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 | ₩38,226 | ₩38,520 | ₩38,226 | ₩38,480 | +0.66% | 7.4만 |
| 2026.10.08 | ₩37,932 | ₩38,221 | ₩37,892 | ₩38,213 | +0.74% | 28만 |
| 2026.10.07 | ₩38,039 | ₩38,039 | ₩37,812 | ₩37,959 | -0.21% | 5만 |
| 2026.10.06 | ₩38,052 | ₩38,154 | ₩37,959 | ₩38,092 | +0.11% | 4.8만 |
| 2026.10.05 | ₩37,799 | ₩37,992 | ₩37,591 | ₩37,905 | +0.28% | 4.9만 |
| 2026.10.02 | ₩37,825 | ₩37,839 | ₩37,652 | ₩37,758 | -0.18% | 6.2만 |
| 2026.10.01 | ₩37,611 | ₩37,625 | ₩37,303 | ₩37,571 | -0.11% | 8만 |
| 2026.09.30 | ₩37,812 | ₩37,812 | ₩37,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,545 |
| -0.71% |
| 13.4만 |
| 2026.09.29 | ₩37,718 | ₩37,745 | ₩37,567 | ₩37,732 | +0.04% | 9.5만 |
|---|
| 2026.09.28 | ₩37,799 | ₩37,879 | ₩37,705 | ₩37,758 | -0.11% | 4.1만 |
|---|
| 2026.09.25 | ₩37,825 | ₩38,052 | ₩37,812 | ₩38,012 | +0.49% | 4.9만 |
|---|
| 2026.09.24 | ₩37,999 | ₩37,999 | ₩37,725 | ₩37,745 | -0.67% | 5.3만 |
|---|
| 2026.09.23 | ₩38,306 | ₩38,306 | ₩38,039 | ₩38,119 | -0.49% | 7.6만 |
|---|
| 2026.09.22 | ₩38,493 | ₩38,547 | ₩38,186 | ₩38,306 | -0.49% | 6만 |
|---|
| 2026.09.21 | ₩38,453 | ₩38,560 | ₩38,346 | ₩38,493 | +0.10% | 10.8만 |
|---|
| 2026.09.18 | ₩38,346 | ₩38,414 | ₩38,261 | ₩38,413 | +0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩38,720 | ₩38,720 | ₩38,360 | ₩38,480 | -0.62% | 5.8만 |
|---|
| 2026.09.16 | ₩38,827 | ₩38,841 | ₩38,185 | ₩38,360 | -1.20% | 4.9만 |
|---|
| 2026.09.15 | ₩38,867 | ₩38,867 | ₩38,720 | ₩38,814 | -0.14% | 6.6만 |
|---|
| 2026.09.14 | ₩39,121 | ₩39,175 | ₩38,934 | ₩39,001 | -0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩39,215 | ₩39,215 | ₩38,961 | ₩39,095 | -0.31% | 6.2만 |
|---|
| 2026.09.10 | ₩38,934 | ₩38,934 | ₩38,714 | ₩38,787 | -0.38% | 6.5만 |
|---|
| 2026.09.09 | ₩39,028 | ₩39,028 | ₩38,842 | ₩38,881 | -0.38% | 7.7만 |
|---|
| 2026.09.08 | ₩39,362 | ₩39,375 | ₩39,088 | ₩39,121 | -0.61% | 9.2만 |
|---|
| 2026.09.04 | ₩39,415 | ₩39,616 | ₩39,415 | ₩39,616 | +0.51% | 6.6만 |
|---|
| 2026.09.03 | ₩39,696 | ₩39,736 | ₩39,495 | ₩39,709 | +0.03% | 5.7만 |
|---|
| 2026.09.02 | ₩39,302 | ₩39,522 | ₩39,295 | ₩39,429 | +0.32% | 6.3만 |
|---|
| 2026.09.01 | ₩39,429 | ₩39,522 | ₩39,217 | ₩39,322 | -0.27% | 7.7만 |
|---|
| 2026.08.31 | ₩39,589 | ₩39,589 | ₩39,429 | ₩39,455 | -0.34% | 11.9만 |
|---|
| 2026.08.28 | ₩39,776 | ₩39,836 | ₩39,629 | ₩39,723 | -0.13% | 97.8만 |
|---|
| 2026.08.27 | ₩39,642 | ₩39,682 | ₩39,535 | ₩39,602 | -0.10% | 10.9만 |
|---|
| 2026.08.26 | ₩39,776 | ₩39,908 | ₩39,763 | ₩39,843 | +0.17% | 15.2만 |
|---|
| 2026.08.25 | ₩39,749 | ₩39,856 | ₩39,658 | ₩39,803 | +0.13% | 8.7만 |
|---|
| 2026.08.24 | ₩39,703 | ₩39,849 | ₩39,629 | ₩39,829 | +0.32% | 5.7만 |
|---|
| 2026.08.21 | ₩39,843 | ₩39,856 | ₩39,642 | ₩39,656 | -0.47% | 13.6만 |
|---|
| 2026.08.20 | ₩39,856 | ₩40,030 | ₩39,622 | ₩39,629 | -0.57% | 12.8만 |
|---|
| 2026.08.19 | ₩40,003 | ₩40,257 | ₩39,990 | ₩40,016 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩40,016 | ₩40,057 | ₩39,896 | ₩39,910 | -0.27% | 15.4만 |
|---|
| 2026.08.17 | ₩40,123 | ₩40,163 | ₩39,871 | ₩39,883 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩40,177 | ₩40,217 | ₩40,123 | ₩40,177 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩40,217 | ₩40,284 | ₩40,023 | ₩40,123 | -0.23% | 8.8만 |
|---|
| 2026.08.12 | ₩40,123 | ₩40,123 | ₩40,002 | ₩40,070 | -0.13% | 20.6만 |
|---|
| 2026.08.11 | ₩39,950 | ₩40,163 | ₩39,883 | ₩40,083 | +0.33% | 19.7만 |
|---|
| 2026.08.10 | ₩40,097 | ₩40,110 | ₩39,923 | ₩40,003 | -0.23% | 7.3만 |
|---|
| 2026.08.07 | ₩39,816 | ₩40,057 | ₩39,776 | ₩40,030 | +0.54% | 7.4만 |
|---|
| 2026.08.06 | ₩40,030 | ₩40,130 | ₩39,696 | ₩39,816 | -0.53% | 6.3만 |
|---|
| 2026.08.05 | ₩40,030 | ₩40,030 | ₩39,761 | ₩39,923 | -0.27% | 7.3만 |
|---|
| 2026.08.04 | ₩39,629 | ₩39,990 | ₩39,455 | ₩39,936 | +0.78% | 12.7만 |
|---|
| 2026.08.03 | ₩39,669 | ₩39,749 | ₩39,535 | ₩39,682 | +0.03% | 6.5만 |
|---|
| 2026.07.31 | ₩39,282 | ₩39,509 | ₩39,172 | ₩39,402 | +0.31% | 6.4만 |
|---|
| 2026.07.30 | ₩39,335 | ₩39,335 | ₩38,867 | ₩39,201 | -0.34% | 8.7만 |
|---|
| 2026.07.29 | ₩39,535 | ₩39,629 | ₩39,001 | ₩39,001 | -1.35% | 7.1만 |
|---|
| 2026.07.28 | ₩39,562 | ₩39,711 | ₩39,495 | ₩39,642 | +0.20% | 7.2만 |
|---|
| 2026.07.27 | ₩39,482 | ₩39,522 | ₩39,242 | ₩39,348 | -0.34% | 13.5만 |
|---|
| 2026.07.24 | ₩39,108 | ₩39,322 | ₩38,961 | ₩39,228 | +0.31% | 9.2만 |
|---|
| 2026.07.23 | ₩38,948 | ₩39,081 | ₩38,854 | ₩38,988 | +0.10% | 10.1만 |
|---|
| 2026.07.22 | ₩39,054 | ₩39,095 | ₩38,954 | ₩39,041 | -0.03% | 8.2만 |
|---|
| 2026.07.21 | ₩39,028 | ₩39,028 | ₩38,747 | ₩38,961 | -0.17% | 8만 |
|---|
| 2026.07.20 | ₩39,121 | ₩39,135 | ₩38,794 | ₩38,814 | -0.79% | 9.7만 |
|---|
| 2026.07.17 | ₩38,988 | ₩39,295 | ₩38,914 | ₩38,974 | -0.03% | 6.9만 |
|---|
| 2026.07.16 | ₩39,095 | ₩39,175 | ₩38,974 | ₩39,081 | -0.03% | 7.7만 |
|---|
| 2026.07.15 | ₩38,908 | ₩39,014 | ₩38,838 | ₩38,894 | -0.03% | 7.2만 |
|---|
| 2026.07.14 | ₩39,041 | ₩39,131 | ₩38,833 | ₩38,881 | -0.41% | 5.8만 |
|---|
| 2026.07.13 | ₩38,894 | ₩39,095 | ₩38,834 | ₩38,961 | +0.17% | 13.8만 |
|---|
| 2026.07.10 | ₩38,881 | ₩38,908 | ₩38,680 | ₩38,867 | -0.03% | 8.6만 |
|---|
| 2026.07.09 | ₩38,720 | ₩38,787 | ₩38,675 | ₩38,720 | 0.00% | 7만 |
|---|
| 2026.07.08 | ₩38,881 | ₩38,894 | ₩38,560 | ₩38,587 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩39,081 | ₩39,161 | ₩38,908 | ₩38,908 | -0.44% | 9만 |
|---|
| 2026.07.06 | ₩38,921 | ₩38,921 | ₩38,707 | ₩38,867 | -0.14% | 6.3만 |
|---|
| 2026.07.02 | ₩38,493 | ₩38,747 | ₩38,448 | ₩38,747 | +0.66% | 4.2만 |
|---|
| 2026.07.01 | ₩38,173 | ₩38,453 | ₩38,079 | ₩38,320 | +0.39% | 11.5만 |
|---|
| 2026.06.30 | ₩38,052 | ₩38,264 | ₩37,932 | ₩38,173 | +0.32% | 18.8만 |
|---|
| 2026.06.29 | ₩38,026 | ₩38,092 | ₩37,919 | ₩37,999 | -0.07% | 9.7만 |
|---|
| 2026.06.26 | ₩37,986 | ₩38,012 | ₩37,713 | ₩37,812 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩38,106 | ₩38,346 | ₩37,932 | ₩38,012 | -0.25% | 33.3만 |
|---|
| 2026.06.24 | ₩38,012 | ₩38,039 | ₩37,748 | ₩37,919 | -0.25% | 12.8만 |
|---|
| 2026.06.23 | ₩37,758 | ₩37,986 | ₩37,745 | ₩37,905 | +0.39% | 63.6만 |
|---|
| 2026.06.22 | ₩37,905 | ₩38,142 | ₩37,905 | ₩38,039 | +0.35% | 8.9만 |
|---|
| 2026.06.18 | ₩38,306 | ₩38,306 | ₩37,865 | ₩37,892 | -1.08% | 35.4만 |
|---|
| 2026.06.17 | ₩38,360 | ₩38,493 | ₩37,832 | ₩37,919 | -1.15% | 6.7만 |
|---|
| 2026.06.16 | ₩38,440 | ₩38,573 | ₩38,300 | ₩38,360 | -0.21% | 8.2만 |
|---|
| 2026.06.15 | ₩38,453 | ₩38,453 | ₩38,266 | ₩38,346 | -0.28% | 13.6만 |
|---|
| 2026.06.12 | ₩37,825 | ₩38,159 | ₩37,772 | ₩38,119 | +0.78% | 7만 |
|---|
| 2026.06.11 | ₩37,518 | ₩37,879 | ₩37,411 | ₩37,772 | +0.68% | 9.7만 |
|---|
| 2026.06.10 | ₩37,438 | ₩37,598 | ₩37,211 | ₩37,251 | -0.50% | 8.4만 |
|---|
| 2026.06.09 | ₩37,438 | ₩37,625 | ₩37,084 | ₩37,505 | +0.18% | 7만 |
|---|
| 2026.06.08 | ₩37,371 | ₩37,518 | ₩37,171 | ₩37,171 | -0.54% | 7.5만 |
|---|
| 2026.06.05 | ₩37,491 | ₩37,518 | ₩37,224 | ₩37,277 | -0.57% | 6.5만 |
|---|
| 2026.06.04 | ₩37,251 | ₩37,478 | ₩37,244 | ₩37,465 | +0.57% | 7.1만 |
|---|
| 2026.06.03 | ₩36,957 | ₩37,090 | ₩36,890 | ₩36,917 | -0.11% | 9.9만 |
|---|
| 2026.06.02 | ₩36,917 | ₩37,050 | ₩36,746 | ₩37,024 | +0.29% | 8.3만 |
|---|
| 2026.06.01 | ₩36,810 | ₩36,810 | ₩36,670 | ₩36,783 | -0.07% | 43.4만 |
|---|
| 2026.05.29 | ₩37,077 | ₩37,104 | ₩36,946 | ₩36,970 | -0.29% | 10.7만 |
|---|
| 2026.05.28 | ₩37,184 | ₩37,212 | ₩37,013 | ₩37,077 | -0.29% | 9.3만 |
|---|
| 2026.05.27 | ₩37,291 | ₩37,331 | ₩37,117 | ₩37,184 | -0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩37,251 | ₩37,318 | ₩37,147 | ₩37,237 | -0.04% | 9.8만 |
|---|
| 2026.05.22 | ₩37,090 | ₩37,197 | ₩36,980 | ₩37,130 | +0.11% | 25.6만 |
|---|
| 2026.05.21 | ₩36,850 | ₩36,903 | ₩36,569 | ₩36,863 | +0.04% | 13.8만 |
|---|
| 2026.05.20 | ₩36,716 | ₩36,943 | ₩36,629 | ₩36,877 | +0.44% | 39.2만 |
|---|
| 2026.05.19 | ₩36,756 | ₩36,943 | ₩36,596 | ₩36,756 | 0.00% | 11.6만 |
|---|
| 2026.05.18 | ₩36,743 | ₩36,863 | ₩36,583 | ₩36,850 | +0.29% | 7.7만 |
|---|
| 2026.05.15 | ₩36,609 | ₩36,730 | ₩36,462 | ₩36,476 | -0.36% | 7.8만 |
|---|
| 2026.05.14 | ₩36,890 | ₩36,917 | ₩36,723 | ₩36,783 | -0.29% | 10.7만 |
|---|
| 2026.05.13 | ₩36,663 | ₩36,756 | ₩36,593 | ₩36,703 | +0.11% | 12.7만 |
|---|
| 2026.05.12 | ₩36,676 | ₩36,837 | ₩36,385 | ₩36,796 | +0.33% | 11.1만 |
|---|
| 2026.05.11 | ₩36,730 | ₩36,743 | ₩36,595 | ₩36,663 | -0.18% | 16.1만 |
|---|
| 2026.05.08 | ₩36,810 | ₩36,810 | ₩36,569 | ₩36,609 | -0.54% | 7.5만 |
|---|
| 2026.05.07 | ₩36,943 | ₩36,943 | ₩36,529 | ₩36,623 | -0.87% | 9.1만 |
|---|
| 2026.05.06 | ₩36,997 | ₩37,077 | ₩36,877 | ₩37,010 | +0.04% | 11만 |
|---|
| 2026.05.05 | ₩36,703 | ₩36,917 | ₩36,625 | ₩36,890 | +0.51% | 10.6만 |
|---|
| 2026.05.04 | ₩37,077 | ₩37,117 | ₩36,730 | ₩36,783 | -0.79% | 11.6만 |
|---|
| 2026.05.01 | ₩37,371 | ₩37,398 | ₩37,064 | ₩37,077 | -0.79% | 9.3만 |
|---|
| 2026.04.30 | ₩36,756 | ₩37,411 | ₩36,756 | ₩37,331 | +1.56% | 18.6만 |
|---|
| 2026.04.29 | ₩37,050 | ₩37,090 | ₩36,823 | ₩36,957 | -0.25% | 15.7만 |
|---|
| 2026.04.28 | ₩37,064 | ₩37,104 | ₩36,790 | ₩36,863 | -0.54% | 11.5만 |
|---|
| 2026.04.27 | ₩36,863 | ₩37,077 | ₩36,770 | ₩36,863 | 0.00% | 21.8만 |
|---|
| 2026.04.24 | ₩37,037 | ₩37,037 | ₩36,783 | ₩36,863 | -0.47% | 19.3만 |
|---|
| 2026.04.23 | ₩36,917 | ₩37,090 | ₩36,783 | ₩37,050 | +0.36% | 19.6만 |
|---|
| 2026.04.22 | ₩37,077 | ₩37,117 | ₩36,623 | ₩36,676 | -1.08% | 7.3만 |
|---|
| 2026.04.21 | ₩37,237 | ₩37,237 | ₩36,770 | ₩36,810 | -1.15% | 17.3만 |
|---|
| 2026.04.20 | ₩37,130 | ₩37,237 | ₩37,057 | ₩37,130 | 0.00% | 13.8만 |
|---|
| 2026.04.17 | ₩36,957 | ₩37,244 | ₩36,837 | ₩37,077 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,716 | ₩36,930 | ₩36,690 | ₩36,810 | +0.25% | 17만 |
|---|
| 2026.04.15 | ₩36,863 | ₩36,877 | ₩36,569 | ₩36,716 | -0.40% | 9.7만 |
|---|
| 2026.04.14 | ₩36,863 | ₩36,890 | ₩36,676 | ₩36,810 | -0.14% | 11.7만 |
|---|
| 2026.04.13 | ₩36,462 | ₩36,930 | ₩36,374 | ₩36,863 | +1.10% | 24.9만 |
|---|
| 2026.04.10 | ₩36,930 | ₩36,943 | ₩36,468 | ₩36,489 | -1.19% | 7만 |
|---|
| 2026.04.09 | ₩36,623 | ₩36,939 | ₩36,623 | ₩36,877 | +0.69% | 9.1만 |
|---|
| 2026.04.08 | ₩36,543 | ₩36,703 | ₩36,396 | ₩36,690 | +0.40% | 20만 |
|---|
| 2026.04.07 | ₩35,995 | ₩36,028 | ₩35,748 | ₩35,928 | -0.19% | 15.1만 |
|---|
| 2026.04.06 | ₩35,834 | ₩35,965 | ₩35,741 | ₩35,955 | +0.34% | 13.3만 |
|---|
| 2026.04.02 | ₩35,438 | ₩35,915 | ₩35,407 | ₩35,768 | +0.93% | 17.5만 |
|---|
| 2026.04.01 | ₩35,888 | ₩35,915 | ₩35,677 | ₩35,728 | -0.45% | 16.5만 |
|---|
| 2026.03.31 | ₩35,353 | ₩35,754 | ₩35,247 | ₩35,714 | +1.02% | 20.3만 |
|---|
| 2026.03.30 | ₩35,460 | ₩35,500 | ₩35,006 | ₩35,086 | -1.06% | 13.1만 |
|---|
| 2026.03.27 | ₩35,527 | ₩35,541 | ₩35,013 | ₩35,086 | -1.24% | 18.2만 |
|---|
| 2026.03.26 | ₩35,634 | ₩35,768 | ₩35,480 | ₩35,527 | -0.30% | 10.3만 |
|---|
| 2026.03.25 | ₩36,088 | ₩36,088 | ₩35,667 | ₩35,808 | -0.78% | 13.2만 |
|---|
| 2026.03.24 | ₩35,273 | ₩35,877 | ₩35,273 | ₩35,768 | +1.40% | 17.6만 |
|---|
| 2026.03.23 | ₩35,741 | ₩35,887 | ₩35,534 | ₩35,554 | -0.52% | 8.2만 |
|---|
| 2026.03.20 | ₩35,701 | ₩35,701 | ₩35,193 | ₩35,340 | -1.01% | 7.5만 |
|---|
| 2026.03.19 | ₩35,541 | ₩35,781 | ₩35,374 | ₩35,567 | +0.08% | 17.9만 |
|---|
| 2026.03.18 | ₩35,968 | ₩35,981 | ₩35,647 | ₩35,661 | -0.85% | 12.9만 |
|---|
| 2026.03.17 | ₩36,168 | ₩36,323 | ₩36,035 | ₩36,048 | -0.33% | 27.5만 |
|---|
| 2026.03.16 | ₩36,048 | ₩36,142 | ₩35,911 | ₩36,035 | -0.04% | 8.6만 |
|---|
| 2026.03.13 | ₩35,915 | ₩35,995 | ₩35,687 | ₩35,701 | -0.60% | 14.3만 |
|---|
| 2026.03.12 | ₩35,768 | ₩35,895 | ₩35,610 | ₩35,621 | -0.41% | 33.6만 |
|---|
| 2026.03.11 | ₩36,168 | ₩36,168 | ₩35,842 | ₩35,981 | -0.52% | 8.3만 |
|---|
| 2026.03.10 | ₩36,262 | ₩36,596 | ₩36,122 | ₩36,209 | -0.15% | 9.6만 |
|---|
| 2026.03.09 | ₩36,249 | ₩36,476 | ₩35,790 | ₩36,476 | +0.63% | 62.8만 |
|---|
| 2026.03.06 | ₩36,409 | ₩36,503 | ₩36,048 | ₩36,422 | +0.04% | 8.4만 |
|---|
| 2026.03.05 | ₩37,090 | ₩37,157 | ₩36,556 | ₩36,770 | -0.86% | 14만 |
|---|
| 2026.03.04 | ₩37,277 | ₩37,304 | ₩36,970 | ₩37,264 | -0.04% | 207.6만 |
|---|
| 2026.03.03 | ₩37,144 | ₩37,318 | ₩36,636 | ₩37,171 | +0.07% | 37.1만 |
|---|
| 2026.03.02 | ₩37,518 | ₩37,689 | ₩37,318 | ₩37,611 | +0.25% | 6.6만 |
|---|
| 2026.02.27 | ₩37,438 | ₩37,545 | ₩37,209 | ₩37,531 | +0.25% | 9.5만 |
|---|
| 2026.02.26 | ₩37,558 | ₩37,622 | ₩37,360 | ₩37,585 | +0.07% | 12.7만 |
|---|
| 2026.02.25 | ₩37,411 | ₩37,411 | ₩37,093 | ₩37,331 | -0.21% | 9.6만 |
|---|
| 2026.02.24 | ₩37,211 | ₩37,272 | ₩36,957 | ₩37,224 | +0.04% | 8.2만 |
|---|
| 2026.02.23 | ₩37,531 | ₩37,611 | ₩37,020 | ₩37,117 | -1.10% | 12.3만 |
|---|
| 2026.02.20 | ₩37,398 | ₩37,518 | ₩37,244 | ₩37,518 | +0.32% | 6.2만 |
|---|
| 2026.02.19 | ₩37,558 | ₩37,558 | ₩37,264 | ₩37,411 | -0.39% | 23.4만 |
|---|
| 2026.02.18 | ₩37,585 | ₩37,638 | ₩37,439 | ₩37,505 | -0.21% | 10.1만 |
|---|
| 2026.02.17 | ₩37,598 | ₩37,745 | ₩37,264 | ₩37,424 | -0.46% | 20.9만 |
|---|
| 2026.02.13 | ₩37,237 | ₩37,478 | ₩37,184 | ₩37,424 | +0.50% | 11.4만 |
|---|
| 2026.02.12 | ₩37,745 | ₩37,745 | ₩37,037 | ₩37,117 | -1.66% | 28만 |
|---|
| 2026.02.11 | ₩37,718 | ₩37,718 | ₩37,411 | ₩37,571 | -0.39% | 18.8만 |
|---|
| 2026.02.10 | ₩37,505 | ₩37,558 | ₩37,387 | ₩37,478 | -0.07% | 31.1만 |
|---|
| 2026.02.09 | ₩37,478 | ₩37,531 | ₩37,277 | ₩37,451 | -0.07% | 22.9만 |
|---|
| 2026.02.06 | ₩37,304 | ₩37,511 | ₩37,304 | ₩37,505 | +0.54% | 11.1만 |
|---|
| 2026.02.05 | ₩36,796 | ₩37,077 | ₩36,796 | ₩36,970 | +0.47% | 12.7만 |
|---|
| 2026.02.04 | ₩36,743 | ₩36,958 | ₩36,676 | ₩36,943 | +0.55% | 11만 |
|---|
| 2026.02.03 | ₩36,609 | ₩36,783 | ₩36,396 | ₩36,649 | +0.11% | 10.8만 |
|---|
| 2026.02.02 | ₩36,516 | ₩36,649 | ₩36,422 | ₩36,596 | +0.22% | 13.1만 |
|---|
| 2026.01.30 | ₩36,596 | ₩36,596 | ₩36,182 | ₩36,556 | -0.11% | 10.6만 |
|---|
| 2026.01.29 | ₩36,756 | ₩36,857 | ₩36,409 | ₩36,649 | -0.29% | 7.9만 |
|---|
| 2026.01.28 | ₩36,529 | ₩36,577 | ₩36,402 | ₩36,449 | -0.22% | 10.8만 |
|---|
| 2026.01.27 | ₩36,476 | ₩36,489 | ₩36,302 | ₩36,449 | -0.07% | 16.5만 |
|---|
| 2026.01.26 | ₩36,422 | ₩36,556 | ₩36,369 | ₩36,516 | +0.26% | 19.6만 |
|---|
| 2026.01.23 | ₩36,529 | ₩36,529 | ₩36,195 | ₩36,369 | -0.44% | 12.4만 |
|---|
| 2026.01.22 | ₩36,609 | ₩36,676 | ₩36,513 | ₩36,529 | -0.22% | 10.3만 |
|---|
| 2026.01.21 | ₩36,436 | ₩36,609 | ₩36,262 | ₩36,503 | +0.18% | 8.1만 |
|---|
| 2026.01.20 | ₩36,516 | ₩36,596 | ₩36,122 | ₩36,168 | -0.95% | 13.6만 |
|---|
| 2026.01.16 | ₩36,850 | ₩36,917 | ₩36,716 | ₩36,823 | -0.07% | 11.2만 |
|---|
| 2026.01.15 | ₩36,623 | ₩36,877 | ₩36,623 | ₩36,796 | +0.47% | 8.7만 |
|---|
| 2026.01.14 | ₩36,262 | ₩36,529 | ₩36,262 | ₩36,489 | +0.63% | 13.3만 |
|---|
| 2026.01.13 | ₩36,583 | ₩36,583 | ₩36,219 | ₩36,302 | -0.77% | 29.4만 |
|---|
| 2026.01.12 | ₩36,382 | ₩36,503 | ₩36,302 | ₩36,476 | +0.26% | 14만 |
|---|
| 2026.01.09 | ₩36,476 | ₩36,609 | ₩36,402 | ₩36,516 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩36,115 | ₩36,369 | ₩36,075 | ₩36,315 | +0.55% | 7.4만 |
|---|
| 2026.01.07 | ₩36,449 | ₩36,449 | ₩35,881 | ₩35,915 | -1.47% | 14.1만 |
|---|
| 2026.01.06 | ₩36,356 | ₩36,516 | ₩36,313 | ₩36,462 | +0.29% | 12.3만 |
|---|
| 2026.01.05 | ₩35,995 | ₩36,251 | ₩35,901 | ₩36,195 | +0.56% | 5.6만 |
|---|
| 2026.01.02 | ₩35,460 | ₩35,794 | ₩35,313 | ₩35,754 | +0.83% | 6.8만 |
|---|
| 2025.12.31 | ₩35,687 | ₩35,741 | ₩35,447 | ₩35,460 | -0.64% | 19.4만 |
|---|
| 2025.12.30 | ₩35,768 | ₩35,808 | ₩35,661 | ₩35,728 | -0.11% | 14.7만 |
|---|
| 2025.12.29 | ₩35,901 | ₩35,901 | ₩35,714 | ₩35,741 | -0.45% | 20.8만 |
|---|
| 2025.12.26 | ₩35,875 | ₩35,901 | ₩35,724 | ₩35,834 | -0.11% | 11.7만 |
|---|
| 2025.12.24 | ₩35,781 | ₩35,915 | ₩35,728 | ₩35,875 | +0.26% | 11.3만 |
|---|
| 2025.12.23 | ₩35,687 | ₩35,754 | ₩35,634 | ₩35,741 | +0.15% | 16.2만 |
|---|
| 2025.12.22 | ₩35,487 | ₩35,661 | ₩35,447 | ₩35,647 | +0.45% | 11.2만 |
|---|
| 2025.12.19 | ₩35,380 | ₩35,518 | ₩35,333 | ₩35,367 | -0.04% | 14.6만 |
|---|
| 2025.12.18 | ₩35,420 | ₩35,500 | ₩35,153 | ₩35,300 | -0.34% | 28.2만 |
|---|
| 2025.12.17 | ₩35,434 | ₩35,448 | ₩35,206 | ₩35,273 | -0.45% | 11.1만 |
|---|
| 2025.12.16 | ₩35,781 | ₩35,781 | ₩35,247 | ₩35,394 | -1.08% | 14.3만 |
|---|
| 2025.12.15 | ₩35,728 | ₩35,754 | ₩35,554 | ₩35,741 | +0.04% | 7만 |
|---|
| 2025.12.12 | ₩35,674 | ₩35,674 | ₩35,414 | ₩35,500 | -0.49% | 5.5만 |
|---|
| 2025.12.11 | ₩35,193 | ₩35,534 | ₩35,193 | ₩35,500 | +0.87% | 6.5만 |
|---|
| 2025.12.10 | ₩34,953 | ₩35,353 | ₩34,886 | ₩35,287 | +0.96% | 10.4만 |
|---|
| 2025.12.09 | ₩35,153 | ₩35,206 | ₩34,852 | ₩34,859 | -0.84% | 7.7만 |
|---|
| 2025.12.08 | ₩35,033 | ₩35,046 | ₩34,926 | ₩34,966 | -0.19% | 15.1만 |
|---|
| 2025.12.05 | ₩35,247 | ₩35,273 | ₩35,066 | ₩35,100 | -0.42% | 27.1만 |
|---|
| 2025.12.04 | ₩35,260 | ₩35,313 | ₩35,100 | ₩35,180 | -0.23% | 6.6만 |
|---|
| 2025.12.03 | ₩34,993 | ₩35,193 | ₩34,973 | ₩35,180 | +0.53% | 6.5만 |
|---|
| 2025.12.02 | ₩34,953 | ₩34,993 | ₩34,752 | ₩34,913 | -0.11% | 7.9만 |
|---|
| 2025.12.01 | ₩35,153 | ₩35,193 | ₩34,832 | ₩34,846 | -0.87% | 7.8만 |
|---|
| 2025.11.28 | ₩35,086 | ₩35,233 | ₩35,033 | ₩35,206 | +0.34% | 3.7만 |
|---|
| 2025.11.26 | ₩34,859 | ₩35,086 | ₩34,766 | ₩35,019 | +0.46% | 10.6만 |
|---|
| 2025.11.25 | ₩34,405 | ₩34,806 | ₩34,378 | ₩34,779 | +1.09% | 10.6만 |
|---|
| 2025.11.24 | ₩34,405 | ₩34,418 | ₩34,111 | ₩34,325 | -0.23% | 14.4만 |
|---|
| 2025.11.21 | ₩34,031 | ₩34,472 | ₩33,884 | ₩34,325 | +0.86% | 16.4만 |
|---|
| 2025.11.20 | ₩34,525 | ₩34,525 | ₩33,830 | ₩33,897 | -1.82% | 16.2만 |
|---|
| 2025.11.19 | ₩34,218 | ₩34,285 | ₩33,991 | ₩34,124 | -0.27% | 18.7만 |
|---|
| 2025.11.18 | ₩34,258 | ₩34,365 | ₩34,111 | ₩34,231 | -0.08% | 11.6만 |
|---|
| 2025.11.17 | ₩34,538 | ₩34,538 | ₩34,084 | ₩34,204 | -0.97% | 9만 |
|---|
| 2025.11.14 | ₩34,512 | ₩34,619 | ₩34,325 | ₩34,472 | -0.12% | 6.8만 |
|---|
| 2025.11.13 | ₩34,926 | ₩34,926 | ₩34,588 | ₩34,605 | -0.92% | 6.8만 |
|---|
| 2025.11.12 | ₩34,899 | ₩35,006 | ₩34,859 | ₩34,913 | +0.04% | 4만 |
|---|
| 2025.11.11 | ₩34,632 | ₩34,846 | ₩34,552 | ₩34,766 | +0.39% | 6.1만 |
|---|
| 2025.11.10 | ₩34,552 | ₩34,552 | ₩34,244 | ₩34,498 | -0.15% | 4.7만 |
|---|
| 2025.11.07 | ₩34,124 | ₩34,445 | ₩34,124 | ₩34,445 | +0.94% | 5.7만 |
|---|
| 2025.11.06 | ₩34,365 | ₩34,365 | ₩34,138 | ₩34,195 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩34,378 | ₩34,418 | ₩34,191 | ₩34,306 | -0.21% | 4.5만 |
|---|
| 2025.11.04 | ₩34,111 | ₩34,290 | ₩34,031 | ₩34,244 | +0.39% | 10.7만 |
|---|
| 2025.11.03 | ₩34,258 | ₩34,258 | ₩33,884 | ₩34,191 | -0.20% | 8.9만 |
|---|
| 2025.10.31 | ₩34,244 | ₩34,338 | ₩34,164 | ₩34,298 | +0.16% | 3.7만 |
|---|
| 2025.10.30 | ₩34,512 | ₩34,619 | ₩34,311 | ₩34,338 | -0.50% | 84.9만 |
|---|
| 2025.10.29 | ₩34,739 | ₩34,739 | ₩34,271 | ₩34,418 | -0.92% | 10.2만 |
|---|
| 2025.10.28 | ₩35,033 | ₩35,073 | ₩34,752 | ₩34,832 | -0.57% | 7.8만 |
|---|
| 2025.10.27 | ₩35,060 | ₩35,113 | ₩34,939 | ₩35,108 | +0.14% | 8.9만 |
|---|
| 2025.10.24 | ₩35,073 | ₩35,073 | ₩34,913 | ₩34,939 | -0.38% | 3만 |
|---|
| 2025.10.23 | ₩34,926 | ₩34,926 | ₩34,780 | ₩34,886 | -0.11% | 5만 |
|---|
| 2025.10.22 | ₩34,939 | ₩34,939 | ₩34,739 | ₩34,791 | -0.42% | 5.5만 |
|---|
| 2025.10.21 | ₩34,939 | ₩35,033 | ₩34,879 | ₩34,913 | -0.08% | 5.6만 |
|---|
| 2025.10.20 | ₩34,672 | ₩34,872 | ₩34,668 | ₩34,859 | +0.54% | 3만 |
|---|
| 2025.10.17 | ₩34,378 | ₩34,565 | ₩34,294 | ₩34,565 | +0.54% | 3.9만 |
|---|
| 2025.10.16 | ₩34,712 | ₩34,766 | ₩34,124 | ₩34,204 | -1.46% | 15.6만 |
|---|
| 2025.10.15 | ₩34,846 | ₩34,846 | ₩34,472 | ₩34,685 | -0.46% | 4만 |
|---|
| 2025.10.14 | ₩34,325 | ₩34,846 | ₩34,271 | ₩34,806 | +1.40% | 4.3만 |
|---|
| 2025.10.13 | ₩34,325 | ₩34,456 | ₩34,271 | ₩34,365 | +0.12% | 5.1만 |
|---|
| 2025.10.10 | ₩34,806 | ₩34,872 | ₩34,138 | ₩34,204 | -1.73% | 3.4만 |
|---|