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 | ₩54,929 | ₩55,143 | ₩54,902 | ₩55,125 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,622 | ₩54,902 | ₩54,521 | ₩54,840 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,762 | ₩54,969 | ₩54,715 | ₩54,909 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,612 | ₩55,638 | ₩55,490 | ₩55,490 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,130 | ₩55,397 | ₩55,023 | ₩55,339 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,090 | ₩55,324 | ₩54,943 | ₩55,306 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,608 | ₩54,608 | ₩54,421 | ₩54,581 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,712 | ₩55,946 | ₩55,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,385 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,692 | ₩55,692 | ₩55,371 | ₩55,613 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,040 | ₩56,133 | ₩55,799 | ₩55,987 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,147 | ₩56,307 | ₩55,993 | ₩56,292 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩55,866 | ₩55,946 | ₩55,638 | ₩55,933 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,361 | ₩56,361 | ₩55,826 | ₩55,993 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,682 | ₩57,030 | ₩56,494 | ₩56,779 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,722 | ₩56,789 | ₩56,561 | ₩56,703 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,334 | ₩56,334 | ₩56,053 | ₩56,207 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩56,896 | ₩56,976 | ₩56,762 | ₩56,810 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,782 | ₩56,849 | ₩56,140 | ₩56,335 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,494 | ₩56,494 | ₩56,267 | ₩56,428 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,548 | ₩56,842 | ₩56,481 | ₩56,593 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,170 | ₩57,183 | ₩56,842 | ₩57,046 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,789 | ₩56,896 | ₩56,555 | ₩56,619 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,458 | ₩57,498 | ₩57,043 | ₩57,113 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,645 | ₩57,752 | ₩57,439 | ₩57,439 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,364 | ₩57,672 | ₩57,364 | ₩57,616 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,364 | ₩57,605 | ₩57,244 | ₩57,523 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,668 | ₩56,902 | ₩56,668 | ₩56,845 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,789 | ₩56,856 | ₩56,521 | ₩56,575 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,230 | ₩57,230 | ₩56,842 | ₩56,987 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,444 | ₩57,531 | ₩56,902 | ₩57,034 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,217 | ₩57,324 | ₩57,123 | ₩57,301 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,471 | ₩57,498 | ₩57,177 | ₩57,217 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,344 | ₩57,551 | ₩57,344 | ₩57,518 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,257 | ₩57,284 | ₩57,110 | ₩57,202 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,310 | ₩57,444 | ₩57,230 | ₩57,297 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,060 | ₩58,060 | ₩56,749 | ₩56,834 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,123 | ₩57,244 | ₩56,668 | ₩56,972 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,003 | ₩57,110 | ₩56,666 | ₩56,718 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,404 | ₩57,498 | ₩57,284 | ₩57,324 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,310 | ₩57,431 | ₩57,284 | ₩57,380 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,351 | ₩57,439 | ₩57,329 | ₩57,329 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,431 | ₩57,431 | ₩57,083 | ₩57,165 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,030 | ₩57,030 | ₩56,856 | ₩56,944 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,016 | ₩57,070 | ₩56,936 | ₩56,983 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,232 | ₩57,284 | ₩57,134 | ₩57,261 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,762 | ₩56,762 | ₩56,575 | ₩56,593 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩56,951 | ₩56,951 | ₩56,682 | ₩56,682 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,287 | ₩56,588 | ₩56,187 | ₩56,551 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,785 | ₩55,919 | ₩55,732 | ₩55,892 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,224 | ₩55,772 | ₩55,224 | ₩55,715 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,210 | ₩56,066 | ₩55,210 | ₩55,951 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,622 | ₩55,250 | ₩54,421 | ₩54,537 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,782 | ₩54,961 | ₩54,635 | ₩54,777 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,170 | ₩55,264 | ₩54,742 | ₩54,902 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩54,983 | ₩55,250 | ₩54,782 | ₩54,866 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩54,969 | ₩55,036 | ₩54,648 | ₩54,755 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,745 | ₩55,799 | ₩55,545 | ₩55,585 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩54,943 | ₩55,411 | ₩54,943 | ₩55,376 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,063 | ₩55,063 | ₩54,648 | ₩54,654 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩54,862 | ₩55,036 | ₩54,862 | ₩55,016 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,150 | ₩55,397 | ₩55,076 | ₩55,189 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,558 | ₩55,785 | ₩55,411 | ₩55,753 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,772 | ₩55,906 | ₩55,467 | ₩55,521 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,344 | ₩55,357 | ₩54,929 | ₩55,023 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,438 | ₩55,591 | ₩55,371 | ₩55,484 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩54,969 | ₩55,210 | ₩54,969 | ₩55,129 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,662 | ₩54,902 | ₩54,361 | ₩54,902 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,705 | ₩55,812 | ₩55,237 | ₩55,273 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,826 | ₩56,026 | ₩55,785 | ₩55,977 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,652 | ₩55,999 | ₩55,224 | ₩55,507 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩54,969 | ₩55,230 | ₩54,889 | ₩54,889 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,785 | ₩55,933 | ₩55,705 | ₩55,705 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,571 | ₩55,784 | ₩55,371 | ₩55,740 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,504 | ₩55,801 | ₩55,411 | ₩55,597 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,040 | ₩56,133 | ₩55,799 | ₩55,811 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,284 | ₩55,518 | ₩55,197 | ₩55,397 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,678 | ₩55,799 | ₩55,397 | ₩55,531 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,735 | ₩56,829 | ₩56,575 | ₩56,575 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,601 | ₩56,601 | ₩56,361 | ₩56,442 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,110 | ₩57,244 | ₩56,200 | ₩56,200 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,083 | ₩57,096 | ₩56,789 | ₩56,869 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩56,936 | ₩56,976 | ₩56,668 | ₩56,790 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,080 | ₩56,508 | ₩56,080 | ₩56,441 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,250 | ₩56,133 | ₩55,117 | ₩56,133 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,117 | ₩55,190 | ₩54,595 | ₩54,600 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,688 | ₩55,772 | ₩54,742 | ₩55,221 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,585 | ₩55,585 | ₩55,183 | ₩55,183 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,093 | ₩56,093 | ₩54,983 | ₩55,023 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,294 | ₩56,508 | ₩56,254 | ₩56,361 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,361 | ₩56,688 | ₩56,053 | ₩56,053 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,227 | ₩56,548 | ₩56,227 | ₩56,361 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,040 | ₩56,294 | ₩55,785 | ₩56,106 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,548 | ₩56,816 | ₩56,428 | ₩56,484 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,155 | ₩56,762 | ₩56,026 | ₩56,460 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,722 | ₩57,090 | ₩56,421 | ₩56,494 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩56,856 | ₩56,856 | ₩56,635 | ₩56,722 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,106 | ₩56,321 | ₩56,026 | ₩56,088 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,585 | ₩56,381 | ₩55,585 | ₩56,080 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,438 | ₩56,093 | ₩55,438 | ₩56,040 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,371 | ₩55,531 | ₩55,217 | ₩55,217 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,692 | ₩55,785 | ₩55,411 | ₩55,785 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,625 | ₩55,625 | ₩55,371 | ₩55,411 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,642 | ₩56,668 | ₩56,434 | ₩56,472 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,454 | ₩56,775 | ₩56,454 | ₩56,722 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,307 | ₩56,454 | ₩55,999 | ₩56,450 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,628 | ₩56,735 | ₩56,508 | ₩56,555 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,508 | ₩56,695 | ₩56,381 | ₩56,583 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,790 | ₩56,790 | ₩55,919 | ₩56,016 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,481 | ₩56,802 | ₩56,470 | ₩56,717 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,257 | ₩55,585 | ₩55,257 | ₩55,490 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,197 | ₩55,197 | ₩54,668 | ₩54,790 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,665 | ₩55,852 | ₩55,496 | ₩55,496 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,103 | ₩55,852 | ₩55,066 | ₩55,558 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,795 | ₩54,795 | ₩54,366 | ₩54,476 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩54,943 | ₩55,076 | ₩54,876 | ₩54,943 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,237 | ₩55,276 | ₩54,956 | ₩55,056 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,117 | ₩55,205 | ₩54,943 | ₩55,189 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,237 | ₩55,458 | ₩54,515 | ₩54,977 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,585 | ₩55,585 | ₩55,264 | ₩55,331 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩55,872 | ₩55,872 | ₩55,006 | ₩55,006 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,013 | ₩56,074 | ₩55,933 | ₩56,074 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,441 | ₩56,601 | ₩56,307 | ₩56,334 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,200 | ₩56,200 | ₩55,638 | ₩55,759 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩55,919 | ₩56,026 | ₩55,812 | ₩56,013 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,040 | ₩56,334 | ₩56,040 | ₩56,240 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,157 | ₩55,892 | ₩55,157 | ₩55,892 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,812 | ₩55,826 | ₩55,384 | ₩55,692 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,117 | ₩55,759 | ₩55,117 | ₩55,652 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,545 | ₩55,745 | ₩55,341 | ₩55,685 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,431 | ₩53,993 | ₩53,177 | ₩53,993 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,591 | ₩54,020 | ₩53,591 | ₩53,953 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩52,869 | ₩53,652 | ₩52,829 | ₩53,583 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,698 | ₩54,113 | ₩53,649 | ₩53,819 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,508 | ₩53,270 | ₩52,327 | ₩53,270 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,173 | ₩52,227 | ₩51,598 | ₩51,692 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩51,892 | ₩52,147 | ₩51,598 | ₩51,705 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,602 | ₩52,795 | ₩51,933 | ₩51,933 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,130 | ₩53,270 | ₩52,936 | ₩52,997 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩51,866 | ₩52,575 | ₩51,632 | ₩52,214 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,026 | ₩52,909 | ₩51,973 | ₩52,351 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,655 | ₩52,829 | ₩51,030 | ₩51,337 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,374 | ₩53,197 | ₩52,227 | ₩52,949 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,712 | ₩54,046 | ₩53,056 | ₩53,056 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,093 | ₩54,167 | ₩53,846 | ₩53,926 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,565 | ₩53,859 | ₩53,491 | ₩53,672 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,658 | ₩53,806 | ₩52,889 | ₩52,928 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,739 | ₩53,886 | ₩53,257 | ₩53,542 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,086 | ₩54,461 | ₩53,558 | ₩54,153 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,541 | ₩55,117 | ₩54,240 | ₩54,274 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,096 | ₩54,327 | ₩52,709 | ₩54,060 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,431 | ₩54,207 | ₩53,391 | ₩53,859 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,688 | ₩54,849 | ₩53,806 | ₩54,306 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,277 | ₩55,543 | ₩55,050 | ₩55,535 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,354 | ₩55,678 | ₩53,872 | ₩54,983 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,387 | ₩56,816 | ₩56,387 | ₩56,651 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,551 | ₩57,725 | ₩57,418 | ₩57,418 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,391 | ₩57,451 | ₩57,123 | ₩57,409 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,257 | ₩57,511 | ₩56,829 | ₩57,464 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,749 | ₩57,110 | ₩56,749 | ₩57,044 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,056 | ₩57,123 | ₩56,798 | ₩56,893 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,535 | ₩56,949 | ₩56,448 | ₩56,869 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,307 | ₩56,601 | ₩56,307 | ₩56,600 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,789 | ₩56,949 | ₩56,561 | ₩56,695 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,361 | ₩56,655 | ₩56,106 | ₩56,642 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,521 | ₩56,789 | ₩56,280 | ₩56,708 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,203 | ₩57,203 | ₩56,508 | ₩56,635 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,043 | ₩57,391 | ₩56,735 | ₩57,110 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,762 | ₩56,816 | ₩56,655 | ₩56,680 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩55,973 | ₩56,535 | ₩55,933 | ₩56,461 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,351 | ₩55,613 | ₩55,317 | ₩55,613 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,608 | ₩54,714 | ₩54,421 | ₩54,421 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,571 | ₩55,625 | ₩55,050 | ₩55,240 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,581 | ₩54,896 | ₩54,501 | ₩54,893 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,287 | ₩54,608 | ₩54,287 | ₩54,555 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,648 | ₩54,648 | ₩54,073 | ₩54,230 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,170 | ₩55,183 | ₩54,367 | ₩54,900 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,635 | ₩54,775 | ₩54,389 | ₩54,541 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,568 | ₩55,103 | ₩54,468 | ₩55,043 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,193 | ₩54,402 | ₩53,899 | ₩54,172 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,484 | ₩53,966 | ₩53,438 | ₩53,806 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,672 | ₩53,739 | ₩53,511 | ₩53,511 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,217 | ₩53,471 | ₩52,068 | ₩53,384 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,709 | ₩53,110 | ₩52,709 | ₩52,782 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,337 | ₩53,337 | ₩53,083 | ₩53,257 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,270 | ₩53,298 | ₩53,163 | ₩53,199 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,177 | ₩53,244 | ₩52,816 | ₩53,150 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩52,949 | ₩52,949 | ₩52,668 | ₩52,781 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩52,976 | ₩53,110 | ₩52,976 | ₩53,099 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,709 | ₩52,789 | ₩52,588 | ₩52,786 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,267 | ₩52,533 | ₩52,267 | ₩52,501 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,521 | ₩52,588 | ₩52,408 | ₩52,448 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,642 | ₩52,668 | ₩52,508 | ₩52,628 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,066 | ₩52,535 | ₩52,040 | ₩52,494 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩51,852 | ₩51,946 | ₩51,719 | ₩51,926 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,518 | ₩51,558 | ₩51,351 | ₩51,406 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,080 | ₩52,191 | ₩52,052 | ₩52,052 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩51,899 | ₩52,053 | ₩51,848 | ₩51,903 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,000 | ₩52,077 | ₩51,973 | ₩52,056 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,013 | ₩52,053 | ₩51,986 | ₩51,990 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩51,879 | ₩51,973 | ₩51,866 | ₩51,971 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,491 | ₩51,678 | ₩51,491 | ₩51,645 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,438 | ₩51,567 | ₩51,371 | ₩51,371 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,183 | ₩51,371 | ₩51,076 | ₩51,153 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,103 | ₩51,196 | ₩50,836 | ₩50,872 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,250 | ₩51,344 | ₩50,949 | ₩51,165 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,545 | ₩51,545 | ₩51,224 | ₩51,375 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,384 | ₩51,384 | ₩50,916 | ₩51,030 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,157 | ₩51,384 | ₩51,157 | ₩51,289 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,608 | ₩51,083 | ₩50,528 | ₩51,032 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,622 | ₩50,715 | ₩50,495 | ₩50,495 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,822 | ₩50,822 | ₩50,367 | ₩50,461 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩50,961 | ₩50,969 | ₩50,608 | ₩50,615 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩50,916 | ₩50,923 | ₩50,729 | ₩50,796 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,555 | ₩50,688 | ₩50,474 | ₩50,647 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,541 | ₩50,568 | ₩50,408 | ₩50,547 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,595 | ₩50,648 | ₩50,428 | ₩50,428 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,675 | ₩50,742 | ₩50,635 | ₩50,742 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,394 | ₩50,595 | ₩50,354 | ₩50,561 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,739 | ₩50,066 | ₩49,592 | ₩49,986 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,244 | ₩49,398 | ₩49,183 | ₩49,311 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,003 | ₩49,387 | ₩48,856 | ₩49,289 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,458 | ₩49,578 | ₩48,607 | ₩48,607 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,284 | ₩49,351 | ₩48,976 | ₩49,153 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,324 | ₩49,447 | ₩49,157 | ₩49,327 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,207 | ₩50,301 | ₩49,625 | ₩49,847 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,104 | ₩50,421 | ₩50,104 | ₩50,309 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,836 | ₩50,836 | ₩50,414 | ₩50,430 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,688 | ₩50,983 | ₩50,688 | ₩50,924 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,354 | ₩50,541 | ₩50,322 | ₩50,496 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,020 | ₩50,287 | ₩49,939 | ₩50,251 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,351 | ₩49,705 | ₩49,304 | ₩49,699 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,605 | ₩49,625 | ₩49,424 | ₩49,511 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,311 | ₩49,570 | ₩49,284 | ₩49,535 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,204 | ₩49,418 | ₩49,163 | ₩49,196 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,658 | ₩49,739 | ₩49,553 | ₩49,695 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,712 | ₩49,739 | ₩49,592 | ₩49,678 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,565 | ₩49,911 | ₩49,565 | ₩49,759 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,187 | ₩50,200 | ₩49,699 | ₩49,840 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,021 | ₩50,260 | ₩50,020 | ₩50,156 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,173 | ₩50,207 | ₩50,124 | ₩50,195 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩49,899 | ₩49,979 | ₩49,700 | ₩49,894 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,752 | ₩49,852 | ₩49,699 | ₩49,819 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,444 | ₩49,605 | ₩49,204 | ₩49,458 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,605 | ₩49,618 | ₩49,418 | ₩49,446 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,826 | ₩49,878 | ₩49,818 | ₩49,872 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,391 | ₩49,605 | ₩49,284 | ₩49,566 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,565 | ₩49,705 | ₩49,404 | ₩49,566 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,503 | ₩49,503 | ₩49,150 | ₩49,333 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩48,896 | ₩49,377 | ₩48,896 | ₩49,284 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,842 | ₩49,043 | ₩48,842 | ₩49,024 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,217 | ₩49,253 | ₩48,595 | ₩48,606 | -1.24% | 1.7만 |
|---|