시장 데이터를 불러오는 중
전체 종목
PIMCO RAFI Dynamic Multi-Factor International Equity ETF 과거 주가
PIMCO RAFI Dynamic Multi-Factor International Equity ETF · MFDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO RAFI Dynamic Multi-Factor International Equity ETF · MFDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,057 | ₩55,272 | ₩55,031 | ₩55,253 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,749 | ₩55,031 | ₩54,648 | ₩54,968 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,890 | ₩55,098 | ₩54,843 | ₩55,037 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,741 | ₩55,768 | ₩55,619 | ₩55,619 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,258 | ₩55,527 | ₩55,151 | ₩55,468 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,218 | ₩55,453 | ₩55,071 | ₩55,435 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,736 | ₩54,736 | ₩54,548 | ₩54,709 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,842 | ₩56,076 | ₩55,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,515 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,822 | ₩55,822 | ₩55,500 | ₩55,743 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,170 | ₩56,264 | ₩55,929 | ₩56,118 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,278 | ₩56,438 | ₩56,123 | ₩56,424 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩55,996 | ₩56,076 | ₩55,768 | ₩56,063 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,492 | ₩56,492 | ₩55,956 | ₩56,123 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,814 | ₩57,163 | ₩56,626 | ₩56,912 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,854 | ₩56,921 | ₩56,693 | ₩56,835 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,465 | ₩56,465 | ₩56,184 | ₩56,338 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩57,028 | ₩57,109 | ₩56,894 | ₩56,943 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,915 | ₩56,982 | ₩56,271 | ₩56,467 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,626 | ₩56,626 | ₩56,398 | ₩56,559 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,680 | ₩56,975 | ₩56,613 | ₩56,725 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,303 | ₩57,317 | ₩56,975 | ₩57,179 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,921 | ₩57,028 | ₩56,687 | ₩56,751 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,592 | ₩57,632 | ₩57,176 | ₩57,246 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,779 | ₩57,887 | ₩57,573 | ₩57,573 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,498 | ₩57,806 | ₩57,498 | ₩57,750 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,498 | ₩57,739 | ₩57,377 | ₩57,657 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,801 | ₩57,035 | ₩56,801 | ₩56,978 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,921 | ₩56,988 | ₩56,653 | ₩56,707 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,364 | ₩57,364 | ₩56,975 | ₩57,120 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,578 | ₩57,665 | ₩57,035 | ₩57,167 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,350 | ₩57,458 | ₩57,256 | ₩57,435 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,605 | ₩57,632 | ₩57,310 | ₩57,350 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,478 | ₩57,686 | ₩57,478 | ₩57,652 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,391 | ₩57,417 | ₩57,243 | ₩57,336 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,444 | ₩57,578 | ₩57,364 | ₩57,431 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,195 | ₩58,195 | ₩56,881 | ₩56,967 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,256 | ₩57,377 | ₩56,801 | ₩57,105 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,136 | ₩57,243 | ₩56,798 | ₩56,850 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,538 | ₩57,632 | ₩57,417 | ₩57,458 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,444 | ₩57,565 | ₩57,417 | ₩57,514 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,484 | ₩57,573 | ₩57,463 | ₩57,463 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,565 | ₩57,565 | ₩57,216 | ₩57,298 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,163 | ₩57,163 | ₩56,988 | ₩57,077 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,149 | ₩57,203 | ₩57,069 | ₩57,116 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,365 | ₩57,417 | ₩57,267 | ₩57,395 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,894 | ₩56,894 | ₩56,707 | ₩56,725 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩57,083 | ₩57,083 | ₩56,814 | ₩56,814 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,418 | ₩56,720 | ₩56,318 | ₩56,683 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,916 | ₩56,050 | ₩55,862 | ₩56,023 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,352 | ₩55,902 | ₩55,352 | ₩55,844 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,339 | ₩56,197 | ₩55,339 | ₩56,082 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,749 | ₩55,379 | ₩54,548 | ₩54,664 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,910 | ₩55,090 | ₩54,762 | ₩54,904 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,299 | ₩55,393 | ₩54,870 | ₩55,031 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩55,111 | ₩55,379 | ₩54,910 | ₩54,994 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩55,098 | ₩55,165 | ₩54,776 | ₩54,883 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,875 | ₩55,929 | ₩55,674 | ₩55,714 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩55,071 | ₩55,540 | ₩55,071 | ₩55,505 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,191 | ₩55,191 | ₩54,776 | ₩54,781 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩54,990 | ₩55,165 | ₩54,990 | ₩55,145 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,279 | ₩55,527 | ₩55,205 | ₩55,317 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,688 | ₩55,916 | ₩55,540 | ₩55,883 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,902 | ₩56,036 | ₩55,596 | ₩55,650 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,473 | ₩55,486 | ₩55,057 | ₩55,151 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,567 | ₩55,721 | ₩55,500 | ₩55,614 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩55,098 | ₩55,339 | ₩55,098 | ₩55,257 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,789 | ₩55,031 | ₩54,487 | ₩55,031 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,835 | ₩55,942 | ₩55,366 | ₩55,402 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,956 | ₩56,157 | ₩55,916 | ₩56,107 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,781 | ₩56,130 | ₩55,352 | ₩55,637 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩55,098 | ₩55,359 | ₩55,017 | ₩55,017 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,916 | ₩56,063 | ₩55,835 | ₩55,835 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,701 | ₩55,914 | ₩55,500 | ₩55,870 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,634 | ₩55,932 | ₩55,540 | ₩55,726 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,170 | ₩56,264 | ₩55,929 | ₩55,941 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,413 | ₩55,647 | ₩55,326 | ₩55,527 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,808 | ₩55,929 | ₩55,527 | ₩55,661 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,868 | ₩56,961 | ₩56,707 | ₩56,707 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,733 | ₩56,733 | ₩56,492 | ₩56,574 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,243 | ₩57,377 | ₩56,331 | ₩56,331 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,216 | ₩57,230 | ₩56,921 | ₩57,002 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩57,069 | ₩57,109 | ₩56,801 | ₩56,923 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,211 | ₩56,640 | ₩56,211 | ₩56,573 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,379 | ₩56,264 | ₩55,245 | ₩56,264 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,245 | ₩55,319 | ₩54,722 | ₩54,727 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,818 | ₩55,902 | ₩54,870 | ₩55,350 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,714 | ₩55,714 | ₩55,312 | ₩55,312 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,224 | ₩56,224 | ₩55,111 | ₩55,151 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,425 | ₩56,640 | ₩56,385 | ₩56,492 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,492 | ₩56,821 | ₩56,184 | ₩56,184 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,358 | ₩56,680 | ₩56,358 | ₩56,492 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,170 | ₩56,425 | ₩55,916 | ₩56,237 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,680 | ₩56,948 | ₩56,559 | ₩56,615 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,286 | ₩56,894 | ₩56,157 | ₩56,591 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,854 | ₩57,223 | ₩56,552 | ₩56,626 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩56,988 | ₩56,988 | ₩56,767 | ₩56,854 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,237 | ₩56,452 | ₩56,157 | ₩56,219 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,714 | ₩56,512 | ₩55,714 | ₩56,211 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,567 | ₩56,224 | ₩55,567 | ₩56,170 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,500 | ₩55,661 | ₩55,346 | ₩55,346 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,822 | ₩55,916 | ₩55,540 | ₩55,916 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,755 | ₩55,755 | ₩55,500 | ₩55,540 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,774 | ₩56,801 | ₩56,566 | ₩56,603 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,586 | ₩56,908 | ₩56,586 | ₩56,854 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,438 | ₩56,586 | ₩56,130 | ₩56,582 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,760 | ₩56,868 | ₩56,640 | ₩56,687 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,640 | ₩56,827 | ₩56,512 | ₩56,715 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,923 | ₩56,923 | ₩56,050 | ₩56,146 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,613 | ₩56,935 | ₩56,602 | ₩56,849 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,386 | ₩55,714 | ₩55,386 | ₩55,619 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,326 | ₩55,326 | ₩54,796 | ₩54,918 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,795 | ₩55,983 | ₩55,626 | ₩55,626 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,232 | ₩55,983 | ₩55,194 | ₩55,688 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,923 | ₩54,923 | ₩54,493 | ₩54,603 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩55,071 | ₩55,205 | ₩55,004 | ₩55,071 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,366 | ₩55,405 | ₩55,084 | ₩55,185 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,245 | ₩55,334 | ₩55,071 | ₩55,317 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,366 | ₩55,587 | ₩54,642 | ₩55,106 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,714 | ₩55,714 | ₩55,393 | ₩55,460 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩56,003 | ₩56,003 | ₩55,134 | ₩55,134 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,143 | ₩56,205 | ₩56,063 | ₩56,205 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,573 | ₩56,733 | ₩56,438 | ₩56,465 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,331 | ₩56,331 | ₩55,768 | ₩55,889 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩56,050 | ₩56,157 | ₩55,942 | ₩56,143 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,170 | ₩56,465 | ₩56,170 | ₩56,371 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,285 | ₩56,023 | ₩55,285 | ₩56,023 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,942 | ₩55,956 | ₩55,513 | ₩55,822 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,245 | ₩55,889 | ₩55,245 | ₩55,781 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,674 | ₩55,875 | ₩55,470 | ₩55,815 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,556 | ₩54,119 | ₩53,301 | ₩54,119 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,716 | ₩54,146 | ₩53,716 | ₩54,078 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩52,992 | ₩53,777 | ₩52,952 | ₩53,708 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,824 | ₩54,239 | ₩53,774 | ₩53,944 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,630 | ₩53,395 | ₩52,449 | ₩53,395 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,295 | ₩52,349 | ₩51,719 | ₩51,812 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩52,014 | ₩52,268 | ₩51,719 | ₩51,826 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,724 | ₩52,919 | ₩52,054 | ₩52,054 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,254 | ₩53,395 | ₩53,059 | ₩53,121 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩51,987 | ₩52,697 | ₩51,752 | ₩52,335 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,148 | ₩53,033 | ₩52,094 | ₩52,473 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,778 | ₩52,952 | ₩51,149 | ₩51,457 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,496 | ₩53,321 | ₩52,349 | ₩53,073 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,837 | ₩54,172 | ₩53,180 | ₩53,180 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,219 | ₩54,293 | ₩53,971 | ₩54,052 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,690 | ₩53,985 | ₩53,616 | ₩53,797 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,783 | ₩53,931 | ₩53,012 | ₩53,051 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,864 | ₩54,011 | ₩53,381 | ₩53,667 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,213 | ₩54,588 | ₩53,683 | ₩54,280 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,668 | ₩55,245 | ₩54,367 | ₩54,400 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,220 | ₩54,454 | ₩52,831 | ₩54,186 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,556 | ₩54,333 | ₩53,515 | ₩53,985 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,816 | ₩54,977 | ₩53,931 | ₩54,432 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,406 | ₩55,673 | ₩55,178 | ₩55,665 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,481 | ₩55,808 | ₩53,998 | ₩55,111 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,519 | ₩56,948 | ₩56,519 | ₩56,783 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,686 | ₩57,860 | ₩57,551 | ₩57,551 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,525 | ₩57,585 | ₩57,256 | ₩57,543 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,391 | ₩57,645 | ₩56,961 | ₩57,598 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,881 | ₩57,243 | ₩56,881 | ₩57,177 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,189 | ₩57,256 | ₩56,931 | ₩57,026 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,666 | ₩57,082 | ₩56,579 | ₩57,002 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,438 | ₩56,733 | ₩56,438 | ₩56,732 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,921 | ₩57,082 | ₩56,693 | ₩56,827 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,492 | ₩56,787 | ₩56,237 | ₩56,774 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,653 | ₩56,921 | ₩56,412 | ₩56,841 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,337 | ₩57,337 | ₩56,640 | ₩56,767 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,176 | ₩57,525 | ₩56,868 | ₩57,243 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,894 | ₩56,948 | ₩56,787 | ₩56,813 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩56,103 | ₩56,666 | ₩56,063 | ₩56,593 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,480 | ₩55,743 | ₩55,446 | ₩55,743 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,736 | ₩54,841 | ₩54,548 | ₩54,548 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,701 | ₩55,755 | ₩55,178 | ₩55,368 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,709 | ₩55,024 | ₩54,628 | ₩55,021 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,414 | ₩54,736 | ₩54,414 | ₩54,682 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,776 | ₩54,776 | ₩54,199 | ₩54,356 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,299 | ₩55,312 | ₩54,494 | ₩55,028 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,762 | ₩54,903 | ₩54,516 | ₩54,668 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,695 | ₩55,232 | ₩54,595 | ₩55,171 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,320 | ₩54,529 | ₩54,025 | ₩54,298 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,609 | ₩54,092 | ₩53,562 | ₩53,931 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,797 | ₩53,864 | ₩53,636 | ₩53,636 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,341 | ₩53,596 | ₩52,189 | ₩53,509 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,831 | ₩53,234 | ₩52,831 | ₩52,905 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,462 | ₩53,462 | ₩53,207 | ₩53,381 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,395 | ₩53,423 | ₩53,287 | ₩53,324 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,301 | ₩53,368 | ₩52,939 | ₩53,274 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩53,073 | ₩53,073 | ₩52,791 | ₩52,904 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩53,100 | ₩53,234 | ₩53,100 | ₩53,223 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,831 | ₩52,912 | ₩52,711 | ₩52,909 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,389 | ₩52,656 | ₩52,389 | ₩52,624 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,644 | ₩52,711 | ₩52,530 | ₩52,570 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,764 | ₩52,791 | ₩52,630 | ₩52,751 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,188 | ₩52,657 | ₩52,161 | ₩52,617 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩51,973 | ₩52,067 | ₩51,839 | ₩52,047 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,638 | ₩51,678 | ₩51,470 | ₩51,525 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,201 | ₩52,313 | ₩52,173 | ₩52,173 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,020 | ₩52,174 | ₩51,969 | ₩52,024 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,121 | ₩52,199 | ₩52,094 | ₩52,177 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,134 | ₩52,174 | ₩52,107 | ₩52,111 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩52,000 | ₩52,094 | ₩51,987 | ₩52,093 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,611 | ₩51,799 | ₩51,611 | ₩51,765 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,558 | ₩51,688 | ₩51,491 | ₩51,491 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,303 | ₩51,491 | ₩51,196 | ₩51,272 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,222 | ₩51,315 | ₩50,954 | ₩50,990 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,370 | ₩51,464 | ₩51,068 | ₩51,284 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,665 | ₩51,665 | ₩51,343 | ₩51,495 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,504 | ₩51,504 | ₩51,035 | ₩51,149 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,276 | ₩51,504 | ₩51,276 | ₩51,409 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,726 | ₩51,202 | ₩50,646 | ₩51,151 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,740 | ₩50,834 | ₩50,612 | ₩50,612 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,941 | ₩50,941 | ₩50,485 | ₩50,579 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩51,080 | ₩51,088 | ₩50,726 | ₩50,733 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩51,035 | ₩51,041 | ₩50,847 | ₩50,914 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,673 | ₩50,807 | ₩50,592 | ₩50,765 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,659 | ₩50,686 | ₩50,525 | ₩50,665 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,713 | ₩50,766 | ₩50,545 | ₩50,545 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,793 | ₩50,860 | ₩50,753 | ₩50,860 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,512 | ₩50,713 | ₩50,471 | ₩50,679 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,855 | ₩50,183 | ₩49,707 | ₩50,103 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,359 | ₩49,513 | ₩49,298 | ₩49,426 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,117 | ₩49,502 | ₩48,970 | ₩49,404 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,573 | ₩49,694 | ₩48,720 | ₩48,720 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,399 | ₩49,466 | ₩49,090 | ₩49,267 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,439 | ₩49,562 | ₩49,271 | ₩49,442 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,324 | ₩50,418 | ₩49,741 | ₩49,963 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,221 | ₩50,539 | ₩50,221 | ₩50,426 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,954 | ₩50,954 | ₩50,532 | ₩50,548 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,807 | ₩51,102 | ₩50,807 | ₩51,043 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,471 | ₩50,659 | ₩50,439 | ₩50,614 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,136 | ₩50,404 | ₩50,056 | ₩50,368 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,466 | ₩49,821 | ₩49,419 | ₩49,814 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,721 | ₩49,741 | ₩49,540 | ₩49,627 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,426 | ₩49,686 | ₩49,399 | ₩49,651 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,318 | ₩49,533 | ₩49,278 | ₩49,310 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,774 | ₩49,855 | ₩49,668 | ₩49,810 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,828 | ₩49,855 | ₩49,707 | ₩49,794 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,680 | ₩50,028 | ₩49,680 | ₩49,875 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,304 | ₩50,317 | ₩49,814 | ₩49,957 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,138 | ₩50,378 | ₩50,136 | ₩50,273 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,290 | ₩50,324 | ₩50,241 | ₩50,312 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩50,016 | ₩50,096 | ₩49,816 | ₩50,010 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,868 | ₩49,969 | ₩49,814 | ₩49,935 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,560 | ₩49,721 | ₩49,318 | ₩49,573 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,721 | ₩49,734 | ₩49,533 | ₩49,561 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,942 | ₩49,994 | ₩49,934 | ₩49,989 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,506 | ₩49,721 | ₩49,399 | ₩49,682 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,680 | ₩49,821 | ₩49,519 | ₩49,682 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,619 | ₩49,619 | ₩49,265 | ₩49,448 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩49,010 | ₩49,493 | ₩49,010 | ₩49,399 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,956 | ₩49,157 | ₩48,956 | ₩49,139 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,332 | ₩49,368 | ₩48,708 | ₩48,719 | -1.24% | 1.7만 |
|---|