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 | ₩38,381 | ₩38,676 | ₩38,381 | ₩38,636 | +0.66% | 7.4만 |
| 2026.10.08 | ₩38,086 | ₩38,376 | ₩38,046 | ₩38,367 | +0.74% | 28만 |
| 2026.10.07 | ₩38,193 | ₩38,193 | ₩37,965 | ₩38,113 | -0.21% | 5만 |
| 2026.10.06 | ₩38,206 | ₩38,308 | ₩38,113 | ₩38,247 | +0.11% | 4.8만 |
| 2026.10.05 | ₩37,952 | ₩38,146 | ₩37,744 | ₩38,059 | +0.28% | 4.9만 |
| 2026.10.02 | ₩37,978 | ₩37,992 | ₩37,804 | ₩37,911 | -0.18% | 6.2만 |
| 2026.10.01 | ₩37,764 | ₩37,777 | ₩37,454 | ₩37,724 | -0.11% | 8만 |
| 2026.09.30 | ₩37,965 | ₩37,965 | ₩37,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,697 |
| -0.71% |
| 13.4만 |
| 2026.09.29 | ₩37,871 | ₩37,898 | ₩37,720 | ₩37,885 | +0.04% | 9.5만 |
|---|
| 2026.09.28 | ₩37,952 | ₩38,032 | ₩37,858 | ₩37,911 | -0.11% | 4.1만 |
|---|
| 2026.09.25 | ₩37,978 | ₩38,206 | ₩37,965 | ₩38,166 | +0.49% | 4.9만 |
|---|
| 2026.09.24 | ₩38,153 | ₩38,153 | ₩37,878 | ₩37,898 | -0.67% | 5.3만 |
|---|
| 2026.09.23 | ₩38,461 | ₩38,461 | ₩38,193 | ₩38,274 | -0.49% | 7.6만 |
|---|
| 2026.09.22 | ₩38,649 | ₩38,703 | ₩38,341 | ₩38,461 | -0.49% | 6만 |
|---|
| 2026.09.21 | ₩38,609 | ₩38,716 | ₩38,502 | ₩38,649 | +0.10% | 10.8만 |
|---|
| 2026.09.18 | ₩38,502 | ₩38,570 | ₩38,416 | ₩38,569 | +0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩38,877 | ₩38,877 | ₩38,515 | ₩38,636 | -0.62% | 5.8만 |
|---|
| 2026.09.16 | ₩38,985 | ₩38,998 | ₩38,339 | ₩38,515 | -1.20% | 4.9만 |
|---|
| 2026.09.15 | ₩39,025 | ₩39,025 | ₩38,877 | ₩38,971 | -0.14% | 6.6만 |
|---|
| 2026.09.14 | ₩39,280 | ₩39,333 | ₩39,092 | ₩39,159 | -0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩39,374 | ₩39,374 | ₩39,119 | ₩39,253 | -0.31% | 6.2만 |
|---|
| 2026.09.10 | ₩39,092 | ₩39,092 | ₩38,871 | ₩38,944 | -0.38% | 6.5만 |
|---|
| 2026.09.09 | ₩39,186 | ₩39,186 | ₩38,999 | ₩39,038 | -0.38% | 7.7만 |
|---|
| 2026.09.08 | ₩39,521 | ₩39,535 | ₩39,246 | ₩39,280 | -0.61% | 9.2만 |
|---|
| 2026.09.04 | ₩39,575 | ₩39,776 | ₩39,575 | ₩39,776 | +0.51% | 6.6만 |
|---|
| 2026.09.03 | ₩39,857 | ₩39,897 | ₩39,655 | ₩39,870 | +0.03% | 5.7만 |
|---|
| 2026.09.02 | ₩39,461 | ₩39,682 | ₩39,454 | ₩39,588 | +0.32% | 6.3만 |
|---|
| 2026.09.01 | ₩39,588 | ₩39,682 | ₩39,376 | ₩39,481 | -0.27% | 7.7만 |
|---|
| 2026.08.31 | ₩39,749 | ₩39,749 | ₩39,588 | ₩39,615 | -0.34% | 11.9만 |
|---|
| 2026.08.28 | ₩39,937 | ₩39,997 | ₩39,789 | ₩39,883 | -0.13% | 97.8만 |
|---|
| 2026.08.27 | ₩39,803 | ₩39,843 | ₩39,696 | ₩39,763 | -0.10% | 10.9만 |
|---|
| 2026.08.26 | ₩39,937 | ₩40,070 | ₩39,924 | ₩40,004 | +0.17% | 15.2만 |
|---|
| 2026.08.25 | ₩39,910 | ₩40,018 | ₩39,819 | ₩39,964 | +0.13% | 8.7만 |
|---|
| 2026.08.24 | ₩39,863 | ₩40,011 | ₩39,789 | ₩39,991 | +0.32% | 5.7만 |
|---|
| 2026.08.21 | ₩40,004 | ₩40,018 | ₩39,803 | ₩39,816 | -0.47% | 13.6만 |
|---|
| 2026.08.20 | ₩40,018 | ₩40,192 | ₩39,783 | ₩39,789 | -0.57% | 12.8만 |
|---|
| 2026.08.19 | ₩40,165 | ₩40,420 | ₩40,152 | ₩40,179 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩40,179 | ₩40,219 | ₩40,058 | ₩40,071 | -0.27% | 15.4만 |
|---|
| 2026.08.17 | ₩40,286 | ₩40,326 | ₩40,032 | ₩40,044 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩40,340 | ₩40,380 | ₩40,286 | ₩40,340 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩40,380 | ₩40,447 | ₩40,185 | ₩40,286 | -0.23% | 8.8만 |
|---|
| 2026.08.12 | ₩40,286 | ₩40,286 | ₩40,164 | ₩40,232 | -0.13% | 20.6만 |
|---|
| 2026.08.11 | ₩40,111 | ₩40,326 | ₩40,044 | ₩40,246 | +0.33% | 19.7만 |
|---|
| 2026.08.10 | ₩40,259 | ₩40,272 | ₩40,085 | ₩40,165 | -0.23% | 7.3만 |
|---|
| 2026.08.07 | ₩39,977 | ₩40,219 | ₩39,937 | ₩40,192 | +0.54% | 7.4만 |
|---|
| 2026.08.06 | ₩40,192 | ₩40,293 | ₩39,857 | ₩39,977 | -0.53% | 6.3만 |
|---|
| 2026.08.05 | ₩40,192 | ₩40,192 | ₩39,922 | ₩40,085 | -0.27% | 7.3만 |
|---|
| 2026.08.04 | ₩39,789 | ₩40,152 | ₩39,615 | ₩40,098 | +0.78% | 12.7만 |
|---|
| 2026.08.03 | ₩39,830 | ₩39,910 | ₩39,696 | ₩39,843 | +0.03% | 6.5만 |
|---|
| 2026.07.31 | ₩39,441 | ₩39,669 | ₩39,331 | ₩39,561 | +0.31% | 6.4만 |
|---|
| 2026.07.30 | ₩39,494 | ₩39,494 | ₩39,025 | ₩39,360 | -0.34% | 8.7만 |
|---|
| 2026.07.29 | ₩39,696 | ₩39,789 | ₩39,159 | ₩39,159 | -1.35% | 7.1만 |
|---|
| 2026.07.28 | ₩39,722 | ₩39,871 | ₩39,655 | ₩39,803 | +0.20% | 7.2만 |
|---|
| 2026.07.27 | ₩39,642 | ₩39,682 | ₩39,400 | ₩39,508 | -0.34% | 13.5만 |
|---|
| 2026.07.24 | ₩39,266 | ₩39,481 | ₩39,119 | ₩39,387 | +0.31% | 9.2만 |
|---|
| 2026.07.23 | ₩39,105 | ₩39,239 | ₩39,011 | ₩39,146 | +0.10% | 10.1만 |
|---|
| 2026.07.22 | ₩39,213 | ₩39,253 | ₩39,112 | ₩39,199 | -0.03% | 8.2만 |
|---|
| 2026.07.21 | ₩39,186 | ₩39,186 | ₩38,904 | ₩39,119 | -0.17% | 8만 |
|---|
| 2026.07.20 | ₩39,280 | ₩39,293 | ₩38,951 | ₩38,971 | -0.79% | 9.7만 |
|---|
| 2026.07.17 | ₩39,146 | ₩39,454 | ₩39,072 | ₩39,132 | -0.03% | 6.9만 |
|---|
| 2026.07.16 | ₩39,253 | ₩39,333 | ₩39,132 | ₩39,239 | -0.03% | 7.7만 |
|---|
| 2026.07.15 | ₩39,065 | ₩39,172 | ₩38,995 | ₩39,052 | -0.03% | 7.2만 |
|---|
| 2026.07.14 | ₩39,199 | ₩39,289 | ₩38,990 | ₩39,038 | -0.41% | 5.8만 |
|---|
| 2026.07.13 | ₩39,052 | ₩39,253 | ₩38,991 | ₩39,119 | +0.17% | 13.8만 |
|---|
| 2026.07.10 | ₩39,038 | ₩39,065 | ₩38,837 | ₩39,025 | -0.03% | 8.6만 |
|---|
| 2026.07.09 | ₩38,877 | ₩38,944 | ₩38,832 | ₩38,877 | 0.00% | 7만 |
|---|
| 2026.07.08 | ₩39,038 | ₩39,052 | ₩38,716 | ₩38,743 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩39,239 | ₩39,320 | ₩39,065 | ₩39,065 | -0.44% | 9만 |
|---|
| 2026.07.06 | ₩39,078 | ₩39,078 | ₩38,864 | ₩39,025 | -0.14% | 6.3만 |
|---|
| 2026.07.02 | ₩38,649 | ₩38,904 | ₩38,604 | ₩38,904 | +0.66% | 4.2만 |
|---|
| 2026.07.01 | ₩38,327 | ₩38,609 | ₩38,233 | ₩38,475 | +0.39% | 11.5만 |
|---|
| 2026.06.30 | ₩38,206 | ₩38,418 | ₩38,086 | ₩38,327 | +0.32% | 18.8만 |
|---|
| 2026.06.29 | ₩38,180 | ₩38,247 | ₩38,072 | ₩38,153 | -0.07% | 9.7만 |
|---|
| 2026.06.26 | ₩38,139 | ₩38,166 | ₩37,866 | ₩37,965 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩38,260 | ₩38,502 | ₩38,086 | ₩38,166 | -0.25% | 33.3만 |
|---|
| 2026.06.24 | ₩38,166 | ₩38,193 | ₩37,901 | ₩38,072 | -0.25% | 12.8만 |
|---|
| 2026.06.23 | ₩37,911 | ₩38,139 | ₩37,898 | ₩38,059 | +0.39% | 63.6만 |
|---|
| 2026.06.22 | ₩38,059 | ₩38,296 | ₩38,059 | ₩38,193 | +0.35% | 8.9만 |
|---|
| 2026.06.18 | ₩38,461 | ₩38,461 | ₩38,019 | ₩38,046 | -1.08% | 35.4만 |
|---|
| 2026.06.17 | ₩38,515 | ₩38,649 | ₩37,985 | ₩38,072 | -1.15% | 6.7만 |
|---|
| 2026.06.16 | ₩38,596 | ₩38,730 | ₩38,455 | ₩38,515 | -0.21% | 8.2만 |
|---|
| 2026.06.15 | ₩38,609 | ₩38,609 | ₩38,421 | ₩38,502 | -0.28% | 13.6만 |
|---|
| 2026.06.12 | ₩37,978 | ₩38,314 | ₩37,925 | ₩38,274 | +0.78% | 7만 |
|---|
| 2026.06.11 | ₩37,670 | ₩38,032 | ₩37,563 | ₩37,925 | +0.68% | 9.7만 |
|---|
| 2026.06.10 | ₩37,589 | ₩37,750 | ₩37,361 | ₩37,402 | -0.50% | 8.4만 |
|---|
| 2026.06.09 | ₩37,589 | ₩37,777 | ₩37,234 | ₩37,656 | +0.18% | 7만 |
|---|
| 2026.06.08 | ₩37,522 | ₩37,670 | ₩37,321 | ₩37,321 | -0.54% | 7.5만 |
|---|
| 2026.06.05 | ₩37,643 | ₩37,670 | ₩37,375 | ₩37,428 | -0.57% | 6.5만 |
|---|
| 2026.06.04 | ₩37,402 | ₩37,630 | ₩37,395 | ₩37,616 | +0.57% | 7.1만 |
|---|
| 2026.06.03 | ₩37,106 | ₩37,241 | ₩37,039 | ₩37,066 | -0.11% | 9.9만 |
|---|
| 2026.06.02 | ₩37,066 | ₩37,200 | ₩36,894 | ₩37,174 | +0.29% | 8.3만 |
|---|
| 2026.06.01 | ₩36,959 | ₩36,959 | ₩36,818 | ₩36,932 | -0.07% | 43.4만 |
|---|
| 2026.05.29 | ₩37,227 | ₩37,254 | ₩37,096 | ₩37,120 | -0.29% | 10.7만 |
|---|
| 2026.05.28 | ₩37,335 | ₩37,363 | ₩37,163 | ₩37,227 | -0.29% | 9.3만 |
|---|
| 2026.05.27 | ₩37,442 | ₩37,482 | ₩37,267 | ₩37,335 | -0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩37,402 | ₩37,469 | ₩37,297 | ₩37,388 | -0.04% | 9.8만 |
|---|
| 2026.05.22 | ₩37,241 | ₩37,348 | ₩37,129 | ₩37,281 | +0.11% | 25.6만 |
|---|
| 2026.05.21 | ₩36,999 | ₩37,053 | ₩36,717 | ₩37,013 | +0.04% | 13.8만 |
|---|
| 2026.05.20 | ₩36,865 | ₩37,093 | ₩36,778 | ₩37,026 | +0.44% | 39.2만 |
|---|
| 2026.05.19 | ₩36,905 | ₩37,093 | ₩36,744 | ₩36,905 | 0.00% | 11.6만 |
|---|
| 2026.05.18 | ₩36,892 | ₩37,013 | ₩36,731 | ₩36,999 | +0.29% | 7.7만 |
|---|
| 2026.05.15 | ₩36,758 | ₩36,878 | ₩36,610 | ₩36,623 | -0.36% | 7.8만 |
|---|
| 2026.05.14 | ₩37,039 | ₩37,066 | ₩36,872 | ₩36,932 | -0.29% | 10.7만 |
|---|
| 2026.05.13 | ₩36,811 | ₩36,905 | ₩36,742 | ₩36,852 | +0.11% | 12.7만 |
|---|
| 2026.05.12 | ₩36,825 | ₩36,986 | ₩36,532 | ₩36,945 | +0.33% | 11.1만 |
|---|
| 2026.05.11 | ₩36,878 | ₩36,892 | ₩36,743 | ₩36,811 | -0.18% | 16.1만 |
|---|
| 2026.05.08 | ₩36,959 | ₩36,959 | ₩36,717 | ₩36,758 | -0.54% | 7.5만 |
|---|
| 2026.05.07 | ₩37,093 | ₩37,093 | ₩36,677 | ₩36,771 | -0.87% | 9.1만 |
|---|
| 2026.05.06 | ₩37,147 | ₩37,227 | ₩37,026 | ₩37,160 | +0.04% | 11만 |
|---|
| 2026.05.05 | ₩36,852 | ₩37,066 | ₩36,774 | ₩37,039 | +0.51% | 10.6만 |
|---|
| 2026.05.04 | ₩37,227 | ₩37,267 | ₩36,878 | ₩36,932 | -0.79% | 11.6만 |
|---|
| 2026.05.01 | ₩37,522 | ₩37,549 | ₩37,214 | ₩37,227 | -0.79% | 9.3만 |
|---|
| 2026.04.30 | ₩36,905 | ₩37,563 | ₩36,905 | ₩37,482 | +1.56% | 18.6만 |
|---|
| 2026.04.29 | ₩37,200 | ₩37,241 | ₩36,972 | ₩37,106 | -0.25% | 15.7만 |
|---|
| 2026.04.28 | ₩37,214 | ₩37,254 | ₩36,939 | ₩37,013 | -0.54% | 11.5만 |
|---|
| 2026.04.27 | ₩37,013 | ₩37,227 | ₩36,919 | ₩37,013 | 0.00% | 21.8만 |
|---|
| 2026.04.24 | ₩37,187 | ₩37,187 | ₩36,932 | ₩37,013 | -0.47% | 19.3만 |
|---|
| 2026.04.23 | ₩37,066 | ₩37,241 | ₩36,932 | ₩37,200 | +0.36% | 19.6만 |
|---|
| 2026.04.22 | ₩37,227 | ₩37,267 | ₩36,771 | ₩36,825 | -1.08% | 7.3만 |
|---|
| 2026.04.21 | ₩37,388 | ₩37,388 | ₩36,919 | ₩36,959 | -1.15% | 17.3만 |
|---|
| 2026.04.20 | ₩37,281 | ₩37,388 | ₩37,207 | ₩37,281 | 0.00% | 13.8만 |
|---|
| 2026.04.17 | ₩37,106 | ₩37,395 | ₩36,986 | ₩37,227 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,865 | ₩37,080 | ₩36,838 | ₩36,959 | +0.25% | 17만 |
|---|
| 2026.04.15 | ₩37,013 | ₩37,026 | ₩36,717 | ₩36,865 | -0.40% | 9.7만 |
|---|
| 2026.04.14 | ₩37,013 | ₩37,039 | ₩36,825 | ₩36,959 | -0.14% | 11.7만 |
|---|
| 2026.04.13 | ₩36,610 | ₩37,080 | ₩36,522 | ₩37,013 | +1.10% | 24.9만 |
|---|
| 2026.04.10 | ₩37,080 | ₩37,093 | ₩36,615 | ₩36,637 | -1.19% | 7만 |
|---|
| 2026.04.09 | ₩36,771 | ₩37,089 | ₩36,771 | ₩37,026 | +0.69% | 9.1만 |
|---|
| 2026.04.08 | ₩36,691 | ₩36,852 | ₩36,543 | ₩36,838 | +0.40% | 20만 |
|---|
| 2026.04.07 | ₩36,141 | ₩36,174 | ₩35,892 | ₩36,073 | -0.19% | 15.1만 |
|---|
| 2026.04.06 | ₩35,980 | ₩36,111 | ₩35,886 | ₩36,100 | +0.34% | 13.3만 |
|---|
| 2026.04.02 | ₩35,581 | ₩36,060 | ₩35,550 | ₩35,912 | +0.93% | 17.5만 |
|---|
| 2026.04.01 | ₩36,033 | ₩36,060 | ₩35,821 | ₩35,872 | -0.45% | 16.5만 |
|---|
| 2026.03.31 | ₩35,497 | ₩35,899 | ₩35,389 | ₩35,859 | +1.02% | 20.3만 |
|---|
| 2026.03.30 | ₩35,604 | ₩35,644 | ₩35,148 | ₩35,228 | -1.06% | 13.1만 |
|---|
| 2026.03.27 | ₩35,671 | ₩35,684 | ₩35,155 | ₩35,228 | -1.24% | 18.2만 |
|---|
| 2026.03.26 | ₩35,778 | ₩35,912 | ₩35,624 | ₩35,671 | -0.30% | 10.3만 |
|---|
| 2026.03.25 | ₩36,234 | ₩36,234 | ₩35,812 | ₩35,953 | -0.78% | 13.2만 |
|---|
| 2026.03.24 | ₩35,416 | ₩36,022 | ₩35,416 | ₩35,912 | +1.40% | 17.6만 |
|---|
| 2026.03.23 | ₩35,886 | ₩36,032 | ₩35,678 | ₩35,698 | -0.52% | 8.2만 |
|---|
| 2026.03.20 | ₩35,845 | ₩35,845 | ₩35,336 | ₩35,483 | -1.01% | 7.5만 |
|---|
| 2026.03.19 | ₩35,684 | ₩35,926 | ₩35,517 | ₩35,711 | +0.08% | 17.9만 |
|---|
| 2026.03.18 | ₩36,114 | ₩36,127 | ₩35,792 | ₩35,805 | -0.85% | 12.9만 |
|---|
| 2026.03.17 | ₩36,315 | ₩36,471 | ₩36,181 | ₩36,194 | -0.33% | 27.5만 |
|---|
| 2026.03.16 | ₩36,194 | ₩36,288 | ₩36,056 | ₩36,181 | -0.04% | 8.6만 |
|---|
| 2026.03.13 | ₩36,060 | ₩36,141 | ₩35,832 | ₩35,845 | -0.60% | 14.3만 |
|---|
| 2026.03.12 | ₩35,912 | ₩36,040 | ₩35,754 | ₩35,765 | -0.41% | 33.6만 |
|---|
| 2026.03.11 | ₩36,315 | ₩36,315 | ₩35,988 | ₩36,127 | -0.52% | 8.3만 |
|---|
| 2026.03.10 | ₩36,409 | ₩36,744 | ₩36,268 | ₩36,355 | -0.15% | 9.6만 |
|---|
| 2026.03.09 | ₩36,395 | ₩36,623 | ₩35,935 | ₩36,623 | +0.63% | 62.8만 |
|---|
| 2026.03.06 | ₩36,556 | ₩36,650 | ₩36,194 | ₩36,570 | +0.04% | 8.4만 |
|---|
| 2026.03.05 | ₩37,241 | ₩37,308 | ₩36,704 | ₩36,919 | -0.86% | 14만 |
|---|
| 2026.03.04 | ₩37,428 | ₩37,455 | ₩37,120 | ₩37,415 | -0.04% | 207.6만 |
|---|
| 2026.03.03 | ₩37,294 | ₩37,469 | ₩36,784 | ₩37,321 | +0.07% | 37.1만 |
|---|
| 2026.03.02 | ₩37,670 | ₩37,842 | ₩37,469 | ₩37,764 | +0.25% | 6.6만 |
|---|
| 2026.02.27 | ₩37,589 | ₩37,697 | ₩37,360 | ₩37,683 | +0.25% | 9.5만 |
|---|
| 2026.02.26 | ₩37,710 | ₩37,775 | ₩37,512 | ₩37,737 | +0.07% | 12.7만 |
|---|
| 2026.02.25 | ₩37,563 | ₩37,563 | ₩37,243 | ₩37,482 | -0.21% | 9.6만 |
|---|
| 2026.02.24 | ₩37,361 | ₩37,423 | ₩37,106 | ₩37,375 | +0.04% | 8.2만 |
|---|
| 2026.02.23 | ₩37,683 | ₩37,764 | ₩37,169 | ₩37,267 | -1.10% | 12.3만 |
|---|
| 2026.02.20 | ₩37,549 | ₩37,670 | ₩37,395 | ₩37,670 | +0.32% | 6.2만 |
|---|
| 2026.02.19 | ₩37,710 | ₩37,710 | ₩37,415 | ₩37,563 | -0.39% | 23.4만 |
|---|
| 2026.02.18 | ₩37,737 | ₩37,791 | ₩37,591 | ₩37,656 | -0.21% | 10.1만 |
|---|
| 2026.02.17 | ₩37,750 | ₩37,898 | ₩37,415 | ₩37,576 | -0.46% | 20.9만 |
|---|
| 2026.02.13 | ₩37,388 | ₩37,630 | ₩37,335 | ₩37,576 | +0.50% | 11.4만 |
|---|
| 2026.02.12 | ₩37,898 | ₩37,898 | ₩37,187 | ₩37,267 | -1.66% | 28만 |
|---|
| 2026.02.11 | ₩37,871 | ₩37,871 | ₩37,563 | ₩37,724 | -0.39% | 18.8만 |
|---|
| 2026.02.10 | ₩37,656 | ₩37,710 | ₩37,538 | ₩37,630 | -0.07% | 31.1만 |
|---|
| 2026.02.09 | ₩37,630 | ₩37,683 | ₩37,428 | ₩37,603 | -0.07% | 22.9만 |
|---|
| 2026.02.06 | ₩37,455 | ₩37,663 | ₩37,455 | ₩37,656 | +0.54% | 11.1만 |
|---|
| 2026.02.05 | ₩36,945 | ₩37,227 | ₩36,945 | ₩37,120 | +0.47% | 12.7만 |
|---|
| 2026.02.04 | ₩36,892 | ₩37,108 | ₩36,825 | ₩37,093 | +0.55% | 11만 |
|---|
| 2026.02.03 | ₩36,758 | ₩36,932 | ₩36,543 | ₩36,798 | +0.11% | 10.8만 |
|---|
| 2026.02.02 | ₩36,664 | ₩36,798 | ₩36,570 | ₩36,744 | +0.22% | 13.1만 |
|---|
| 2026.01.30 | ₩36,744 | ₩36,744 | ₩36,328 | ₩36,704 | -0.11% | 10.6만 |
|---|
| 2026.01.29 | ₩36,905 | ₩37,006 | ₩36,556 | ₩36,798 | -0.29% | 7.9만 |
|---|
| 2026.01.28 | ₩36,677 | ₩36,725 | ₩36,550 | ₩36,597 | -0.22% | 10.8만 |
|---|
| 2026.01.27 | ₩36,623 | ₩36,637 | ₩36,449 | ₩36,597 | -0.07% | 16.5만 |
|---|
| 2026.01.26 | ₩36,570 | ₩36,704 | ₩36,516 | ₩36,664 | +0.26% | 19.6만 |
|---|
| 2026.01.23 | ₩36,677 | ₩36,677 | ₩36,342 | ₩36,516 | -0.44% | 12.4만 |
|---|
| 2026.01.22 | ₩36,758 | ₩36,825 | ₩36,661 | ₩36,677 | -0.22% | 10.3만 |
|---|
| 2026.01.21 | ₩36,583 | ₩36,758 | ₩36,409 | ₩36,650 | +0.18% | 8.1만 |
|---|
| 2026.01.20 | ₩36,664 | ₩36,744 | ₩36,268 | ₩36,315 | -0.95% | 13.6만 |
|---|
| 2026.01.16 | ₩36,999 | ₩37,066 | ₩36,865 | ₩36,972 | -0.07% | 11.2만 |
|---|
| 2026.01.15 | ₩36,771 | ₩37,026 | ₩36,771 | ₩36,945 | +0.47% | 8.7만 |
|---|
| 2026.01.14 | ₩36,409 | ₩36,677 | ₩36,409 | ₩36,637 | +0.63% | 13.3만 |
|---|
| 2026.01.13 | ₩36,731 | ₩36,731 | ₩36,366 | ₩36,449 | -0.77% | 29.4만 |
|---|
| 2026.01.12 | ₩36,530 | ₩36,650 | ₩36,449 | ₩36,623 | +0.26% | 14만 |
|---|
| 2026.01.09 | ₩36,623 | ₩36,758 | ₩36,550 | ₩36,664 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩36,261 | ₩36,516 | ₩36,221 | ₩36,463 | +0.55% | 7.4만 |
|---|
| 2026.01.07 | ₩36,597 | ₩36,597 | ₩36,027 | ₩36,060 | -1.47% | 14.1만 |
|---|
| 2026.01.06 | ₩36,503 | ₩36,664 | ₩36,460 | ₩36,610 | +0.29% | 12.3만 |
|---|
| 2026.01.05 | ₩36,141 | ₩36,398 | ₩36,047 | ₩36,342 | +0.56% | 5.6만 |
|---|
| 2026.01.02 | ₩35,604 | ₩35,939 | ₩35,456 | ₩35,899 | +0.83% | 6.8만 |
|---|
| 2025.12.31 | ₩35,832 | ₩35,886 | ₩35,591 | ₩35,604 | -0.64% | 19.4만 |
|---|
| 2025.12.30 | ₩35,912 | ₩35,953 | ₩35,805 | ₩35,872 | -0.11% | 14.7만 |
|---|
| 2025.12.29 | ₩36,047 | ₩36,047 | ₩35,859 | ₩35,886 | -0.45% | 20.8만 |
|---|
| 2025.12.26 | ₩36,020 | ₩36,047 | ₩35,868 | ₩35,980 | -0.11% | 11.7만 |
|---|
| 2025.12.24 | ₩35,926 | ₩36,060 | ₩35,872 | ₩36,020 | +0.26% | 11.3만 |
|---|
| 2025.12.23 | ₩35,832 | ₩35,899 | ₩35,778 | ₩35,886 | +0.15% | 16.2만 |
|---|
| 2025.12.22 | ₩35,631 | ₩35,805 | ₩35,591 | ₩35,792 | +0.45% | 11.2만 |
|---|
| 2025.12.19 | ₩35,523 | ₩35,662 | ₩35,476 | ₩35,510 | -0.04% | 14.6만 |
|---|
| 2025.12.18 | ₩35,564 | ₩35,644 | ₩35,295 | ₩35,443 | -0.34% | 28.2만 |
|---|
| 2025.12.17 | ₩35,577 | ₩35,592 | ₩35,349 | ₩35,416 | -0.45% | 11.1만 |
|---|
| 2025.12.16 | ₩35,926 | ₩35,926 | ₩35,389 | ₩35,537 | -1.08% | 14.3만 |
|---|
| 2025.12.15 | ₩35,872 | ₩35,899 | ₩35,698 | ₩35,886 | +0.04% | 7만 |
|---|
| 2025.12.12 | ₩35,819 | ₩35,819 | ₩35,557 | ₩35,644 | -0.49% | 5.5만 |
|---|
| 2025.12.11 | ₩35,336 | ₩35,678 | ₩35,336 | ₩35,644 | +0.87% | 6.5만 |
|---|
| 2025.12.10 | ₩35,094 | ₩35,497 | ₩35,027 | ₩35,430 | +0.96% | 10.4만 |
|---|
| 2025.12.09 | ₩35,295 | ₩35,349 | ₩34,994 | ₩35,000 | -0.84% | 7.7만 |
|---|
| 2025.12.08 | ₩35,175 | ₩35,188 | ₩35,067 | ₩35,108 | -0.19% | 15.1만 |
|---|
| 2025.12.05 | ₩35,389 | ₩35,416 | ₩35,208 | ₩35,242 | -0.42% | 27.1만 |
|---|
| 2025.12.04 | ₩35,403 | ₩35,456 | ₩35,242 | ₩35,322 | -0.23% | 6.6만 |
|---|
| 2025.12.03 | ₩35,134 | ₩35,336 | ₩35,114 | ₩35,322 | +0.53% | 6.5만 |
|---|
| 2025.12.02 | ₩35,094 | ₩35,134 | ₩34,893 | ₩35,054 | -0.11% | 7.9만 |
|---|
| 2025.12.01 | ₩35,295 | ₩35,336 | ₩34,973 | ₩34,987 | -0.87% | 7.8만 |
|---|
| 2025.11.28 | ₩35,228 | ₩35,376 | ₩35,175 | ₩35,349 | +0.34% | 3.7만 |
|---|
| 2025.11.26 | ₩35,000 | ₩35,228 | ₩34,906 | ₩35,161 | +0.46% | 10.6만 |
|---|
| 2025.11.25 | ₩34,544 | ₩34,947 | ₩34,517 | ₩34,920 | +1.09% | 10.6만 |
|---|
| 2025.11.24 | ₩34,544 | ₩34,558 | ₩34,249 | ₩34,464 | -0.23% | 14.4만 |
|---|
| 2025.11.21 | ₩34,169 | ₩34,611 | ₩34,021 | ₩34,464 | +0.86% | 16.4만 |
|---|
| 2025.11.20 | ₩34,665 | ₩34,665 | ₩33,967 | ₩34,034 | -1.82% | 16.2만 |
|---|
| 2025.11.19 | ₩34,356 | ₩34,423 | ₩34,128 | ₩34,262 | -0.27% | 18.7만 |
|---|
| 2025.11.18 | ₩34,397 | ₩34,504 | ₩34,249 | ₩34,370 | -0.08% | 11.6만 |
|---|
| 2025.11.17 | ₩34,678 | ₩34,678 | ₩34,222 | ₩34,343 | -0.97% | 9만 |
|---|
| 2025.11.14 | ₩34,651 | ₩34,759 | ₩34,464 | ₩34,611 | -0.12% | 6.8만 |
|---|
| 2025.11.13 | ₩35,067 | ₩35,067 | ₩34,728 | ₩34,745 | -0.92% | 6.8만 |
|---|
| 2025.11.12 | ₩35,041 | ₩35,148 | ₩35,000 | ₩35,054 | +0.04% | 4만 |
|---|
| 2025.11.11 | ₩34,772 | ₩34,987 | ₩34,692 | ₩34,906 | +0.39% | 6.1만 |
|---|
| 2025.11.10 | ₩34,692 | ₩34,692 | ₩34,383 | ₩34,638 | -0.15% | 4.7만 |
|---|
| 2025.11.07 | ₩34,262 | ₩34,584 | ₩34,262 | ₩34,584 | +0.94% | 5.7만 |
|---|
| 2025.11.06 | ₩34,504 | ₩34,504 | ₩34,276 | ₩34,334 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩34,517 | ₩34,558 | ₩34,329 | ₩34,445 | -0.21% | 4.5만 |
|---|
| 2025.11.04 | ₩34,249 | ₩34,429 | ₩34,169 | ₩34,383 | +0.39% | 10.7만 |
|---|
| 2025.11.03 | ₩34,397 | ₩34,397 | ₩34,021 | ₩34,329 | -0.20% | 8.9만 |
|---|
| 2025.10.31 | ₩34,383 | ₩34,477 | ₩34,303 | ₩34,437 | +0.16% | 3.7만 |
|---|
| 2025.10.30 | ₩34,651 | ₩34,759 | ₩34,450 | ₩34,477 | -0.50% | 84.9만 |
|---|
| 2025.10.29 | ₩34,880 | ₩34,880 | ₩34,410 | ₩34,558 | -0.92% | 10.2만 |
|---|
| 2025.10.28 | ₩35,175 | ₩35,215 | ₩34,893 | ₩34,973 | -0.57% | 7.8만 |
|---|
| 2025.10.27 | ₩35,201 | ₩35,255 | ₩35,081 | ₩35,250 | +0.14% | 8.9만 |
|---|
| 2025.10.24 | ₩35,215 | ₩35,215 | ₩35,054 | ₩35,081 | -0.38% | 3만 |
|---|
| 2025.10.23 | ₩35,067 | ₩35,067 | ₩34,921 | ₩35,027 | -0.11% | 5만 |
|---|
| 2025.10.22 | ₩35,081 | ₩35,081 | ₩34,880 | ₩34,932 | -0.42% | 5.5만 |
|---|
| 2025.10.21 | ₩35,081 | ₩35,175 | ₩35,020 | ₩35,054 | -0.08% | 5.6만 |
|---|
| 2025.10.20 | ₩34,812 | ₩35,014 | ₩34,808 | ₩35,000 | +0.54% | 3만 |
|---|
| 2025.10.17 | ₩34,517 | ₩34,705 | ₩34,433 | ₩34,705 | +0.54% | 3.9만 |
|---|
| 2025.10.16 | ₩34,853 | ₩34,906 | ₩34,262 | ₩34,343 | -1.46% | 15.6만 |
|---|
| 2025.10.15 | ₩34,987 | ₩34,987 | ₩34,611 | ₩34,826 | -0.46% | 4만 |
|---|
| 2025.10.14 | ₩34,464 | ₩34,987 | ₩34,410 | ₩34,947 | +1.40% | 4.3만 |
|---|
| 2025.10.13 | ₩34,464 | ₩34,595 | ₩34,410 | ₩34,504 | +0.12% | 5.1만 |
|---|
| 2025.10.10 | ₩34,947 | ₩35,014 | ₩34,276 | ₩34,343 | -1.73% | 3.4만 |
|---|