시장 데이터를 불러오는 중
전체 종목
MFS Active International Value ETF 과거 주가
MFS Active International Value ETF · MIVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Active International Value ETF · MIVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
| 2026.10.08 | ₩33,142 | ₩33,382 | ₩33,142 | ₩33,382 | +0.73% | 100 |
| 2026.10.07 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
| 2026.10.06 | ₩33,636 | ₩33,636 | ₩33,596 | ₩33,596 | -0.12% | 1.6천 |
| 2026.10.05 | ₩33,248 | ₩33,529 | ₩33,248 | ₩33,529 | +0.84% | 400 |
| 2026.10.02 | ₩33,329 | ₩33,409 | ₩33,329 | ₩33,409 | +0.24% | 200 |
| 2026.10.01 | ₩33,275 | ₩33,275 | ₩33,195 | ₩33,248 | -0.08% | 600 |
| 2026.09.30 | ₩33,823 | ₩33,823 | ₩33,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,689 |
| -0.39% |
| 300 |
| 2026.09.29 | ₩33,876 | ₩33,916 | ₩33,876 | ₩33,903 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,223 | ₩34,223 | ₩34,156 | ₩34,156 | -0.20% | 200 |
|---|
| 2026.09.25 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,237 | ₩34,277 | ₩34,223 | ₩34,277 | +0.12% | 3.1천 |
|---|
| 2026.09.23 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,797 | ₩34,797 | ₩34,797 | ₩34,797 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,530 | ₩34,610 | ₩34,530 | ₩34,610 | +0.23% | 200 |
|---|
| 2026.09.17 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,797 | ₩34,797 | ₩34,797 | ₩34,797 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,291 | ₩35,291 | ₩35,291 | ₩35,291 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩35,465 | ₩35,465 | ₩35,358 | ₩35,358 | -0.30% | 300 |
|---|
| 2026.08.27 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,652 | ₩35,652 | ₩35,652 | ₩35,652 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,412 | ₩35,412 | ₩35,412 | ₩35,412 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,465 | ₩35,465 | ₩35,412 | ₩35,412 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,719 | ₩35,719 | ₩35,719 | ₩35,719 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,692 | ₩35,705 | ₩35,692 | ₩35,705 | +0.04% | 500 |
|---|
| 2026.08.11 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,852 | ₩35,852 | ₩35,852 | ₩35,852 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,291 | ₩35,291 | ₩35,291 | ₩35,291 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,691 | ₩34,704 | ₩34,637 | ₩34,704 | +0.04% | 2.1천 |
|---|
| 2026.07.28 | ₩34,731 | ₩34,731 | ₩34,704 | ₩34,704 | -0.08% | 1.2천 |
|---|
| 2026.07.27 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,170 | ₩34,277 | ₩34,170 | ₩34,277 | +0.31% | 100 |
|---|
| 2026.07.23 | ₩33,943 | ₩35,452 | ₩33,943 | ₩33,956 | +0.04% | 7천 |
|---|
| 2026.07.22 | ₩34,370 | ₩34,370 | ₩34,330 | ₩34,330 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,050 | ₩34,210 | ₩34,050 | ₩34,170 | +0.35% | 7.6천 |
|---|
| 2026.07.20 | ₩33,889 | ₩33,889 | ₩33,836 | ₩33,836 | -0.16% | 7.7천 |
|---|
| 2026.07.17 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,090 | +0.12% | 7.5천 |
|---|
| 2026.07.16 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 7.5천 |
|---|
| 2026.07.15 | ₩34,357 | ₩34,357 | ₩34,317 | ₩34,317 | -0.12% | 7.5천 |
|---|
| 2026.07.14 | ₩33,996 | ₩33,996 | ₩33,983 | ₩33,983 | -0.04% | 7.5천 |
|---|
| 2026.07.13 | ₩33,836 | ₩33,836 | ₩33,809 | ₩33,809 | -0.08% | 7.5천 |
|---|
| 2026.07.10 | ₩34,010 | ₩34,010 | ₩33,996 | ₩33,996 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,889 | ₩33,889 | ₩33,823 | ₩33,823 | -0.20% | 7.5천 |
|---|
| 2026.07.08 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 7.5천 |
|---|
| 2026.07.07 | ₩34,036 | ₩34,036 | ₩34,010 | ₩34,010 | -0.08% | 7.5천 |
|---|
| 2026.07.06 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 7.5천 |
|---|
| 2026.07.02 | ₩33,716 | ₩33,809 | ₩33,716 | ₩33,809 | +0.28% | 7.5천 |
|---|
| 2026.07.01 | ₩33,248 | ₩33,248 | ₩33,222 | ₩33,222 | -0.08% | 7.5천 |
|---|
| 2026.06.30 | ₩33,329 | ₩33,329 | ₩33,302 | ₩33,302 | -0.08% | 7.5천 |
|---|
| 2026.06.29 | ₩33,342 | ₩33,342 | ₩33,315 | ₩33,315 | -0.08% | 7.5천 |
|---|
| 2026.06.26 | ₩33,182 | ₩33,182 | ₩33,142 | ₩33,142 | -0.12% | 7.5천 |
|---|
| 2026.06.25 | ₩33,275 | ₩33,275 | ₩33,248 | ₩33,248 | -0.08% | 7.5천 |
|---|
| 2026.06.24 | ₩33,115 | ₩33,115 | ₩33,102 | ₩33,102 | -0.04% | 7.6천 |
|---|
| 2026.06.23 | ₩33,302 | ₩33,329 | ₩33,248 | ₩33,248 | -0.16% | 7.6천 |
|---|
| 2026.06.22 | ₩33,662 | ₩33,716 | ₩33,609 | ₩33,609 | -0.16% | 7.8천 |
|---|
| 2026.06.18 | ₩33,662 | ₩33,662 | ₩33,622 | ₩33,622 | -0.12% | 7.5천 |
|---|
| 2026.06.17 | ₩34,103 | ₩34,250 | ₩33,609 | ₩33,609 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩34,050 | ₩34,050 | ₩33,943 | ₩33,943 | -0.31% | 7.6천 |
|---|
| 2026.06.15 | ₩33,876 | ₩33,996 | ₩33,796 | ₩33,796 | -0.24% | 1.5만 |
|---|
| 2026.06.12 | ₩33,756 | ₩33,836 | ₩33,756 | ₩33,836 | +0.24% | 7.7천 |
|---|
| 2026.06.11 | ₩33,155 | ₩33,702 | ₩33,155 | ₩33,702 | +1.65% | 7.5천 |
|---|
| 2026.06.10 | ₩33,208 | ₩33,208 | ₩32,981 | ₩32,981 | -0.68% | 8천 |
|---|
| 2026.06.09 | ₩33,435 | ₩33,435 | ₩33,329 | ₩33,342 | -0.28% | 7.7천 |
|---|
| 2026.06.08 | ₩33,369 | ₩33,369 | ₩33,248 | ₩33,248 | -0.36% | 7.7천 |
|---|
| 2026.06.05 | ₩33,582 | ₩33,582 | ₩33,035 | ₩33,035 | -1.63% | 8.7천 |
|---|
| 2026.06.04 | ₩33,649 | ₩33,756 | ₩33,649 | ₩33,756 | +0.32% | 60만 |
|---|