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 | ₩38,274 | ₩38,568 | ₩38,274 | ₩38,528 | +0.66% | 7.4만 |
| 2026.10.08 | ₩37,980 | ₩38,269 | ₩37,939 | ₩38,261 | +0.74% | 28만 |
| 2026.10.07 | ₩38,087 | ₩38,087 | ₩37,859 | ₩38,006 | -0.21% | 5만 |
| 2026.10.06 | ₩38,100 | ₩38,202 | ₩38,006 | ₩38,140 | +0.11% | 4.8만 |
| 2026.10.05 | ₩37,846 | ₩38,040 | ₩37,638 | ₩37,953 | +0.28% | 4.9만 |
| 2026.10.02 | ₩37,873 | ₩37,886 | ₩37,699 | ₩37,806 | -0.18% | 6.2만 |
| 2026.10.01 | ₩37,659 | ₩37,672 | ₩37,349 | ₩37,618 | -0.11% | 8만 |
| 2026.09.30 | ₩37,859 | ₩37,859 | ₩37,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,592 |
| -0.71% |
| 13.4만 |
| 2026.09.29 | ₩37,766 | ₩37,792 | ₩37,614 | ₩37,779 | +0.04% | 9.5만 |
|---|
| 2026.09.28 | ₩37,846 | ₩37,926 | ₩37,752 | ₩37,806 | -0.11% | 4.1만 |
|---|
| 2026.09.25 | ₩37,873 | ₩38,100 | ₩37,859 | ₩38,060 | +0.49% | 4.9만 |
|---|
| 2026.09.24 | ₩38,046 | ₩38,046 | ₩37,772 | ₩37,792 | -0.67% | 5.3만 |
|---|
| 2026.09.23 | ₩38,354 | ₩38,354 | ₩38,087 | ₩38,167 | -0.49% | 7.6만 |
|---|
| 2026.09.22 | ₩38,541 | ₩38,595 | ₩38,234 | ₩38,354 | -0.49% | 6만 |
|---|
| 2026.09.21 | ₩38,501 | ₩38,608 | ₩38,394 | ₩38,541 | +0.10% | 10.8만 |
|---|
| 2026.09.18 | ₩38,394 | ₩38,463 | ₩38,309 | ₩38,461 | +0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩38,769 | ₩38,769 | ₩38,408 | ₩38,528 | -0.62% | 5.8만 |
|---|
| 2026.09.16 | ₩38,876 | ₩38,889 | ₩38,232 | ₩38,408 | -1.20% | 4.9만 |
|---|
| 2026.09.15 | ₩38,916 | ₩38,916 | ₩38,769 | ₩38,863 | -0.14% | 6.6만 |
|---|
| 2026.09.14 | ₩39,170 | ₩39,224 | ₩38,983 | ₩39,050 | -0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩39,264 | ₩39,264 | ₩39,010 | ₩39,143 | -0.31% | 6.2만 |
|---|
| 2026.09.10 | ₩38,983 | ₩38,983 | ₩38,762 | ₩38,836 | -0.38% | 6.5만 |
|---|
| 2026.09.09 | ₩39,077 | ₩39,077 | ₩38,891 | ₩38,929 | -0.38% | 7.7만 |
|---|
| 2026.09.08 | ₩39,411 | ₩39,424 | ₩39,137 | ₩39,170 | -0.61% | 9.2만 |
|---|
| 2026.09.04 | ₩39,465 | ₩39,665 | ₩39,465 | ₩39,665 | +0.51% | 6.6만 |
|---|
| 2026.09.03 | ₩39,745 | ₩39,786 | ₩39,545 | ₩39,759 | +0.03% | 5.7만 |
|---|
| 2026.09.02 | ₩39,351 | ₩39,572 | ₩39,344 | ₩39,478 | +0.32% | 6.3만 |
|---|
| 2026.09.01 | ₩39,478 | ₩39,572 | ₩39,267 | ₩39,371 | -0.27% | 7.7만 |
|---|
| 2026.08.31 | ₩39,638 | ₩39,638 | ₩39,478 | ₩39,505 | -0.34% | 11.9만 |
|---|
| 2026.08.28 | ₩39,826 | ₩39,886 | ₩39,679 | ₩39,772 | -0.13% | 97.8만 |
|---|
| 2026.08.27 | ₩39,692 | ₩39,732 | ₩39,585 | ₩39,652 | -0.10% | 10.9만 |
|---|
| 2026.08.26 | ₩39,826 | ₩39,958 | ₩39,812 | ₩39,893 | +0.17% | 15.2만 |
|---|
| 2026.08.25 | ₩39,799 | ₩39,906 | ₩39,708 | ₩39,852 | +0.13% | 8.7만 |
|---|
| 2026.08.24 | ₩39,752 | ₩39,899 | ₩39,679 | ₩39,879 | +0.32% | 5.7만 |
|---|
| 2026.08.21 | ₩39,893 | ₩39,906 | ₩39,692 | ₩39,705 | -0.47% | 13.6만 |
|---|
| 2026.08.20 | ₩39,906 | ₩40,080 | ₩39,672 | ₩39,679 | -0.57% | 12.8만 |
|---|
| 2026.08.19 | ₩40,053 | ₩40,307 | ₩40,040 | ₩40,067 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩40,067 | ₩40,107 | ₩39,946 | ₩39,959 | -0.27% | 15.4만 |
|---|
| 2026.08.17 | ₩40,174 | ₩40,214 | ₩39,921 | ₩39,933 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩40,227 | ₩40,267 | ₩40,174 | ₩40,227 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩40,267 | ₩40,334 | ₩40,073 | ₩40,174 | -0.23% | 8.8만 |
|---|
| 2026.08.12 | ₩40,174 | ₩40,174 | ₩40,052 | ₩40,120 | -0.13% | 20.6만 |
|---|
| 2026.08.11 | ₩40,000 | ₩40,214 | ₩39,933 | ₩40,133 | +0.33% | 19.7만 |
|---|
| 2026.08.10 | ₩40,147 | ₩40,160 | ₩39,973 | ₩40,053 | -0.23% | 7.3만 |
|---|
| 2026.08.07 | ₩39,866 | ₩40,107 | ₩39,826 | ₩40,080 | +0.54% | 7.4만 |
|---|
| 2026.08.06 | ₩40,080 | ₩40,180 | ₩39,745 | ₩39,866 | -0.53% | 6.3만 |
|---|
| 2026.08.05 | ₩40,080 | ₩40,080 | ₩39,811 | ₩39,973 | -0.27% | 7.3만 |
|---|
| 2026.08.04 | ₩39,679 | ₩40,040 | ₩39,505 | ₩39,986 | +0.78% | 12.7만 |
|---|
| 2026.08.03 | ₩39,719 | ₩39,799 | ₩39,585 | ₩39,732 | +0.03% | 6.5만 |
|---|
| 2026.07.31 | ₩39,331 | ₩39,558 | ₩39,221 | ₩39,451 | +0.31% | 6.4만 |
|---|
| 2026.07.30 | ₩39,384 | ₩39,384 | ₩38,916 | ₩39,250 | -0.34% | 8.7만 |
|---|
| 2026.07.29 | ₩39,585 | ₩39,679 | ₩39,050 | ₩39,050 | -1.35% | 7.1만 |
|---|
| 2026.07.28 | ₩39,612 | ₩39,760 | ₩39,545 | ₩39,692 | +0.20% | 7.2만 |
|---|
| 2026.07.27 | ₩39,531 | ₩39,572 | ₩39,291 | ₩39,398 | -0.34% | 13.5만 |
|---|
| 2026.07.24 | ₩39,157 | ₩39,371 | ₩39,010 | ₩39,277 | +0.31% | 9.2만 |
|---|
| 2026.07.23 | ₩38,996 | ₩39,130 | ₩38,903 | ₩39,036 | +0.10% | 10.1만 |
|---|
| 2026.07.22 | ₩39,103 | ₩39,143 | ₩39,003 | ₩39,090 | -0.03% | 8.2만 |
|---|
| 2026.07.21 | ₩39,077 | ₩39,077 | ₩38,796 | ₩39,010 | -0.17% | 8만 |
|---|
| 2026.07.20 | ₩39,170 | ₩39,184 | ₩38,842 | ₩38,863 | -0.79% | 9.7만 |
|---|
| 2026.07.17 | ₩39,036 | ₩39,344 | ₩38,963 | ₩39,023 | -0.03% | 6.9만 |
|---|
| 2026.07.16 | ₩39,143 | ₩39,224 | ₩39,023 | ₩39,130 | -0.03% | 7.7만 |
|---|
| 2026.07.15 | ₩38,956 | ₩39,063 | ₩38,887 | ₩38,943 | -0.03% | 7.2만 |
|---|
| 2026.07.14 | ₩39,090 | ₩39,180 | ₩38,881 | ₩38,929 | -0.41% | 5.8만 |
|---|
| 2026.07.13 | ₩38,943 | ₩39,143 | ₩38,883 | ₩39,010 | +0.17% | 13.8만 |
|---|
| 2026.07.10 | ₩38,929 | ₩38,956 | ₩38,729 | ₩38,916 | -0.03% | 8.6만 |
|---|
| 2026.07.09 | ₩38,769 | ₩38,836 | ₩38,723 | ₩38,769 | 0.00% | 7만 |
|---|
| 2026.07.08 | ₩38,929 | ₩38,943 | ₩38,608 | ₩38,635 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩39,130 | ₩39,210 | ₩38,956 | ₩38,956 | -0.44% | 9만 |
|---|
| 2026.07.06 | ₩38,970 | ₩38,970 | ₩38,755 | ₩38,916 | -0.14% | 6.3만 |
|---|
| 2026.07.02 | ₩38,541 | ₩38,796 | ₩38,496 | ₩38,796 | +0.66% | 4.2만 |
|---|
| 2026.07.01 | ₩38,220 | ₩38,501 | ₩38,127 | ₩38,368 | +0.39% | 11.5만 |
|---|
| 2026.06.30 | ₩38,100 | ₩38,311 | ₩37,980 | ₩38,220 | +0.32% | 18.8만 |
|---|
| 2026.06.29 | ₩38,073 | ₩38,140 | ₩37,966 | ₩38,046 | -0.07% | 9.7만 |
|---|
| 2026.06.26 | ₩38,033 | ₩38,060 | ₩37,760 | ₩37,859 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩38,153 | ₩38,394 | ₩37,980 | ₩38,060 | -0.25% | 33.3만 |
|---|
| 2026.06.24 | ₩38,060 | ₩38,087 | ₩37,795 | ₩37,966 | -0.25% | 12.8만 |
|---|
| 2026.06.23 | ₩37,806 | ₩38,033 | ₩37,792 | ₩37,953 | +0.39% | 63.6만 |
|---|
| 2026.06.22 | ₩37,953 | ₩38,190 | ₩37,953 | ₩38,087 | +0.35% | 8.9만 |
|---|
| 2026.06.18 | ₩38,354 | ₩38,354 | ₩37,913 | ₩37,939 | -1.08% | 35.4만 |
|---|
| 2026.06.17 | ₩38,408 | ₩38,541 | ₩37,879 | ₩37,966 | -1.15% | 6.7만 |
|---|
| 2026.06.16 | ₩38,488 | ₩38,622 | ₩38,347 | ₩38,408 | -0.21% | 8.2만 |
|---|
| 2026.06.15 | ₩38,501 | ₩38,501 | ₩38,314 | ₩38,394 | -0.28% | 13.6만 |
|---|
| 2026.06.12 | ₩37,873 | ₩38,207 | ₩37,819 | ₩38,167 | +0.78% | 7만 |
|---|
| 2026.06.11 | ₩37,565 | ₩37,926 | ₩37,458 | ₩37,819 | +0.68% | 9.7만 |
|---|
| 2026.06.10 | ₩37,485 | ₩37,645 | ₩37,257 | ₩37,297 | -0.50% | 8.4만 |
|---|
| 2026.06.09 | ₩37,485 | ₩37,672 | ₩37,130 | ₩37,551 | +0.18% | 7만 |
|---|
| 2026.06.08 | ₩37,418 | ₩37,565 | ₩37,217 | ₩37,217 | -0.54% | 7.5만 |
|---|
| 2026.06.05 | ₩37,538 | ₩37,565 | ₩37,271 | ₩37,324 | -0.57% | 6.5만 |
|---|
| 2026.06.04 | ₩37,297 | ₩37,525 | ₩37,291 | ₩37,511 | +0.57% | 7.1만 |
|---|
| 2026.06.03 | ₩37,003 | ₩37,137 | ₩36,936 | ₩36,963 | -0.11% | 9.9만 |
|---|
| 2026.06.02 | ₩36,963 | ₩37,097 | ₩36,792 | ₩37,070 | +0.29% | 8.3만 |
|---|
| 2026.06.01 | ₩36,856 | ₩36,856 | ₩36,715 | ₩36,829 | -0.07% | 43.4만 |
|---|
| 2026.05.29 | ₩37,123 | ₩37,150 | ₩36,992 | ₩37,016 | -0.29% | 10.7만 |
|---|
| 2026.05.28 | ₩37,230 | ₩37,259 | ₩37,059 | ₩37,123 | -0.29% | 9.3만 |
|---|
| 2026.05.27 | ₩37,337 | ₩37,378 | ₩37,164 | ₩37,230 | -0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩37,297 | ₩37,364 | ₩37,193 | ₩37,284 | -0.04% | 9.8만 |
|---|
| 2026.05.22 | ₩37,137 | ₩37,244 | ₩37,026 | ₩37,177 | +0.11% | 25.6만 |
|---|
| 2026.05.21 | ₩36,896 | ₩36,949 | ₩36,615 | ₩36,909 | +0.04% | 13.8만 |
|---|
| 2026.05.20 | ₩36,762 | ₩36,990 | ₩36,675 | ₩36,923 | +0.44% | 39.2만 |
|---|
| 2026.05.19 | ₩36,802 | ₩36,990 | ₩36,642 | ₩36,802 | 0.00% | 11.6만 |
|---|
| 2026.05.18 | ₩36,789 | ₩36,909 | ₩36,628 | ₩36,896 | +0.29% | 7.7만 |
|---|
| 2026.05.15 | ₩36,655 | ₩36,776 | ₩36,508 | ₩36,521 | -0.36% | 7.8만 |
|---|
| 2026.05.14 | ₩36,936 | ₩36,963 | ₩36,769 | ₩36,829 | -0.29% | 10.7만 |
|---|
| 2026.05.13 | ₩36,709 | ₩36,802 | ₩36,639 | ₩36,749 | +0.11% | 12.7만 |
|---|
| 2026.05.12 | ₩36,722 | ₩36,883 | ₩36,430 | ₩36,842 | +0.33% | 11.1만 |
|---|
| 2026.05.11 | ₩36,776 | ₩36,789 | ₩36,640 | ₩36,709 | -0.18% | 16.1만 |
|---|
| 2026.05.08 | ₩36,856 | ₩36,856 | ₩36,615 | ₩36,655 | -0.54% | 7.5만 |
|---|
| 2026.05.07 | ₩36,990 | ₩36,990 | ₩36,575 | ₩36,669 | -0.87% | 9.1만 |
|---|
| 2026.05.06 | ₩37,043 | ₩37,123 | ₩36,923 | ₩37,057 | +0.04% | 11만 |
|---|
| 2026.05.05 | ₩36,749 | ₩36,963 | ₩36,671 | ₩36,936 | +0.51% | 10.6만 |
|---|
| 2026.05.04 | ₩37,123 | ₩37,164 | ₩36,776 | ₩36,829 | -0.79% | 11.6만 |
|---|
| 2026.05.01 | ₩37,418 | ₩37,444 | ₩37,110 | ₩37,123 | -0.79% | 9.3만 |
|---|
| 2026.04.30 | ₩36,802 | ₩37,458 | ₩36,802 | ₩37,378 | +1.56% | 18.6만 |
|---|
| 2026.04.29 | ₩37,097 | ₩37,137 | ₩36,869 | ₩37,003 | -0.25% | 15.7만 |
|---|
| 2026.04.28 | ₩37,110 | ₩37,150 | ₩36,836 | ₩36,909 | -0.54% | 11.5만 |
|---|
| 2026.04.27 | ₩36,909 | ₩37,123 | ₩36,816 | ₩36,909 | 0.00% | 21.8만 |
|---|
| 2026.04.24 | ₩37,083 | ₩37,083 | ₩36,829 | ₩36,909 | -0.47% | 19.3만 |
|---|
| 2026.04.23 | ₩36,963 | ₩37,137 | ₩36,829 | ₩37,097 | +0.36% | 19.6만 |
|---|
| 2026.04.22 | ₩37,123 | ₩37,164 | ₩36,669 | ₩36,722 | -1.08% | 7.3만 |
|---|
| 2026.04.21 | ₩37,284 | ₩37,284 | ₩36,816 | ₩36,856 | -1.15% | 17.3만 |
|---|
| 2026.04.20 | ₩37,177 | ₩37,284 | ₩37,103 | ₩37,177 | 0.00% | 13.8만 |
|---|
| 2026.04.17 | ₩37,003 | ₩37,291 | ₩36,883 | ₩37,123 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,762 | ₩36,976 | ₩36,735 | ₩36,856 | +0.25% | 17만 |
|---|
| 2026.04.15 | ₩36,909 | ₩36,923 | ₩36,615 | ₩36,762 | -0.40% | 9.7만 |
|---|
| 2026.04.14 | ₩36,909 | ₩36,936 | ₩36,722 | ₩36,856 | -0.14% | 11.7만 |
|---|
| 2026.04.13 | ₩36,508 | ₩36,976 | ₩36,420 | ₩36,909 | +1.10% | 24.9만 |
|---|
| 2026.04.10 | ₩36,976 | ₩36,990 | ₩36,513 | ₩36,535 | -1.19% | 7만 |
|---|
| 2026.04.09 | ₩36,669 | ₩36,986 | ₩36,669 | ₩36,923 | +0.69% | 9.1만 |
|---|
| 2026.04.08 | ₩36,588 | ₩36,749 | ₩36,441 | ₩36,735 | +0.40% | 20만 |
|---|
| 2026.04.07 | ₩36,040 | ₩36,073 | ₩35,792 | ₩35,973 | -0.19% | 15.1만 |
|---|
| 2026.04.06 | ₩35,879 | ₩36,010 | ₩35,786 | ₩36,000 | +0.34% | 13.3만 |
|---|
| 2026.04.02 | ₩35,482 | ₩35,960 | ₩35,451 | ₩35,812 | +0.93% | 17.5만 |
|---|
| 2026.04.01 | ₩35,933 | ₩35,960 | ₩35,721 | ₩35,772 | -0.45% | 16.5만 |
|---|
| 2026.03.31 | ₩35,398 | ₩35,799 | ₩35,291 | ₩35,759 | +1.02% | 20.3만 |
|---|
| 2026.03.30 | ₩35,505 | ₩35,545 | ₩35,050 | ₩35,130 | -1.06% | 13.1만 |
|---|
| 2026.03.27 | ₩35,572 | ₩35,585 | ₩35,057 | ₩35,130 | -1.24% | 18.2만 |
|---|
| 2026.03.26 | ₩35,679 | ₩35,812 | ₩35,525 | ₩35,572 | -0.30% | 10.3만 |
|---|
| 2026.03.25 | ₩36,133 | ₩36,133 | ₩35,712 | ₩35,853 | -0.78% | 13.2만 |
|---|
| 2026.03.24 | ₩35,317 | ₩35,922 | ₩35,317 | ₩35,812 | +1.40% | 17.6만 |
|---|
| 2026.03.23 | ₩35,786 | ₩35,931 | ₩35,578 | ₩35,598 | -0.52% | 8.2만 |
|---|
| 2026.03.20 | ₩35,745 | ₩35,745 | ₩35,237 | ₩35,384 | -1.01% | 7.5만 |
|---|
| 2026.03.19 | ₩35,585 | ₩35,826 | ₩35,418 | ₩35,612 | +0.08% | 17.9만 |
|---|
| 2026.03.18 | ₩36,013 | ₩36,026 | ₩35,692 | ₩35,705 | -0.85% | 12.9만 |
|---|
| 2026.03.17 | ₩36,214 | ₩36,369 | ₩36,080 | ₩36,093 | -0.33% | 27.5만 |
|---|
| 2026.03.16 | ₩36,093 | ₩36,187 | ₩35,956 | ₩36,080 | -0.04% | 8.6만 |
|---|
| 2026.03.13 | ₩35,960 | ₩36,040 | ₩35,732 | ₩35,745 | -0.60% | 14.3만 |
|---|
| 2026.03.12 | ₩35,812 | ₩35,939 | ₩35,655 | ₩35,665 | -0.41% | 33.6만 |
|---|
| 2026.03.11 | ₩36,214 | ₩36,214 | ₩35,887 | ₩36,026 | -0.52% | 8.3만 |
|---|
| 2026.03.10 | ₩36,307 | ₩36,642 | ₩36,167 | ₩36,254 | -0.15% | 9.6만 |
|---|
| 2026.03.09 | ₩36,294 | ₩36,521 | ₩35,835 | ₩36,521 | +0.63% | 62.8만 |
|---|
| 2026.03.06 | ₩36,455 | ₩36,548 | ₩36,093 | ₩36,468 | +0.04% | 8.4만 |
|---|
| 2026.03.05 | ₩37,137 | ₩37,204 | ₩36,602 | ₩36,816 | -0.86% | 14만 |
|---|
| 2026.03.04 | ₩37,324 | ₩37,351 | ₩37,016 | ₩37,311 | -0.04% | 207.6만 |
|---|
| 2026.03.03 | ₩37,190 | ₩37,364 | ₩36,682 | ₩37,217 | +0.07% | 37.1만 |
|---|
| 2026.03.02 | ₩37,565 | ₩37,736 | ₩37,364 | ₩37,659 | +0.25% | 6.6만 |
|---|
| 2026.02.27 | ₩37,485 | ₩37,592 | ₩37,256 | ₩37,578 | +0.25% | 9.5만 |
|---|
| 2026.02.26 | ₩37,605 | ₩37,669 | ₩37,407 | ₩37,632 | +0.07% | 12.7만 |
|---|
| 2026.02.25 | ₩37,458 | ₩37,458 | ₩37,139 | ₩37,378 | -0.21% | 9.6만 |
|---|
| 2026.02.24 | ₩37,257 | ₩37,319 | ₩37,003 | ₩37,271 | +0.04% | 8.2만 |
|---|
| 2026.02.23 | ₩37,578 | ₩37,659 | ₩37,066 | ₩37,164 | -1.10% | 12.3만 |
|---|
| 2026.02.20 | ₩37,444 | ₩37,565 | ₩37,291 | ₩37,565 | +0.32% | 6.2만 |
|---|
| 2026.02.19 | ₩37,605 | ₩37,605 | ₩37,311 | ₩37,458 | -0.39% | 23.4만 |
|---|
| 2026.02.18 | ₩37,632 | ₩37,685 | ₩37,486 | ₩37,551 | -0.21% | 10.1만 |
|---|
| 2026.02.17 | ₩37,645 | ₩37,792 | ₩37,311 | ₩37,471 | -0.46% | 20.9만 |
|---|
| 2026.02.13 | ₩37,284 | ₩37,525 | ₩37,230 | ₩37,471 | +0.50% | 11.4만 |
|---|
| 2026.02.12 | ₩37,792 | ₩37,792 | ₩37,083 | ₩37,164 | -1.66% | 28만 |
|---|
| 2026.02.11 | ₩37,766 | ₩37,766 | ₩37,458 | ₩37,618 | -0.39% | 18.8만 |
|---|
| 2026.02.10 | ₩37,551 | ₩37,605 | ₩37,434 | ₩37,525 | -0.07% | 31.1만 |
|---|
| 2026.02.09 | ₩37,525 | ₩37,578 | ₩37,324 | ₩37,498 | -0.07% | 22.9만 |
|---|
| 2026.02.06 | ₩37,351 | ₩37,558 | ₩37,351 | ₩37,551 | +0.54% | 11.1만 |
|---|
| 2026.02.05 | ₩36,842 | ₩37,123 | ₩36,842 | ₩37,016 | +0.47% | 12.7만 |
|---|
| 2026.02.04 | ₩36,789 | ₩37,004 | ₩36,722 | ₩36,990 | +0.55% | 11만 |
|---|
| 2026.02.03 | ₩36,655 | ₩36,829 | ₩36,441 | ₩36,695 | +0.11% | 10.8만 |
|---|
| 2026.02.02 | ₩36,562 | ₩36,695 | ₩36,468 | ₩36,642 | +0.22% | 13.1만 |
|---|
| 2026.01.30 | ₩36,642 | ₩36,642 | ₩36,227 | ₩36,602 | -0.11% | 10.6만 |
|---|
| 2026.01.29 | ₩36,802 | ₩36,903 | ₩36,455 | ₩36,695 | -0.29% | 7.9만 |
|---|
| 2026.01.28 | ₩36,575 | ₩36,623 | ₩36,448 | ₩36,495 | -0.22% | 10.8만 |
|---|
| 2026.01.27 | ₩36,521 | ₩36,535 | ₩36,347 | ₩36,495 | -0.07% | 16.5만 |
|---|
| 2026.01.26 | ₩36,468 | ₩36,602 | ₩36,414 | ₩36,562 | +0.26% | 19.6만 |
|---|
| 2026.01.23 | ₩36,575 | ₩36,575 | ₩36,240 | ₩36,414 | -0.44% | 12.4만 |
|---|
| 2026.01.22 | ₩36,655 | ₩36,722 | ₩36,559 | ₩36,575 | -0.22% | 10.3만 |
|---|
| 2026.01.21 | ₩36,481 | ₩36,655 | ₩36,307 | ₩36,548 | +0.18% | 8.1만 |
|---|
| 2026.01.20 | ₩36,562 | ₩36,642 | ₩36,167 | ₩36,214 | -0.95% | 13.6만 |
|---|
| 2026.01.16 | ₩36,896 | ₩36,963 | ₩36,762 | ₩36,869 | -0.07% | 11.2만 |
|---|
| 2026.01.15 | ₩36,669 | ₩36,923 | ₩36,669 | ₩36,842 | +0.47% | 8.7만 |
|---|
| 2026.01.14 | ₩36,307 | ₩36,575 | ₩36,307 | ₩36,535 | +0.63% | 13.3만 |
|---|
| 2026.01.13 | ₩36,628 | ₩36,628 | ₩36,265 | ₩36,347 | -0.77% | 29.4만 |
|---|
| 2026.01.12 | ₩36,428 | ₩36,548 | ₩36,347 | ₩36,521 | +0.26% | 14만 |
|---|
| 2026.01.09 | ₩36,521 | ₩36,655 | ₩36,448 | ₩36,562 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩36,160 | ₩36,414 | ₩36,120 | ₩36,361 | +0.55% | 7.4만 |
|---|
| 2026.01.07 | ₩36,495 | ₩36,495 | ₩35,926 | ₩35,960 | -1.47% | 14.1만 |
|---|
| 2026.01.06 | ₩36,401 | ₩36,562 | ₩36,358 | ₩36,508 | +0.29% | 12.3만 |
|---|
| 2026.01.05 | ₩36,040 | ₩36,297 | ₩35,946 | ₩36,240 | +0.56% | 5.6만 |
|---|
| 2026.01.02 | ₩35,505 | ₩35,839 | ₩35,358 | ₩35,799 | +0.83% | 6.8만 |
|---|
| 2025.12.31 | ₩35,732 | ₩35,786 | ₩35,491 | ₩35,505 | -0.64% | 19.4만 |
|---|
| 2025.12.30 | ₩35,812 | ₩35,853 | ₩35,705 | ₩35,772 | -0.11% | 14.7만 |
|---|
| 2025.12.29 | ₩35,946 | ₩35,946 | ₩35,759 | ₩35,786 | -0.45% | 20.8만 |
|---|
| 2025.12.26 | ₩35,919 | ₩35,946 | ₩35,768 | ₩35,879 | -0.11% | 11.7만 |
|---|
| 2025.12.24 | ₩35,826 | ₩35,960 | ₩35,772 | ₩35,919 | +0.26% | 11.3만 |
|---|
| 2025.12.23 | ₩35,732 | ₩35,799 | ₩35,679 | ₩35,786 | +0.15% | 16.2만 |
|---|
| 2025.12.22 | ₩35,531 | ₩35,705 | ₩35,491 | ₩35,692 | +0.45% | 11.2만 |
|---|
| 2025.12.19 | ₩35,424 | ₩35,562 | ₩35,378 | ₩35,411 | -0.04% | 14.6만 |
|---|
| 2025.12.18 | ₩35,465 | ₩35,545 | ₩35,197 | ₩35,344 | -0.34% | 28.2만 |
|---|
| 2025.12.17 | ₩35,478 | ₩35,493 | ₩35,251 | ₩35,317 | -0.45% | 11.1만 |
|---|
| 2025.12.16 | ₩35,826 | ₩35,826 | ₩35,291 | ₩35,438 | -1.08% | 14.3만 |
|---|
| 2025.12.15 | ₩35,772 | ₩35,799 | ₩35,598 | ₩35,786 | +0.04% | 7만 |
|---|
| 2025.12.12 | ₩35,719 | ₩35,719 | ₩35,458 | ₩35,545 | -0.49% | 5.5만 |
|---|
| 2025.12.11 | ₩35,237 | ₩35,578 | ₩35,237 | ₩35,545 | +0.87% | 6.5만 |
|---|
| 2025.12.10 | ₩34,996 | ₩35,398 | ₩34,929 | ₩35,331 | +0.96% | 10.4만 |
|---|
| 2025.12.09 | ₩35,197 | ₩35,251 | ₩34,896 | ₩34,903 | -0.84% | 7.7만 |
|---|
| 2025.12.08 | ₩35,077 | ₩35,090 | ₩34,970 | ₩35,010 | -0.19% | 15.1만 |
|---|
| 2025.12.05 | ₩35,291 | ₩35,317 | ₩35,110 | ₩35,143 | -0.42% | 27.1만 |
|---|
| 2025.12.04 | ₩35,304 | ₩35,358 | ₩35,143 | ₩35,224 | -0.23% | 6.6만 |
|---|
| 2025.12.03 | ₩35,036 | ₩35,237 | ₩35,016 | ₩35,224 | +0.53% | 6.5만 |
|---|
| 2025.12.02 | ₩34,996 | ₩35,036 | ₩34,796 | ₩34,956 | -0.11% | 7.9만 |
|---|
| 2025.12.01 | ₩35,197 | ₩35,237 | ₩34,876 | ₩34,889 | -0.87% | 7.8만 |
|---|
| 2025.11.28 | ₩35,130 | ₩35,277 | ₩35,077 | ₩35,251 | +0.34% | 3.7만 |
|---|
| 2025.11.26 | ₩34,903 | ₩35,130 | ₩34,809 | ₩35,063 | +0.46% | 10.6만 |
|---|
| 2025.11.25 | ₩34,448 | ₩34,849 | ₩34,421 | ₩34,822 | +1.09% | 10.6만 |
|---|
| 2025.11.24 | ₩34,448 | ₩34,461 | ₩34,154 | ₩34,368 | -0.23% | 14.4만 |
|---|
| 2025.11.21 | ₩34,073 | ₩34,515 | ₩33,926 | ₩34,368 | +0.86% | 16.4만 |
|---|
| 2025.11.20 | ₩34,568 | ₩34,568 | ₩33,873 | ₩33,939 | -1.82% | 16.2만 |
|---|
| 2025.11.19 | ₩34,261 | ₩34,327 | ₩34,033 | ₩34,167 | -0.27% | 18.7만 |
|---|
| 2025.11.18 | ₩34,301 | ₩34,408 | ₩34,154 | ₩34,274 | -0.08% | 11.6만 |
|---|
| 2025.11.17 | ₩34,582 | ₩34,582 | ₩34,127 | ₩34,247 | -0.97% | 9만 |
|---|
| 2025.11.14 | ₩34,555 | ₩34,662 | ₩34,368 | ₩34,515 | -0.12% | 6.8만 |
|---|
| 2025.11.13 | ₩34,970 | ₩34,970 | ₩34,631 | ₩34,649 | -0.92% | 6.8만 |
|---|
| 2025.11.12 | ₩34,943 | ₩35,050 | ₩34,903 | ₩34,956 | +0.04% | 4만 |
|---|
| 2025.11.11 | ₩34,675 | ₩34,889 | ₩34,595 | ₩34,809 | +0.39% | 6.1만 |
|---|
| 2025.11.10 | ₩34,595 | ₩34,595 | ₩34,287 | ₩34,541 | -0.15% | 4.7만 |
|---|
| 2025.11.07 | ₩34,167 | ₩34,488 | ₩34,167 | ₩34,488 | +0.94% | 5.7만 |
|---|
| 2025.11.06 | ₩34,408 | ₩34,408 | ₩34,180 | ₩34,238 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩34,421 | ₩34,461 | ₩34,234 | ₩34,349 | -0.21% | 4.5만 |
|---|
| 2025.11.04 | ₩34,154 | ₩34,333 | ₩34,073 | ₩34,287 | +0.39% | 10.7만 |
|---|
| 2025.11.03 | ₩34,301 | ₩34,301 | ₩33,926 | ₩34,234 | -0.20% | 8.9만 |
|---|
| 2025.10.31 | ₩34,287 | ₩34,381 | ₩34,207 | ₩34,341 | +0.16% | 3.7만 |
|---|
| 2025.10.30 | ₩34,555 | ₩34,662 | ₩34,354 | ₩34,381 | -0.50% | 84.9만 |
|---|
| 2025.10.29 | ₩34,782 | ₩34,782 | ₩34,314 | ₩34,461 | -0.92% | 10.2만 |
|---|
| 2025.10.28 | ₩35,077 | ₩35,117 | ₩34,796 | ₩34,876 | -0.57% | 7.8만 |
|---|
| 2025.10.27 | ₩35,103 | ₩35,157 | ₩34,983 | ₩35,152 | +0.14% | 8.9만 |
|---|
| 2025.10.24 | ₩35,117 | ₩35,117 | ₩34,956 | ₩34,983 | -0.38% | 3만 |
|---|
| 2025.10.23 | ₩34,970 | ₩34,970 | ₩34,824 | ₩34,929 | -0.11% | 5만 |
|---|
| 2025.10.22 | ₩34,983 | ₩34,983 | ₩34,782 | ₩34,834 | -0.42% | 5.5만 |
|---|
| 2025.10.21 | ₩34,983 | ₩35,077 | ₩34,923 | ₩34,956 | -0.08% | 5.6만 |
|---|
| 2025.10.20 | ₩34,715 | ₩34,916 | ₩34,711 | ₩34,903 | +0.54% | 3만 |
|---|
| 2025.10.17 | ₩34,421 | ₩34,608 | ₩34,337 | ₩34,608 | +0.54% | 3.9만 |
|---|
| 2025.10.16 | ₩34,756 | ₩34,809 | ₩34,167 | ₩34,247 | -1.46% | 15.6만 |
|---|
| 2025.10.15 | ₩34,889 | ₩34,889 | ₩34,515 | ₩34,729 | -0.46% | 4만 |
|---|
| 2025.10.14 | ₩34,368 | ₩34,889 | ₩34,314 | ₩34,849 | +1.40% | 4.3만 |
|---|
| 2025.10.13 | ₩34,368 | ₩34,499 | ₩34,314 | ₩34,408 | +0.12% | 5.1만 |
|---|
| 2025.10.10 | ₩34,849 | ₩34,916 | ₩34,180 | ₩34,247 | -1.73% | 3.4만 |
|---|