | ₩35,365 | ₩35,807 | +0.83% | 6.8만 |
|---|
| 2025.12.31 | ₩35,740 | ₩35,794 | ₩35,499 | ₩35,513 | -0.64% | 19.4만 |
|---|
| 2025.12.30 | ₩35,820 | ₩35,861 | ₩35,713 | ₩35,780 | -0.11% | 14.7만 |
|---|
| 2025.12.29 | ₩35,954 | ₩35,954 | ₩35,767 | ₩35,794 | -0.45% | 20.8만 |
|---|
| 2025.12.26 | ₩35,927 | ₩35,954 | ₩35,776 | ₩35,887 | -0.11% | 11.7만 |
|---|
| 2025.12.24 | ₩35,834 | ₩35,968 | ₩35,780 | ₩35,927 | +0.26% | 11.3만 |
|---|
| 2025.12.23 | ₩35,740 | ₩35,807 | ₩35,687 | ₩35,794 | +0.15% | 16.2만 |
|---|
| 2025.12.22 | ₩35,539 | ₩35,713 | ₩35,499 | ₩35,700 | +0.45% | 11.2만 |
|---|
| 2025.12.19 | ₩35,432 | ₩35,570 | ₩35,386 | ₩35,419 | -0.04% | 14.6만 |
|---|
| 2025.12.18 | ₩35,473 | ₩35,553 | ₩35,205 | ₩35,352 | -0.34% | 28.2만 |
|---|
| 2025.12.17 | ₩35,486 | ₩35,501 | ₩35,258 | ₩35,325 | -0.45% | 11.1만 |
|---|
| 2025.12.16 | ₩35,834 | ₩35,834 | ₩35,299 | ₩35,446 | -1.08% | 14.3만 |
|---|
| 2025.12.15 | ₩35,780 | ₩35,807 | ₩35,606 | ₩35,794 | +0.04% | 7만 |
|---|
| 2025.12.12 | ₩35,727 | ₩35,727 | ₩35,466 | ₩35,553 | -0.49% | 5.5만 |
|---|
| 2025.12.11 | ₩35,245 | ₩35,586 | ₩35,245 | ₩35,553 | +0.87% | 6.5만 |
|---|
| 2025.12.10 | ₩35,004 | ₩35,406 | ₩34,937 | ₩35,339 | +0.96% | 10.4만 |
|---|
| 2025.12.09 | ₩35,205 | ₩35,258 | ₩34,904 | ₩34,911 | -0.84% | 7.7만 |
|---|
| 2025.12.08 | ₩35,084 | ₩35,098 | ₩34,977 | ₩35,018 | -0.19% | 15.1만 |
|---|
| 2025.12.05 | ₩35,299 | ₩35,325 | ₩35,118 | ₩35,151 | -0.42% | 27.1만 |
|---|
| 2025.12.04 | ₩35,312 | ₩35,365 | ₩35,151 | ₩35,232 | -0.23% | 6.6만 |
|---|
| 2025.12.03 | ₩35,044 | ₩35,245 | ₩35,024 | ₩35,232 | +0.53% | 6.5만 |
|---|
| 2025.12.02 | ₩35,004 | ₩35,044 | ₩34,803 | ₩34,964 | -0.11% | 7.9만 |
|---|
| 2025.12.01 | ₩35,205 | ₩35,245 | ₩34,884 | ₩34,897 | -0.87% | 7.8만 |
|---|
| 2025.11.28 | ₩35,138 | ₩35,285 | ₩35,084 | ₩35,258 | +0.34% | 3.7만 |
|---|
| 2025.11.26 | ₩34,911 | ₩35,138 | ₩34,817 | ₩35,071 | +0.46% | 10.6만 |
|---|
| 2025.11.25 | ₩34,456 | ₩34,857 | ₩34,429 | ₩34,830 | +1.09% | 10.6만 |
|---|
| 2025.11.24 | ₩34,456 | ₩34,469 | ₩34,161 | ₩34,375 | -0.23% | 14.4만 |
|---|
| 2025.11.21 | ₩34,081 | ₩34,522 | ₩33,934 | ₩34,375 | +0.86% | 16.4만 |
|---|
| 2025.11.20 | ₩34,576 | ₩34,576 | ₩33,880 | ₩33,947 | -1.82% | 16.2만 |
|---|
| 2025.11.19 | ₩34,268 | ₩34,335 | ₩34,041 | ₩34,175 | -0.27% | 18.7만 |
|---|
| 2025.11.18 | ₩34,308 | ₩34,415 | ₩34,161 | ₩34,282 | -0.08% | 11.6만 |
|---|
| 2025.11.17 | ₩34,589 | ₩34,589 | ₩34,134 | ₩34,255 | -0.97% | 9만 |
|---|
| 2025.11.14 | ₩34,563 | ₩34,670 | ₩34,375 | ₩34,522 | -0.12% | 6.8만 |
|---|
| 2025.11.13 | ₩34,977 | ₩34,977 | ₩34,639 | ₩34,656 | -0.92% | 6.8만 |
|---|
| 2025.11.12 | ₩34,951 | ₩35,058 | ₩34,911 | ₩34,964 | +0.04% | 4만 |
|---|
| 2025.11.11 | ₩34,683 | ₩34,897 | ₩34,603 | ₩34,817 | +0.39% | 6.1만 |
|---|
| 2025.11.10 | ₩34,603 | ₩34,603 | ₩34,295 | ₩34,549 | -0.15% | 4.7만 |
|---|
| 2025.11.07 | ₩34,175 | ₩34,496 | ₩34,175 | ₩34,496 | +0.94% | 5.7만 |
|---|
| 2025.11.06 | ₩34,415 | ₩34,415 | ₩34,188 | ₩34,245 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩34,429 | ₩34,469 | ₩34,241 | ₩34,357 | -0.21% | 4.5만 |
|---|
| 2025.11.04 | ₩34,161 | ₩34,340 | ₩34,081 | ₩34,295 | +0.39% | 10.7만 |
|---|
| 2025.11.03 | ₩34,308 | ₩34,308 | ₩33,934 | ₩34,241 | -0.20% | 8.9만 |
|---|
| 2025.10.31 | ₩34,295 | ₩34,389 | ₩34,215 | ₩34,349 | +0.16% | 3.7만 |
|---|
| 2025.10.30 | ₩34,563 | ₩34,670 | ₩34,362 | ₩34,389 | -0.50% | 84.9만 |
|---|
| 2025.10.29 | ₩34,790 | ₩34,790 | ₩34,322 | ₩34,469 | -0.92% | 10.2만 |
|---|
| 2025.10.28 | ₩35,084 | ₩35,125 | ₩34,803 | ₩34,884 | -0.57% | 7.8만 |
|---|
| 2025.10.27 | ₩35,111 | ₩35,165 | ₩34,991 | ₩35,159 | +0.14% | 8.9만 |
|---|
| 2025.10.24 | ₩35,125 | ₩35,125 | ₩34,964 | ₩34,991 | -0.38% | 3만 |
|---|
| 2025.10.23 | ₩34,977 | ₩34,977 | ₩34,832 | ₩34,937 | -0.11% | 5만 |
|---|
| 2025.10.22 | ₩34,991 | ₩34,991 | ₩34,790 | ₩34,842 | -0.42% | 5.5만 |
|---|
| 2025.10.21 | ₩34,991 | ₩35,084 | ₩34,931 | ₩34,964 | -0.08% | 5.6만 |
|---|
| 2025.10.20 | ₩34,723 | ₩34,924 | ₩34,719 | ₩34,911 | +0.54% | 3만 |
|---|
| 2025.10.17 | ₩34,429 | ₩34,616 | ₩34,344 | ₩34,616 | +0.54% | 3.9만 |
|---|
| 2025.10.16 | ₩34,763 | ₩34,817 | ₩34,175 | ₩34,255 | -1.46% | 15.6만 |
|---|
| 2025.10.15 | ₩34,897 | ₩34,897 | ₩34,522 | ₩34,737 | -0.46% | 4만 |
|---|
| 2025.10.14 | ₩34,375 | ₩34,897 | ₩34,322 | ₩34,857 | +1.40% | 4.3만 |
|---|
| 2025.10.13 | ₩34,375 | ₩34,506 | ₩34,322 | ₩34,415 | +0.12% | 5.1만 |
|---|
| 2025.10.10 | ₩34,857 | ₩34,924 | ₩34,188 | ₩34,255 | -1.73% | 3.4만 |
|---|