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 | ₩55,071 | ₩55,286 | ₩55,044 | ₩55,267 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,763 | ₩55,044 | ₩54,662 | ₩54,981 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,904 | ₩55,112 | ₩54,857 | ₩55,051 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,755 | ₩55,782 | ₩55,633 | ₩55,633 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,272 | ₩55,541 | ₩55,165 | ₩55,482 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,232 | ₩55,467 | ₩55,085 | ₩55,450 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,749 | ₩54,749 | ₩54,562 | ₩54,723 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,856 | ₩56,091 | ₩55,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,529 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,836 | ₩55,836 | ₩55,514 | ₩55,757 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,185 | ₩56,278 | ₩55,943 | ₩56,132 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,292 | ₩56,453 | ₩56,138 | ₩56,438 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩56,010 | ₩56,091 | ₩55,782 | ₩56,077 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,506 | ₩56,506 | ₩55,970 | ₩56,138 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,828 | ₩57,177 | ₩56,641 | ₩56,926 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,869 | ₩56,936 | ₩56,708 | ₩56,850 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,480 | ₩56,480 | ₩56,198 | ₩56,352 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩57,043 | ₩57,123 | ₩56,909 | ₩56,957 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,929 | ₩56,996 | ₩56,285 | ₩56,481 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,641 | ₩56,641 | ₩56,413 | ₩56,574 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,694 | ₩56,989 | ₩56,627 | ₩56,740 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,318 | ₩57,331 | ₩56,989 | ₩57,193 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,936 | ₩57,043 | ₩56,701 | ₩56,765 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,606 | ₩57,646 | ₩57,190 | ₩57,260 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,794 | ₩57,901 | ₩57,587 | ₩57,587 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,512 | ₩57,821 | ₩57,512 | ₩57,765 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,512 | ₩57,754 | ₩57,392 | ₩57,672 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,815 | ₩57,050 | ₩56,815 | ₩56,992 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,936 | ₩57,003 | ₩56,667 | ₩56,721 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,378 | ₩57,378 | ₩56,989 | ₩57,134 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,593 | ₩57,680 | ₩57,050 | ₩57,181 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,365 | ₩57,472 | ₩57,271 | ₩57,449 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,620 | ₩57,646 | ₩57,325 | ₩57,365 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,492 | ₩57,700 | ₩57,492 | ₩57,667 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,405 | ₩57,432 | ₩57,258 | ₩57,350 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,459 | ₩57,593 | ₩57,378 | ₩57,445 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,210 | ₩58,210 | ₩56,895 | ₩56,981 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,271 | ₩57,392 | ₩56,815 | ₩57,119 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,150 | ₩57,258 | ₩56,812 | ₩56,865 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,553 | ₩57,646 | ₩57,432 | ₩57,472 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,459 | ₩57,579 | ₩57,432 | ₩57,528 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,499 | ₩57,587 | ₩57,477 | ₩57,477 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,579 | ₩57,579 | ₩57,231 | ₩57,313 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,177 | ₩57,177 | ₩57,003 | ₩57,091 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,164 | ₩57,217 | ₩57,083 | ₩57,130 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,380 | ₩57,432 | ₩57,282 | ₩57,409 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,909 | ₩56,909 | ₩56,721 | ₩56,740 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩57,098 | ₩57,098 | ₩56,828 | ₩56,828 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,433 | ₩56,734 | ₩56,332 | ₩56,697 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,930 | ₩56,064 | ₩55,876 | ₩56,037 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,366 | ₩55,916 | ₩55,366 | ₩55,859 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,353 | ₩56,211 | ₩55,353 | ₩56,096 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,763 | ₩55,393 | ₩54,562 | ₩54,678 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,924 | ₩55,104 | ₩54,776 | ₩54,918 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,313 | ₩55,407 | ₩54,884 | ₩55,044 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩55,125 | ₩55,393 | ₩54,924 | ₩55,008 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩55,112 | ₩55,179 | ₩54,790 | ₩54,897 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,889 | ₩55,943 | ₩55,688 | ₩55,729 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩55,085 | ₩55,554 | ₩55,085 | ₩55,519 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,205 | ₩55,205 | ₩54,790 | ₩54,795 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩55,004 | ₩55,179 | ₩55,004 | ₩55,158 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,293 | ₩55,541 | ₩55,219 | ₩55,332 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,702 | ₩55,930 | ₩55,554 | ₩55,898 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,916 | ₩56,050 | ₩55,610 | ₩55,664 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,487 | ₩55,501 | ₩55,071 | ₩55,165 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,581 | ₩55,735 | ₩55,514 | ₩55,628 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩55,112 | ₩55,353 | ₩55,112 | ₩55,271 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,803 | ₩55,044 | ₩54,501 | ₩55,044 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,849 | ₩55,957 | ₩55,380 | ₩55,416 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,970 | ₩56,171 | ₩55,930 | ₩56,122 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,796 | ₩56,144 | ₩55,366 | ₩55,651 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩55,112 | ₩55,373 | ₩55,031 | ₩55,031 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,930 | ₩56,077 | ₩55,849 | ₩55,849 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,715 | ₩55,928 | ₩55,514 | ₩55,884 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,648 | ₩55,946 | ₩55,554 | ₩55,741 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,185 | ₩56,278 | ₩55,943 | ₩55,955 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,427 | ₩55,661 | ₩55,340 | ₩55,541 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,822 | ₩55,943 | ₩55,541 | ₩55,675 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,882 | ₩56,976 | ₩56,721 | ₩56,721 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,748 | ₩56,748 | ₩56,506 | ₩56,588 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,258 | ₩57,392 | ₩56,345 | ₩56,345 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,231 | ₩57,244 | ₩56,936 | ₩57,016 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩57,083 | ₩57,123 | ₩56,815 | ₩56,937 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,225 | ₩56,654 | ₩56,225 | ₩56,587 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,393 | ₩56,278 | ₩55,259 | ₩56,278 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,259 | ₩55,333 | ₩54,736 | ₩54,741 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,832 | ₩55,916 | ₩54,884 | ₩55,364 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,729 | ₩55,729 | ₩55,326 | ₩55,326 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,238 | ₩56,238 | ₩55,125 | ₩55,165 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,439 | ₩56,654 | ₩56,399 | ₩56,506 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,506 | ₩56,835 | ₩56,198 | ₩56,198 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,372 | ₩56,694 | ₩56,372 | ₩56,506 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,185 | ₩56,439 | ₩55,930 | ₩56,252 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,694 | ₩56,962 | ₩56,574 | ₩56,630 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,300 | ₩56,909 | ₩56,171 | ₩56,606 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,869 | ₩57,237 | ₩56,567 | ₩56,641 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩57,003 | ₩57,003 | ₩56,781 | ₩56,869 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,252 | ₩56,466 | ₩56,171 | ₩56,233 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,729 | ₩56,527 | ₩55,729 | ₩56,225 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,581 | ₩56,238 | ₩55,581 | ₩56,185 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,514 | ₩55,675 | ₩55,360 | ₩55,360 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,836 | ₩55,930 | ₩55,554 | ₩55,930 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,769 | ₩55,769 | ₩55,514 | ₩55,554 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,788 | ₩56,815 | ₩56,580 | ₩56,618 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,600 | ₩56,922 | ₩56,600 | ₩56,869 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,453 | ₩56,600 | ₩56,144 | ₩56,596 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,775 | ₩56,882 | ₩56,654 | ₩56,701 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,654 | ₩56,842 | ₩56,527 | ₩56,729 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,937 | ₩56,937 | ₩56,064 | ₩56,160 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,627 | ₩56,949 | ₩56,616 | ₩56,863 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,400 | ₩55,729 | ₩55,400 | ₩55,633 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,340 | ₩55,340 | ₩54,810 | ₩54,932 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,809 | ₩55,997 | ₩55,640 | ₩55,640 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,246 | ₩55,997 | ₩55,208 | ₩55,702 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,937 | ₩54,937 | ₩54,507 | ₩54,617 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩55,085 | ₩55,219 | ₩55,018 | ₩55,085 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,380 | ₩55,419 | ₩55,098 | ₩55,199 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,259 | ₩55,348 | ₩55,085 | ₩55,332 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,380 | ₩55,601 | ₩54,656 | ₩55,120 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,729 | ₩55,729 | ₩55,407 | ₩55,474 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩56,017 | ₩56,017 | ₩55,148 | ₩55,148 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,158 | ₩56,219 | ₩56,077 | ₩56,219 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,587 | ₩56,748 | ₩56,453 | ₩56,480 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,345 | ₩56,345 | ₩55,782 | ₩55,903 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩56,064 | ₩56,171 | ₩55,957 | ₩56,158 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,185 | ₩56,480 | ₩56,185 | ₩56,386 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,299 | ₩56,037 | ₩55,299 | ₩56,037 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,957 | ₩55,970 | ₩55,527 | ₩55,836 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,259 | ₩55,903 | ₩55,259 | ₩55,796 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,688 | ₩55,889 | ₩55,484 | ₩55,829 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,569 | ₩54,132 | ₩53,314 | ₩54,132 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,730 | ₩54,159 | ₩53,730 | ₩54,092 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩53,006 | ₩53,790 | ₩52,966 | ₩53,722 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,837 | ₩54,253 | ₩53,788 | ₩53,958 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,644 | ₩53,408 | ₩52,463 | ₩53,408 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,308 | ₩52,362 | ₩51,732 | ₩51,826 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩52,027 | ₩52,282 | ₩51,732 | ₩51,839 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,738 | ₩52,932 | ₩52,067 | ₩52,067 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,267 | ₩53,408 | ₩53,073 | ₩53,135 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩52,000 | ₩52,711 | ₩51,765 | ₩52,349 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,161 | ₩53,046 | ₩52,107 | ₩52,487 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,791 | ₩52,966 | ₩51,162 | ₩51,470 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,510 | ₩53,334 | ₩52,362 | ₩53,086 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,851 | ₩54,186 | ₩53,194 | ₩53,194 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,233 | ₩54,307 | ₩53,985 | ₩54,065 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,703 | ₩53,998 | ₩53,629 | ₩53,811 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,797 | ₩53,945 | ₩53,026 | ₩53,065 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,878 | ₩54,025 | ₩53,395 | ₩53,680 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,226 | ₩54,602 | ₩53,697 | ₩54,293 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,682 | ₩55,259 | ₩54,381 | ₩54,414 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,234 | ₩54,468 | ₩52,845 | ₩54,200 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,569 | ₩54,347 | ₩53,529 | ₩53,998 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,830 | ₩54,991 | ₩53,945 | ₩54,446 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,420 | ₩55,687 | ₩55,192 | ₩55,679 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,495 | ₩55,822 | ₩54,012 | ₩55,125 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,533 | ₩56,962 | ₩56,533 | ₩56,797 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,700 | ₩57,875 | ₩57,566 | ₩57,566 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,539 | ₩57,600 | ₩57,271 | ₩57,558 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,405 | ₩57,660 | ₩56,976 | ₩57,613 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,895 | ₩57,258 | ₩56,895 | ₩57,192 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,204 | ₩57,271 | ₩56,945 | ₩57,040 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,681 | ₩57,097 | ₩56,594 | ₩57,016 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,453 | ₩56,748 | ₩56,453 | ₩56,747 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,936 | ₩57,097 | ₩56,708 | ₩56,842 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,506 | ₩56,802 | ₩56,252 | ₩56,788 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,667 | ₩56,936 | ₩56,426 | ₩56,855 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,351 | ₩57,351 | ₩56,654 | ₩56,781 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,190 | ₩57,539 | ₩56,882 | ₩57,258 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,909 | ₩56,962 | ₩56,802 | ₩56,827 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩56,117 | ₩56,681 | ₩56,077 | ₩56,607 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,494 | ₩55,757 | ₩55,460 | ₩55,757 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,749 | ₩54,855 | ₩54,562 | ₩54,562 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,715 | ₩55,769 | ₩55,192 | ₩55,382 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,723 | ₩55,038 | ₩54,642 | ₩55,035 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,428 | ₩54,749 | ₩54,428 | ₩54,696 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,790 | ₩54,790 | ₩54,213 | ₩54,370 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,313 | ₩55,326 | ₩54,508 | ₩55,042 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,776 | ₩54,917 | ₩54,529 | ₩54,682 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,709 | ₩55,246 | ₩54,609 | ₩55,185 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,334 | ₩54,543 | ₩54,039 | ₩54,312 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,623 | ₩54,106 | ₩53,576 | ₩53,945 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,811 | ₩53,878 | ₩53,650 | ₩53,650 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,355 | ₩53,609 | ₩52,202 | ₩53,522 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,845 | ₩53,247 | ₩52,845 | ₩52,919 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,475 | ₩53,475 | ₩53,220 | ₩53,395 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,408 | ₩53,436 | ₩53,301 | ₩53,337 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,314 | ₩53,381 | ₩52,952 | ₩53,287 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩53,086 | ₩53,086 | ₩52,805 | ₩52,917 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩53,113 | ₩53,247 | ₩53,113 | ₩53,236 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,845 | ₩52,925 | ₩52,724 | ₩52,923 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,402 | ₩52,669 | ₩52,402 | ₩52,637 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,657 | ₩52,724 | ₩52,543 | ₩52,583 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,778 | ₩52,805 | ₩52,644 | ₩52,764 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,201 | ₩52,670 | ₩52,174 | ₩52,630 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩51,986 | ₩52,080 | ₩51,852 | ₩52,060 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,651 | ₩51,691 | ₩51,483 | ₩51,538 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,214 | ₩52,326 | ₩52,186 | ₩52,186 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,033 | ₩52,188 | ₩51,982 | ₩52,037 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,134 | ₩52,212 | ₩52,107 | ₩52,190 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,147 | ₩52,188 | ₩52,121 | ₩52,125 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩52,013 | ₩52,107 | ₩52,000 | ₩52,106 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,624 | ₩51,812 | ₩51,624 | ₩51,779 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,571 | ₩51,701 | ₩51,504 | ₩51,504 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,316 | ₩51,504 | ₩51,209 | ₩51,285 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,235 | ₩51,328 | ₩50,967 | ₩51,003 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,383 | ₩51,477 | ₩51,081 | ₩51,297 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,678 | ₩51,678 | ₩51,356 | ₩51,508 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,517 | ₩51,517 | ₩51,048 | ₩51,162 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,289 | ₩51,517 | ₩51,289 | ₩51,422 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,739 | ₩51,215 | ₩50,659 | ₩51,164 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,753 | ₩50,846 | ₩50,625 | ₩50,625 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,954 | ₩50,954 | ₩50,498 | ₩50,592 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩51,093 | ₩51,101 | ₩50,739 | ₩50,746 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩51,048 | ₩51,054 | ₩50,860 | ₩50,927 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,685 | ₩50,820 | ₩50,605 | ₩50,778 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,672 | ₩50,699 | ₩50,538 | ₩50,677 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,726 | ₩50,779 | ₩50,558 | ₩50,558 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,806 | ₩50,873 | ₩50,766 | ₩50,873 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,525 | ₩50,726 | ₩50,484 | ₩50,692 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,867 | ₩50,196 | ₩49,720 | ₩50,115 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,371 | ₩49,525 | ₩49,311 | ₩49,438 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,130 | ₩49,515 | ₩48,982 | ₩49,417 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,586 | ₩49,706 | ₩48,733 | ₩48,733 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,411 | ₩49,478 | ₩49,103 | ₩49,280 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,452 | ₩49,575 | ₩49,284 | ₩49,454 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,337 | ₩50,431 | ₩49,753 | ₩49,976 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,233 | ₩50,551 | ₩50,233 | ₩50,439 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,967 | ₩50,967 | ₩50,545 | ₩50,561 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,820 | ₩51,115 | ₩50,820 | ₩51,056 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,484 | ₩50,672 | ₩50,452 | ₩50,626 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,149 | ₩50,417 | ₩50,068 | ₩50,381 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,478 | ₩49,834 | ₩49,431 | ₩49,827 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,733 | ₩49,753 | ₩49,552 | ₩49,639 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,438 | ₩49,698 | ₩49,411 | ₩49,663 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,331 | ₩49,545 | ₩49,291 | ₩49,323 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,787 | ₩49,867 | ₩49,681 | ₩49,823 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,840 | ₩49,867 | ₩49,720 | ₩49,807 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,693 | ₩50,040 | ₩49,693 | ₩49,887 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,317 | ₩50,330 | ₩49,827 | ₩49,969 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,150 | ₩50,390 | ₩50,149 | ₩50,286 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,303 | ₩50,337 | ₩50,254 | ₩50,325 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩50,028 | ₩50,109 | ₩49,828 | ₩50,023 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,881 | ₩49,981 | ₩49,827 | ₩49,948 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,572 | ₩49,733 | ₩49,331 | ₩49,586 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,733 | ₩49,747 | ₩49,545 | ₩49,574 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,954 | ₩50,007 | ₩49,946 | ₩50,001 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,519 | ₩49,733 | ₩49,411 | ₩49,694 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,693 | ₩49,834 | ₩49,532 | ₩49,694 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,631 | ₩49,631 | ₩49,277 | ₩49,461 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩49,022 | ₩49,505 | ₩49,022 | ₩49,411 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,969 | ₩49,170 | ₩48,969 | ₩49,151 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,344 | ₩49,380 | ₩48,721 | ₩48,731 | -1.24% | 1.7만 |
|---|