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 | ₩55,084 | ₩55,298 | ₩55,057 | ₩55,279 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,775 | ₩55,057 | ₩54,674 | ₩54,994 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,916 | ₩55,124 | ₩54,869 | ₩55,064 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,768 | ₩55,795 | ₩55,646 | ₩55,646 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,285 | ₩55,553 | ₩55,178 | ₩55,494 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,245 | ₩55,479 | ₩55,097 | ₩55,462 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,762 | ₩54,762 | ₩54,574 | ₩54,735 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,868 | ₩56,103 | ₩55,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,541 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,848 | ₩55,848 | ₩55,526 | ₩55,769 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,197 | ₩56,291 | ₩55,956 | ₩56,145 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,304 | ₩56,465 | ₩56,150 | ₩56,451 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩56,023 | ₩56,103 | ₩55,795 | ₩56,090 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,519 | ₩56,519 | ₩55,982 | ₩56,150 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,841 | ₩57,190 | ₩56,653 | ₩56,939 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,881 | ₩56,948 | ₩56,720 | ₩56,863 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,492 | ₩56,492 | ₩56,211 | ₩56,365 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩57,056 | ₩57,136 | ₩56,922 | ₩56,970 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,942 | ₩57,009 | ₩56,298 | ₩56,494 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,653 | ₩56,653 | ₩56,425 | ₩56,586 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,707 | ₩57,002 | ₩56,640 | ₩56,753 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,331 | ₩57,344 | ₩57,002 | ₩57,206 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,948 | ₩57,056 | ₩56,714 | ₩56,778 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,619 | ₩57,659 | ₩57,203 | ₩57,273 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,807 | ₩57,914 | ₩57,600 | ₩57,600 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,525 | ₩57,834 | ₩57,525 | ₩57,777 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,525 | ₩57,767 | ₩57,404 | ₩57,685 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,828 | ₩57,062 | ₩56,828 | ₩57,005 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,948 | ₩57,015 | ₩56,680 | ₩56,734 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,391 | ₩57,391 | ₩57,002 | ₩57,147 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,606 | ₩57,693 | ₩57,062 | ₩57,194 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,378 | ₩57,485 | ₩57,284 | ₩57,462 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,633 | ₩57,659 | ₩57,337 | ₩57,378 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,505 | ₩57,713 | ₩57,505 | ₩57,680 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,418 | ₩57,445 | ₩57,270 | ₩57,363 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,472 | ₩57,606 | ₩57,391 | ₩57,458 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,223 | ₩58,223 | ₩56,908 | ₩56,994 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,284 | ₩57,404 | ₩56,828 | ₩57,132 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,163 | ₩57,270 | ₩56,825 | ₩56,877 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,565 | ₩57,659 | ₩57,445 | ₩57,485 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,472 | ₩57,592 | ₩57,445 | ₩57,541 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,512 | ₩57,600 | ₩57,490 | ₩57,490 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,592 | ₩57,592 | ₩57,244 | ₩57,325 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,190 | ₩57,190 | ₩57,015 | ₩57,104 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,176 | ₩57,230 | ₩57,096 | ₩57,143 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,392 | ₩57,445 | ₩57,294 | ₩57,422 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,922 | ₩56,922 | ₩56,734 | ₩56,753 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩57,111 | ₩57,111 | ₩56,841 | ₩56,841 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,445 | ₩56,747 | ₩56,345 | ₩56,710 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,942 | ₩56,076 | ₩55,889 | ₩56,050 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,379 | ₩55,929 | ₩55,379 | ₩55,871 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,365 | ₩56,224 | ₩55,365 | ₩56,109 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,775 | ₩55,406 | ₩54,574 | ₩54,691 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,936 | ₩55,116 | ₩54,788 | ₩54,931 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,325 | ₩55,419 | ₩54,896 | ₩55,057 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩55,137 | ₩55,406 | ₩54,936 | ₩55,021 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩55,124 | ₩55,191 | ₩54,802 | ₩54,909 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,902 | ₩55,956 | ₩55,701 | ₩55,741 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩55,097 | ₩55,567 | ₩55,097 | ₩55,532 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,218 | ₩55,218 | ₩54,802 | ₩54,807 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩55,017 | ₩55,191 | ₩55,017 | ₩55,171 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,305 | ₩55,553 | ₩55,231 | ₩55,344 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,714 | ₩55,942 | ₩55,567 | ₩55,910 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,929 | ₩56,063 | ₩55,623 | ₩55,677 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,500 | ₩55,513 | ₩55,084 | ₩55,178 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,593 | ₩55,748 | ₩55,526 | ₩55,640 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩55,124 | ₩55,365 | ₩55,124 | ₩55,284 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,815 | ₩55,057 | ₩54,513 | ₩55,057 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,862 | ₩55,969 | ₩55,392 | ₩55,428 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,982 | ₩56,184 | ₩55,942 | ₩56,134 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,808 | ₩56,157 | ₩55,379 | ₩55,663 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩55,124 | ₩55,385 | ₩55,043 | ₩55,043 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,942 | ₩56,090 | ₩55,862 | ₩55,862 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,728 | ₩55,941 | ₩55,526 | ₩55,897 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,660 | ₩55,958 | ₩55,567 | ₩55,753 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,197 | ₩56,291 | ₩55,956 | ₩55,968 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,439 | ₩55,674 | ₩55,352 | ₩55,553 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,835 | ₩55,956 | ₩55,553 | ₩55,687 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,895 | ₩56,989 | ₩56,734 | ₩56,734 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,761 | ₩56,761 | ₩56,519 | ₩56,601 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,270 | ₩57,404 | ₩56,358 | ₩56,358 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,244 | ₩57,257 | ₩56,948 | ₩57,029 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩57,096 | ₩57,136 | ₩56,828 | ₩56,950 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,237 | ₩56,667 | ₩56,237 | ₩56,600 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,406 | ₩56,291 | ₩55,271 | ₩56,291 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,271 | ₩55,345 | ₩54,748 | ₩54,754 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,844 | ₩55,929 | ₩54,896 | ₩55,376 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,741 | ₩55,741 | ₩55,339 | ₩55,339 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,251 | ₩56,251 | ₩55,137 | ₩55,178 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,452 | ₩56,667 | ₩56,412 | ₩56,519 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,519 | ₩56,848 | ₩56,211 | ₩56,211 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,385 | ₩56,707 | ₩56,385 | ₩56,519 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,197 | ₩56,452 | ₩55,942 | ₩56,264 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,707 | ₩56,975 | ₩56,586 | ₩56,643 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,312 | ₩56,922 | ₩56,184 | ₩56,618 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,881 | ₩57,250 | ₩56,579 | ₩56,653 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩57,015 | ₩57,015 | ₩56,794 | ₩56,881 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,264 | ₩56,479 | ₩56,184 | ₩56,245 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,741 | ₩56,539 | ₩55,741 | ₩56,237 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,593 | ₩56,251 | ₩55,593 | ₩56,197 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,526 | ₩55,687 | ₩55,372 | ₩55,372 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,848 | ₩55,942 | ₩55,567 | ₩55,942 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,781 | ₩55,781 | ₩55,526 | ₩55,567 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,801 | ₩56,828 | ₩56,593 | ₩56,630 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,613 | ₩56,935 | ₩56,613 | ₩56,881 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,465 | ₩56,613 | ₩56,157 | ₩56,609 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,787 | ₩56,895 | ₩56,667 | ₩56,714 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,667 | ₩56,854 | ₩56,539 | ₩56,742 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,950 | ₩56,950 | ₩56,076 | ₩56,173 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,640 | ₩56,962 | ₩56,629 | ₩56,876 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,412 | ₩55,741 | ₩55,412 | ₩55,646 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,352 | ₩55,352 | ₩54,822 | ₩54,944 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,821 | ₩56,009 | ₩55,652 | ₩55,652 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,258 | ₩56,009 | ₩55,220 | ₩55,714 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,949 | ₩54,949 | ₩54,519 | ₩54,629 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩55,097 | ₩55,231 | ₩55,030 | ₩55,097 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,392 | ₩55,431 | ₩55,110 | ₩55,211 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,271 | ₩55,360 | ₩55,097 | ₩55,344 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,392 | ₩55,614 | ₩54,668 | ₩55,132 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,741 | ₩55,741 | ₩55,419 | ₩55,486 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩56,029 | ₩56,029 | ₩55,160 | ₩55,160 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,170 | ₩56,232 | ₩56,090 | ₩56,232 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,600 | ₩56,761 | ₩56,465 | ₩56,492 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,358 | ₩56,358 | ₩55,795 | ₩55,915 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩56,076 | ₩56,184 | ₩55,969 | ₩56,170 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,197 | ₩56,492 | ₩56,197 | ₩56,398 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,312 | ₩56,050 | ₩55,312 | ₩56,050 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,969 | ₩55,982 | ₩55,540 | ₩55,848 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,271 | ₩55,915 | ₩55,271 | ₩55,808 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,701 | ₩55,902 | ₩55,497 | ₩55,842 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,581 | ₩54,145 | ₩53,326 | ₩54,145 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,742 | ₩54,171 | ₩53,742 | ₩54,104 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩53,018 | ₩53,802 | ₩52,977 | ₩53,734 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,849 | ₩54,265 | ₩53,800 | ₩53,970 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,655 | ₩53,420 | ₩52,474 | ₩53,420 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,320 | ₩52,374 | ₩51,743 | ₩51,837 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩52,038 | ₩52,293 | ₩51,743 | ₩51,851 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,749 | ₩52,944 | ₩52,079 | ₩52,079 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,279 | ₩53,420 | ₩53,085 | ₩53,146 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩52,012 | ₩52,723 | ₩51,777 | ₩52,360 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,172 | ₩53,058 | ₩52,119 | ₩52,498 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,803 | ₩52,977 | ₩51,173 | ₩51,482 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,521 | ₩53,346 | ₩52,374 | ₩53,098 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,863 | ₩54,198 | ₩53,205 | ₩53,205 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,245 | ₩54,319 | ₩53,997 | ₩54,077 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,715 | ₩54,010 | ₩53,641 | ₩53,823 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,809 | ₩53,957 | ₩53,038 | ₩53,077 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,890 | ₩54,037 | ₩53,407 | ₩53,692 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,238 | ₩54,614 | ₩53,709 | ₩54,306 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,695 | ₩55,271 | ₩54,393 | ₩54,426 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,246 | ₩54,480 | ₩52,857 | ₩54,212 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,581 | ₩54,359 | ₩53,541 | ₩54,010 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,842 | ₩55,003 | ₩53,957 | ₩54,458 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,432 | ₩55,699 | ₩55,204 | ₩55,691 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,507 | ₩55,835 | ₩54,024 | ₩55,137 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,546 | ₩56,975 | ₩56,546 | ₩56,810 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,713 | ₩57,887 | ₩57,579 | ₩57,579 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,552 | ₩57,612 | ₩57,284 | ₩57,571 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,418 | ₩57,673 | ₩56,989 | ₩57,626 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,908 | ₩57,270 | ₩56,908 | ₩57,205 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,217 | ₩57,284 | ₩56,958 | ₩57,053 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,693 | ₩57,109 | ₩56,606 | ₩57,029 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,465 | ₩56,761 | ₩56,465 | ₩56,759 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,948 | ₩57,109 | ₩56,720 | ₩56,854 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,519 | ₩56,814 | ₩56,264 | ₩56,801 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,680 | ₩56,948 | ₩56,439 | ₩56,868 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,364 | ₩57,364 | ₩56,667 | ₩56,794 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,203 | ₩57,552 | ₩56,895 | ₩57,270 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,922 | ₩56,975 | ₩56,814 | ₩56,840 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩56,130 | ₩56,693 | ₩56,090 | ₩56,620 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,506 | ₩55,769 | ₩55,473 | ₩55,769 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,762 | ₩54,868 | ₩54,574 | ₩54,574 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,728 | ₩55,781 | ₩55,204 | ₩55,395 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,735 | ₩55,050 | ₩54,654 | ₩55,047 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,440 | ₩54,762 | ₩54,440 | ₩54,708 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,802 | ₩54,802 | ₩54,225 | ₩54,382 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,325 | ₩55,339 | ₩54,520 | ₩55,054 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,788 | ₩54,929 | ₩54,542 | ₩54,695 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,721 | ₩55,258 | ₩54,621 | ₩55,198 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,346 | ₩54,555 | ₩54,051 | ₩54,324 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,635 | ₩54,118 | ₩53,588 | ₩53,957 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,823 | ₩53,890 | ₩53,662 | ₩53,662 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,366 | ₩53,621 | ₩52,214 | ₩53,534 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,857 | ₩53,259 | ₩52,857 | ₩52,930 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,487 | ₩53,487 | ₩53,232 | ₩53,407 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,420 | ₩53,448 | ₩53,313 | ₩53,349 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,326 | ₩53,393 | ₩52,964 | ₩53,299 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩53,098 | ₩53,098 | ₩52,816 | ₩52,929 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩53,125 | ₩53,259 | ₩53,125 | ₩53,248 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,857 | ₩52,937 | ₩52,736 | ₩52,934 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,414 | ₩52,681 | ₩52,414 | ₩52,649 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,669 | ₩52,736 | ₩52,555 | ₩52,595 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,790 | ₩52,816 | ₩52,655 | ₩52,776 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,213 | ₩52,682 | ₩52,186 | ₩52,642 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩51,998 | ₩52,092 | ₩51,864 | ₩52,072 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,663 | ₩51,703 | ₩51,495 | ₩51,550 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,226 | ₩52,338 | ₩52,198 | ₩52,198 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,045 | ₩52,199 | ₩51,994 | ₩52,049 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,146 | ₩52,223 | ₩52,119 | ₩52,202 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,159 | ₩52,199 | ₩52,132 | ₩52,136 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩52,025 | ₩52,119 | ₩52,012 | ₩52,117 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,636 | ₩51,824 | ₩51,636 | ₩51,790 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,582 | ₩51,712 | ₩51,515 | ₩51,515 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,327 | ₩51,515 | ₩51,220 | ₩51,296 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,247 | ₩51,339 | ₩50,979 | ₩51,015 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,394 | ₩51,488 | ₩51,093 | ₩51,309 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,690 | ₩51,690 | ₩51,368 | ₩51,519 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,529 | ₩51,529 | ₩51,059 | ₩51,173 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,300 | ₩51,529 | ₩51,300 | ₩51,433 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,750 | ₩51,227 | ₩50,670 | ₩51,176 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,764 | ₩50,858 | ₩50,636 | ₩50,636 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,965 | ₩50,965 | ₩50,509 | ₩50,603 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩51,105 | ₩51,113 | ₩50,750 | ₩50,757 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩51,059 | ₩51,066 | ₩50,871 | ₩50,938 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,697 | ₩50,831 | ₩50,616 | ₩50,789 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,683 | ₩50,710 | ₩50,549 | ₩50,689 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,737 | ₩50,791 | ₩50,569 | ₩50,569 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,818 | ₩50,885 | ₩50,777 | ₩50,885 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,536 | ₩50,737 | ₩50,496 | ₩50,704 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,878 | ₩50,207 | ₩49,731 | ₩50,127 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,382 | ₩49,536 | ₩49,322 | ₩49,449 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,141 | ₩49,526 | ₩48,993 | ₩49,428 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,597 | ₩49,717 | ₩48,744 | ₩48,744 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,422 | ₩49,489 | ₩49,114 | ₩49,291 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,463 | ₩49,586 | ₩49,295 | ₩49,465 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,348 | ₩50,442 | ₩49,764 | ₩49,987 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,245 | ₩50,563 | ₩50,245 | ₩50,450 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,979 | ₩50,979 | ₩50,556 | ₩50,572 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,831 | ₩51,126 | ₩50,831 | ₩51,067 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,496 | ₩50,683 | ₩50,463 | ₩50,638 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,160 | ₩50,428 | ₩50,080 | ₩50,392 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,489 | ₩49,845 | ₩49,442 | ₩49,838 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,744 | ₩49,764 | ₩49,563 | ₩49,650 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,449 | ₩49,709 | ₩49,422 | ₩49,675 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,342 | ₩49,556 | ₩49,302 | ₩49,334 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,798 | ₩49,878 | ₩49,692 | ₩49,834 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,852 | ₩49,878 | ₩49,731 | ₩49,818 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,704 | ₩50,052 | ₩49,704 | ₩49,899 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,328 | ₩50,341 | ₩49,838 | ₩49,980 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,162 | ₩50,402 | ₩50,160 | ₩50,297 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,314 | ₩50,348 | ₩50,265 | ₩50,336 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩50,039 | ₩50,120 | ₩49,840 | ₩50,034 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,892 | ₩49,992 | ₩49,838 | ₩49,959 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,583 | ₩49,744 | ₩49,342 | ₩49,597 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,744 | ₩49,758 | ₩49,556 | ₩49,585 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,966 | ₩50,018 | ₩49,958 | ₩50,013 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,530 | ₩49,744 | ₩49,422 | ₩49,705 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,704 | ₩49,845 | ₩49,543 | ₩49,705 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,642 | ₩49,642 | ₩49,288 | ₩49,472 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩49,033 | ₩49,516 | ₩49,033 | ₩49,422 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,980 | ₩49,181 | ₩48,980 | ₩49,162 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,355 | ₩49,391 | ₩48,731 | ₩48,742 | -1.24% | 1.7만 |
|---|