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 | ₩55,085 | ₩55,300 | ₩55,058 | ₩55,281 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,776 | ₩55,058 | ₩54,676 | ₩54,995 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,917 | ₩55,125 | ₩54,870 | ₩55,065 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,769 | ₩55,796 | ₩55,647 | ₩55,647 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,286 | ₩55,554 | ₩55,179 | ₩55,495 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,246 | ₩55,481 | ₩55,098 | ₩55,463 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,763 | ₩54,763 | ₩54,575 | ₩54,736 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,870 | ₩56,104 | ₩55,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,542 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,850 | ₩55,850 | ₩55,528 | ₩55,770 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,198 | ₩56,292 | ₩55,957 | ₩56,146 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,306 | ₩56,467 | ₩56,151 | ₩56,452 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩56,024 | ₩56,104 | ₩55,796 | ₩56,091 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,520 | ₩56,520 | ₩55,984 | ₩56,151 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,842 | ₩57,191 | ₩56,655 | ₩56,940 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,883 | ₩56,950 | ₩56,722 | ₩56,864 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,494 | ₩56,494 | ₩56,212 | ₩56,366 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩57,057 | ₩57,137 | ₩56,923 | ₩56,971 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,943 | ₩57,010 | ₩56,299 | ₩56,495 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,655 | ₩56,655 | ₩56,426 | ₩56,587 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,708 | ₩57,003 | ₩56,641 | ₩56,754 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,332 | ₩57,345 | ₩57,003 | ₩57,207 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,950 | ₩57,057 | ₩56,715 | ₩56,779 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,620 | ₩57,661 | ₩57,205 | ₩57,274 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,808 | ₩57,916 | ₩57,602 | ₩57,602 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,527 | ₩57,835 | ₩57,527 | ₩57,779 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,527 | ₩57,768 | ₩57,406 | ₩57,686 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,829 | ₩57,064 | ₩56,829 | ₩57,006 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,950 | ₩57,017 | ₩56,681 | ₩56,735 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,392 | ₩57,392 | ₩57,003 | ₩57,148 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,607 | ₩57,694 | ₩57,064 | ₩57,195 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,379 | ₩57,486 | ₩57,285 | ₩57,463 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,634 | ₩57,661 | ₩57,339 | ₩57,379 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,506 | ₩57,714 | ₩57,506 | ₩57,681 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,419 | ₩57,446 | ₩57,272 | ₩57,364 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,473 | ₩57,607 | ₩57,392 | ₩57,459 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,224 | ₩58,224 | ₩56,909 | ₩56,995 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,285 | ₩57,406 | ₩56,829 | ₩57,133 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,164 | ₩57,272 | ₩56,826 | ₩56,879 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,567 | ₩57,661 | ₩57,446 | ₩57,486 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,473 | ₩57,594 | ₩57,446 | ₩57,543 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,513 | ₩57,602 | ₩57,492 | ₩57,492 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,594 | ₩57,594 | ₩57,245 | ₩57,327 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,191 | ₩57,191 | ₩57,017 | ₩57,105 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,178 | ₩57,231 | ₩57,097 | ₩57,144 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,394 | ₩57,446 | ₩57,296 | ₩57,423 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,923 | ₩56,923 | ₩56,735 | ₩56,754 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩57,112 | ₩57,112 | ₩56,842 | ₩56,842 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,447 | ₩56,748 | ₩56,346 | ₩56,711 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,943 | ₩56,078 | ₩55,890 | ₩56,051 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,380 | ₩55,930 | ₩55,380 | ₩55,872 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,367 | ₩56,225 | ₩55,367 | ₩56,110 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,776 | ₩55,407 | ₩54,575 | ₩54,692 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,937 | ₩55,117 | ₩54,790 | ₩54,932 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,326 | ₩55,420 | ₩54,897 | ₩55,058 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩55,139 | ₩55,407 | ₩54,937 | ₩55,022 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩55,125 | ₩55,192 | ₩54,803 | ₩54,910 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,903 | ₩55,957 | ₩55,702 | ₩55,742 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩55,098 | ₩55,568 | ₩55,098 | ₩55,533 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,219 | ₩55,219 | ₩54,803 | ₩54,809 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩55,018 | ₩55,192 | ₩55,018 | ₩55,172 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,306 | ₩55,554 | ₩55,232 | ₩55,345 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,715 | ₩55,943 | ₩55,568 | ₩55,911 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,930 | ₩56,064 | ₩55,624 | ₩55,678 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,501 | ₩55,514 | ₩55,085 | ₩55,179 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,595 | ₩55,749 | ₩55,528 | ₩55,642 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩55,125 | ₩55,367 | ₩55,125 | ₩55,285 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,817 | ₩55,058 | ₩54,515 | ₩55,058 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,863 | ₩55,970 | ₩55,393 | ₩55,430 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,984 | ₩56,185 | ₩55,943 | ₩56,135 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,809 | ₩56,158 | ₩55,380 | ₩55,664 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩55,125 | ₩55,387 | ₩55,045 | ₩55,045 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,943 | ₩56,091 | ₩55,863 | ₩55,863 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,729 | ₩55,942 | ₩55,528 | ₩55,898 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,662 | ₩55,960 | ₩55,568 | ₩55,754 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,198 | ₩56,292 | ₩55,957 | ₩55,969 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,440 | ₩55,675 | ₩55,353 | ₩55,554 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,836 | ₩55,957 | ₩55,554 | ₩55,689 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,896 | ₩56,990 | ₩56,735 | ₩56,735 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,762 | ₩56,762 | ₩56,520 | ₩56,602 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,272 | ₩57,406 | ₩56,359 | ₩56,359 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,245 | ₩57,258 | ₩56,950 | ₩57,030 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩57,097 | ₩57,137 | ₩56,829 | ₩56,951 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,239 | ₩56,668 | ₩56,239 | ₩56,601 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,407 | ₩56,292 | ₩55,273 | ₩56,292 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,273 | ₩55,346 | ₩54,749 | ₩54,755 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,846 | ₩55,930 | ₩54,897 | ₩55,377 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,742 | ₩55,742 | ₩55,340 | ₩55,340 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,252 | ₩56,252 | ₩55,139 | ₩55,179 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,453 | ₩56,668 | ₩56,413 | ₩56,520 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,520 | ₩56,849 | ₩56,212 | ₩56,212 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,386 | ₩56,708 | ₩56,386 | ₩56,520 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,198 | ₩56,453 | ₩55,943 | ₩56,265 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,708 | ₩56,976 | ₩56,587 | ₩56,644 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,314 | ₩56,923 | ₩56,185 | ₩56,620 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,883 | ₩57,251 | ₩56,581 | ₩56,655 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩57,017 | ₩57,017 | ₩56,795 | ₩56,883 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,265 | ₩56,480 | ₩56,185 | ₩56,247 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,742 | ₩56,540 | ₩55,742 | ₩56,239 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,595 | ₩56,252 | ₩55,595 | ₩56,198 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,528 | ₩55,689 | ₩55,373 | ₩55,373 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,850 | ₩55,943 | ₩55,568 | ₩55,943 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,782 | ₩55,782 | ₩55,528 | ₩55,568 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,802 | ₩56,829 | ₩56,594 | ₩56,632 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,614 | ₩56,936 | ₩56,614 | ₩56,883 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,467 | ₩56,614 | ₩56,158 | ₩56,610 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,789 | ₩56,896 | ₩56,668 | ₩56,715 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,668 | ₩56,856 | ₩56,540 | ₩56,743 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,951 | ₩56,951 | ₩56,078 | ₩56,174 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,641 | ₩56,963 | ₩56,630 | ₩56,877 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,414 | ₩55,742 | ₩55,414 | ₩55,647 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,353 | ₩55,353 | ₩54,823 | ₩54,945 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,823 | ₩56,011 | ₩55,654 | ₩55,654 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,259 | ₩56,011 | ₩55,222 | ₩55,715 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,951 | ₩54,951 | ₩54,520 | ₩54,630 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩55,098 | ₩55,232 | ₩55,031 | ₩55,098 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,393 | ₩55,432 | ₩55,112 | ₩55,212 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,273 | ₩55,361 | ₩55,098 | ₩55,345 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,393 | ₩55,615 | ₩54,669 | ₩55,133 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,742 | ₩55,742 | ₩55,420 | ₩55,487 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩56,031 | ₩56,031 | ₩55,161 | ₩55,161 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,172 | ₩56,233 | ₩56,091 | ₩56,233 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,601 | ₩56,762 | ₩56,467 | ₩56,494 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,359 | ₩56,359 | ₩55,796 | ₩55,917 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩56,078 | ₩56,185 | ₩55,970 | ₩56,172 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,198 | ₩56,494 | ₩56,198 | ₩56,400 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,313 | ₩56,051 | ₩55,313 | ₩56,051 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,970 | ₩55,984 | ₩55,541 | ₩55,850 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,273 | ₩55,917 | ₩55,273 | ₩55,809 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,702 | ₩55,903 | ₩55,498 | ₩55,843 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,582 | ₩54,146 | ₩53,327 | ₩54,146 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,743 | ₩54,173 | ₩53,743 | ₩54,106 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩53,019 | ₩53,804 | ₩52,979 | ₩53,735 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,851 | ₩54,267 | ₩53,801 | ₩53,971 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,657 | ₩53,421 | ₩52,476 | ₩53,421 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,321 | ₩52,375 | ₩51,744 | ₩51,838 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩52,040 | ₩52,294 | ₩51,744 | ₩51,852 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,751 | ₩52,945 | ₩52,080 | ₩52,080 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,280 | ₩53,421 | ₩53,086 | ₩53,148 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩52,013 | ₩52,724 | ₩51,778 | ₩52,361 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,174 | ₩53,059 | ₩52,120 | ₩52,500 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,804 | ₩52,979 | ₩51,174 | ₩51,483 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,522 | ₩53,348 | ₩52,375 | ₩53,099 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,864 | ₩54,199 | ₩53,207 | ₩53,207 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,246 | ₩54,320 | ₩53,998 | ₩54,079 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,716 | ₩54,012 | ₩53,643 | ₩53,824 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,810 | ₩53,958 | ₩53,039 | ₩53,078 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,891 | ₩54,038 | ₩53,408 | ₩53,694 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,240 | ₩54,615 | ₩53,710 | ₩54,307 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,696 | ₩55,273 | ₩54,394 | ₩54,427 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,247 | ₩54,481 | ₩52,858 | ₩54,213 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,582 | ₩54,360 | ₩53,542 | ₩54,012 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,843 | ₩55,004 | ₩53,958 | ₩54,460 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,434 | ₩55,701 | ₩55,206 | ₩55,693 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,508 | ₩55,836 | ₩54,025 | ₩55,139 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,547 | ₩56,976 | ₩56,547 | ₩56,811 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,714 | ₩57,889 | ₩57,580 | ₩57,580 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,553 | ₩57,614 | ₩57,285 | ₩57,572 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,419 | ₩57,674 | ₩56,990 | ₩57,627 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,909 | ₩57,272 | ₩56,909 | ₩57,206 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,218 | ₩57,285 | ₩56,959 | ₩57,054 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,695 | ₩57,111 | ₩56,608 | ₩57,030 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,467 | ₩56,762 | ₩56,467 | ₩56,760 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,950 | ₩57,111 | ₩56,722 | ₩56,856 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,520 | ₩56,815 | ₩56,265 | ₩56,802 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,681 | ₩56,950 | ₩56,440 | ₩56,869 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,366 | ₩57,366 | ₩56,668 | ₩56,795 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,205 | ₩57,553 | ₩56,896 | ₩57,272 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,923 | ₩56,976 | ₩56,815 | ₩56,841 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩56,131 | ₩56,695 | ₩56,091 | ₩56,621 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,507 | ₩55,770 | ₩55,474 | ₩55,770 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,763 | ₩54,869 | ₩54,575 | ₩54,575 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,729 | ₩55,782 | ₩55,206 | ₩55,396 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,736 | ₩55,051 | ₩54,656 | ₩55,049 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,441 | ₩54,763 | ₩54,441 | ₩54,709 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,803 | ₩54,803 | ₩54,226 | ₩54,383 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,326 | ₩55,340 | ₩54,521 | ₩55,055 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,790 | ₩54,931 | ₩54,543 | ₩54,696 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,723 | ₩55,259 | ₩54,622 | ₩55,199 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,347 | ₩54,556 | ₩54,052 | ₩54,326 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,636 | ₩54,119 | ₩53,589 | ₩53,958 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,824 | ₩53,891 | ₩53,663 | ₩53,663 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,368 | ₩53,623 | ₩52,215 | ₩53,535 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,858 | ₩53,260 | ₩52,858 | ₩52,932 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,488 | ₩53,488 | ₩53,233 | ₩53,408 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,421 | ₩53,449 | ₩53,314 | ₩53,350 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,327 | ₩53,394 | ₩52,965 | ₩53,301 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩53,099 | ₩53,099 | ₩52,818 | ₩52,930 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩53,126 | ₩53,260 | ₩53,126 | ₩53,250 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,858 | ₩52,938 | ₩52,737 | ₩52,936 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,415 | ₩52,682 | ₩52,415 | ₩52,650 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,670 | ₩52,737 | ₩52,556 | ₩52,596 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,791 | ₩52,818 | ₩52,657 | ₩52,777 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,214 | ₩52,683 | ₩52,187 | ₩52,643 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩51,999 | ₩52,093 | ₩51,865 | ₩52,073 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,664 | ₩51,704 | ₩51,496 | ₩51,551 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,227 | ₩52,339 | ₩52,199 | ₩52,199 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,046 | ₩52,200 | ₩51,995 | ₩52,050 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,147 | ₩52,225 | ₩52,120 | ₩52,203 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,160 | ₩52,200 | ₩52,133 | ₩52,137 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩52,026 | ₩52,120 | ₩52,013 | ₩52,119 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,637 | ₩51,825 | ₩51,637 | ₩51,791 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,583 | ₩51,713 | ₩51,516 | ₩51,516 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,328 | ₩51,516 | ₩51,221 | ₩51,298 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,248 | ₩51,341 | ₩50,980 | ₩51,016 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,396 | ₩51,489 | ₩51,094 | ₩51,310 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,691 | ₩51,691 | ₩51,369 | ₩51,520 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,530 | ₩51,530 | ₩51,060 | ₩51,174 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,302 | ₩51,530 | ₩51,302 | ₩51,434 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,752 | ₩51,228 | ₩50,671 | ₩51,177 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,765 | ₩50,859 | ₩50,638 | ₩50,638 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,966 | ₩50,966 | ₩50,510 | ₩50,604 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩51,106 | ₩51,114 | ₩50,752 | ₩50,758 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩51,060 | ₩51,067 | ₩50,872 | ₩50,939 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,698 | ₩50,832 | ₩50,617 | ₩50,791 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,685 | ₩50,711 | ₩50,550 | ₩50,690 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,738 | ₩50,792 | ₩50,570 | ₩50,570 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,819 | ₩50,886 | ₩50,778 | ₩50,886 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,537 | ₩50,738 | ₩50,497 | ₩50,705 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,880 | ₩50,208 | ₩49,732 | ₩50,128 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,383 | ₩49,537 | ₩49,323 | ₩49,450 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,142 | ₩49,527 | ₩48,994 | ₩49,429 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,598 | ₩49,719 | ₩48,745 | ₩48,745 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,423 | ₩49,491 | ₩49,115 | ₩49,292 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,464 | ₩49,587 | ₩49,296 | ₩49,466 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,349 | ₩50,443 | ₩49,766 | ₩49,988 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,246 | ₩50,564 | ₩50,246 | ₩50,451 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,980 | ₩50,980 | ₩50,557 | ₩50,573 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,832 | ₩51,127 | ₩50,832 | ₩51,068 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,497 | ₩50,685 | ₩50,464 | ₩50,639 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,161 | ₩50,430 | ₩50,081 | ₩50,393 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,491 | ₩49,846 | ₩49,444 | ₩49,839 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,745 | ₩49,766 | ₩49,564 | ₩49,652 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,450 | ₩49,711 | ₩49,423 | ₩49,676 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,343 | ₩49,558 | ₩49,303 | ₩49,335 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,799 | ₩49,880 | ₩49,693 | ₩49,835 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,853 | ₩49,880 | ₩49,732 | ₩49,819 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,705 | ₩50,053 | ₩49,705 | ₩49,900 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,329 | ₩50,342 | ₩49,839 | ₩49,982 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,163 | ₩50,403 | ₩50,161 | ₩50,298 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,316 | ₩50,349 | ₩50,266 | ₩50,337 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩50,041 | ₩50,121 | ₩49,841 | ₩50,035 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,893 | ₩49,994 | ₩49,839 | ₩49,960 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,584 | ₩49,745 | ₩49,343 | ₩49,598 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,745 | ₩49,759 | ₩49,558 | ₩49,586 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,967 | ₩50,019 | ₩49,959 | ₩50,014 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,531 | ₩49,745 | ₩49,423 | ₩49,707 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,705 | ₩49,846 | ₩49,544 | ₩49,707 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,643 | ₩49,643 | ₩49,289 | ₩49,473 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩49,034 | ₩49,517 | ₩49,034 | ₩49,423 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,981 | ₩49,182 | ₩48,981 | ₩49,163 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,356 | ₩49,393 | ₩48,733 | ₩48,743 | -1.24% | 1.7만 |
|---|