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 | ₩55,092 | ₩55,307 | ₩55,065 | ₩55,288 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,783 | ₩55,065 | ₩54,683 | ₩55,002 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,924 | ₩55,132 | ₩54,877 | ₩55,072 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,776 | ₩55,803 | ₩55,654 | ₩55,654 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,293 | ₩55,561 | ₩55,186 | ₩55,502 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,253 | ₩55,488 | ₩55,105 | ₩55,470 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,770 | ₩54,770 | ₩54,582 | ₩54,743 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,877 | ₩56,112 | ₩55,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,549 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,857 | ₩55,857 | ₩55,535 | ₩55,777 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,205 | ₩56,299 | ₩55,964 | ₩56,153 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,313 | ₩56,474 | ₩56,159 | ₩56,459 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩56,031 | ₩56,112 | ₩55,803 | ₩56,098 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,528 | ₩56,528 | ₩55,991 | ₩56,159 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,850 | ₩57,198 | ₩56,662 | ₩56,947 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,890 | ₩56,957 | ₩56,729 | ₩56,871 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,501 | ₩56,501 | ₩56,219 | ₩56,373 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩57,064 | ₩57,145 | ₩56,930 | ₩56,978 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,950 | ₩57,017 | ₩56,306 | ₩56,502 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,662 | ₩56,662 | ₩56,434 | ₩56,595 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,715 | ₩57,011 | ₩56,648 | ₩56,761 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,339 | ₩57,353 | ₩57,011 | ₩57,214 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,957 | ₩57,064 | ₩56,722 | ₩56,786 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,628 | ₩57,668 | ₩57,212 | ₩57,282 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,816 | ₩57,923 | ₩57,609 | ₩57,609 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,534 | ₩57,842 | ₩57,534 | ₩57,786 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,534 | ₩57,775 | ₩57,413 | ₩57,693 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,836 | ₩57,071 | ₩56,836 | ₩57,013 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,957 | ₩57,024 | ₩56,689 | ₩56,742 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,400 | ₩57,400 | ₩57,011 | ₩57,155 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,614 | ₩57,702 | ₩57,071 | ₩57,202 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,386 | ₩57,494 | ₩57,292 | ₩57,471 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,641 | ₩57,668 | ₩57,346 | ₩57,386 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,514 | ₩57,722 | ₩57,514 | ₩57,688 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,426 | ₩57,453 | ₩57,279 | ₩57,371 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,480 | ₩57,614 | ₩57,400 | ₩57,467 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,232 | ₩58,232 | ₩56,917 | ₩57,002 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,292 | ₩57,413 | ₩56,836 | ₩57,141 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,172 | ₩57,279 | ₩56,833 | ₩56,886 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,574 | ₩57,668 | ₩57,453 | ₩57,494 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,480 | ₩57,601 | ₩57,453 | ₩57,550 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,520 | ₩57,609 | ₩57,499 | ₩57,499 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,601 | ₩57,601 | ₩57,252 | ₩57,334 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,198 | ₩57,198 | ₩57,024 | ₩57,113 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,185 | ₩57,239 | ₩57,104 | ₩57,151 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,401 | ₩57,453 | ₩57,303 | ₩57,430 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,930 | ₩56,930 | ₩56,742 | ₩56,761 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩57,119 | ₩57,119 | ₩56,850 | ₩56,850 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,454 | ₩56,756 | ₩56,353 | ₩56,718 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,951 | ₩56,085 | ₩55,897 | ₩56,058 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,387 | ₩55,937 | ₩55,387 | ₩55,879 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,374 | ₩56,232 | ₩55,374 | ₩56,117 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,783 | ₩55,414 | ₩54,582 | ₩54,699 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,944 | ₩55,124 | ₩54,797 | ₩54,939 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,333 | ₩55,427 | ₩54,904 | ₩55,065 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩55,146 | ₩55,414 | ₩54,944 | ₩55,029 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩55,132 | ₩55,199 | ₩54,810 | ₩54,917 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,910 | ₩55,964 | ₩55,709 | ₩55,749 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩55,105 | ₩55,575 | ₩55,105 | ₩55,540 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,226 | ₩55,226 | ₩54,810 | ₩54,815 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩55,025 | ₩55,199 | ₩55,025 | ₩55,179 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,313 | ₩55,561 | ₩55,239 | ₩55,352 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,722 | ₩55,951 | ₩55,575 | ₩55,918 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,937 | ₩56,071 | ₩55,631 | ₩55,685 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,508 | ₩55,521 | ₩55,092 | ₩55,186 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,602 | ₩55,756 | ₩55,535 | ₩55,649 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩55,132 | ₩55,374 | ₩55,132 | ₩55,292 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,823 | ₩55,065 | ₩54,522 | ₩55,065 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,870 | ₩55,977 | ₩55,400 | ₩55,437 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,991 | ₩56,192 | ₩55,951 | ₩56,142 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,816 | ₩56,165 | ₩55,387 | ₩55,671 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩55,132 | ₩55,394 | ₩55,052 | ₩55,052 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,951 | ₩56,098 | ₩55,870 | ₩55,870 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,736 | ₩55,949 | ₩55,535 | ₩55,905 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,669 | ₩55,967 | ₩55,575 | ₩55,761 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,205 | ₩56,299 | ₩55,964 | ₩55,976 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,447 | ₩55,682 | ₩55,360 | ₩55,561 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,843 | ₩55,964 | ₩55,561 | ₩55,696 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,903 | ₩56,997 | ₩56,742 | ₩56,742 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,769 | ₩56,769 | ₩56,528 | ₩56,609 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,279 | ₩57,413 | ₩56,366 | ₩56,366 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,252 | ₩57,265 | ₩56,957 | ₩57,037 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩57,104 | ₩57,145 | ₩56,836 | ₩56,958 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,246 | ₩56,675 | ₩56,246 | ₩56,608 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,414 | ₩56,299 | ₩55,280 | ₩56,299 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,280 | ₩55,353 | ₩54,756 | ₩54,762 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,853 | ₩55,937 | ₩54,904 | ₩55,384 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,749 | ₩55,749 | ₩55,347 | ₩55,347 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,259 | ₩56,259 | ₩55,146 | ₩55,186 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,460 | ₩56,675 | ₩56,420 | ₩56,528 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,528 | ₩56,856 | ₩56,219 | ₩56,219 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,393 | ₩56,715 | ₩56,393 | ₩56,528 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,205 | ₩56,460 | ₩55,951 | ₩56,273 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,715 | ₩56,984 | ₩56,595 | ₩56,651 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,321 | ₩56,930 | ₩56,192 | ₩56,627 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,890 | ₩57,259 | ₩56,588 | ₩56,662 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩57,024 | ₩57,024 | ₩56,803 | ₩56,890 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,273 | ₩56,487 | ₩56,192 | ₩56,254 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,749 | ₩56,548 | ₩55,749 | ₩56,246 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,602 | ₩56,259 | ₩55,602 | ₩56,205 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,535 | ₩55,696 | ₩55,380 | ₩55,380 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,857 | ₩55,951 | ₩55,575 | ₩55,951 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,790 | ₩55,790 | ₩55,535 | ₩55,575 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,809 | ₩56,836 | ₩56,601 | ₩56,639 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,621 | ₩56,943 | ₩56,621 | ₩56,890 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,474 | ₩56,621 | ₩56,165 | ₩56,617 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,796 | ₩56,903 | ₩56,675 | ₩56,722 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,675 | ₩56,863 | ₩56,548 | ₩56,750 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,958 | ₩56,958 | ₩56,085 | ₩56,181 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,648 | ₩56,970 | ₩56,638 | ₩56,884 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,421 | ₩55,749 | ₩55,421 | ₩55,654 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,360 | ₩55,360 | ₩54,830 | ₩54,952 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,830 | ₩56,018 | ₩55,661 | ₩55,661 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,266 | ₩56,018 | ₩55,229 | ₩55,722 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,958 | ₩54,958 | ₩54,527 | ₩54,637 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩55,105 | ₩55,239 | ₩55,038 | ₩55,105 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,400 | ₩55,439 | ₩55,119 | ₩55,219 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,280 | ₩55,368 | ₩55,105 | ₩55,352 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,400 | ₩55,622 | ₩54,676 | ₩55,140 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,749 | ₩55,749 | ₩55,427 | ₩55,494 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩56,038 | ₩56,038 | ₩55,168 | ₩55,168 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,179 | ₩56,240 | ₩56,098 | ₩56,240 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,608 | ₩56,769 | ₩56,474 | ₩56,501 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,366 | ₩56,366 | ₩55,803 | ₩55,924 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩56,085 | ₩56,192 | ₩55,977 | ₩56,179 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,205 | ₩56,501 | ₩56,205 | ₩56,407 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,320 | ₩56,058 | ₩55,320 | ₩56,058 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,977 | ₩55,991 | ₩55,548 | ₩55,857 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,280 | ₩55,924 | ₩55,280 | ₩55,816 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,709 | ₩55,910 | ₩55,505 | ₩55,850 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,589 | ₩54,153 | ₩53,334 | ₩54,153 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,750 | ₩54,179 | ₩53,750 | ₩54,112 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩53,026 | ₩53,810 | ₩52,985 | ₩53,742 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,857 | ₩54,273 | ₩53,808 | ₩53,978 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,663 | ₩53,428 | ₩52,482 | ₩53,428 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,328 | ₩52,382 | ₩51,751 | ₩51,845 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩52,046 | ₩52,301 | ₩51,751 | ₩51,858 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,757 | ₩52,952 | ₩52,086 | ₩52,086 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,287 | ₩53,428 | ₩53,093 | ₩53,154 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩52,019 | ₩52,730 | ₩51,784 | ₩52,368 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,180 | ₩53,066 | ₩52,127 | ₩52,506 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,811 | ₩52,985 | ₩51,181 | ₩51,489 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,529 | ₩53,354 | ₩52,382 | ₩53,106 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,871 | ₩54,206 | ₩53,213 | ₩53,213 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,253 | ₩54,327 | ₩54,005 | ₩54,086 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,723 | ₩54,018 | ₩53,649 | ₩53,831 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,817 | ₩53,965 | ₩53,046 | ₩53,085 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,898 | ₩54,045 | ₩53,415 | ₩53,700 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,247 | ₩54,622 | ₩53,717 | ₩54,314 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,703 | ₩55,280 | ₩54,401 | ₩54,434 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,254 | ₩54,488 | ₩52,865 | ₩54,220 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,589 | ₩54,367 | ₩53,549 | ₩54,018 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,850 | ₩55,011 | ₩53,965 | ₩54,467 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,441 | ₩55,708 | ₩55,213 | ₩55,700 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,515 | ₩55,843 | ₩54,032 | ₩55,146 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,554 | ₩56,984 | ₩56,554 | ₩56,819 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,722 | ₩57,896 | ₩57,587 | ₩57,587 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,561 | ₩57,621 | ₩57,292 | ₩57,579 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,426 | ₩57,681 | ₩56,997 | ₩57,634 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,917 | ₩57,279 | ₩56,917 | ₩57,213 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,225 | ₩57,292 | ₩56,966 | ₩57,062 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,702 | ₩57,118 | ₩56,615 | ₩57,037 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,474 | ₩56,769 | ₩56,474 | ₩56,768 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,957 | ₩57,118 | ₩56,729 | ₩56,863 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,528 | ₩56,823 | ₩56,273 | ₩56,809 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,689 | ₩56,957 | ₩56,447 | ₩56,876 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,373 | ₩57,373 | ₩56,675 | ₩56,803 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,212 | ₩57,561 | ₩56,903 | ₩57,279 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,930 | ₩56,984 | ₩56,823 | ₩56,848 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩56,138 | ₩56,702 | ₩56,098 | ₩56,628 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,514 | ₩55,777 | ₩55,481 | ₩55,777 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,770 | ₩54,876 | ₩54,582 | ₩54,582 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,736 | ₩55,790 | ₩55,213 | ₩55,403 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,743 | ₩55,058 | ₩54,662 | ₩55,056 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,448 | ₩54,770 | ₩54,448 | ₩54,716 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,810 | ₩54,810 | ₩54,233 | ₩54,390 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,333 | ₩55,347 | ₩54,528 | ₩55,062 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,797 | ₩54,938 | ₩54,550 | ₩54,703 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,730 | ₩55,266 | ₩54,629 | ₩55,206 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,354 | ₩54,563 | ₩54,059 | ₩54,332 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,643 | ₩54,126 | ₩53,596 | ₩53,965 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,831 | ₩53,898 | ₩53,670 | ₩53,670 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,374 | ₩53,629 | ₩52,222 | ₩53,542 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,865 | ₩53,267 | ₩52,865 | ₩52,938 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,495 | ₩53,495 | ₩53,240 | ₩53,415 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,428 | ₩53,456 | ₩53,321 | ₩53,357 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,334 | ₩53,401 | ₩52,972 | ₩53,307 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩53,106 | ₩53,106 | ₩52,824 | ₩52,937 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩53,133 | ₩53,267 | ₩53,133 | ₩53,256 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,865 | ₩52,945 | ₩52,744 | ₩52,942 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,422 | ₩52,689 | ₩52,422 | ₩52,657 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,677 | ₩52,744 | ₩52,563 | ₩52,603 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,797 | ₩52,824 | ₩52,663 | ₩52,784 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,221 | ₩52,690 | ₩52,194 | ₩52,650 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩52,006 | ₩52,100 | ₩51,872 | ₩52,080 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,670 | ₩51,711 | ₩51,503 | ₩51,558 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,234 | ₩52,345 | ₩52,206 | ₩52,206 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,053 | ₩52,207 | ₩52,002 | ₩52,057 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,153 | ₩52,231 | ₩52,127 | ₩52,210 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,167 | ₩52,207 | ₩52,140 | ₩52,144 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩52,033 | ₩52,127 | ₩52,019 | ₩52,125 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,644 | ₩51,831 | ₩51,644 | ₩51,798 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,590 | ₩51,720 | ₩51,523 | ₩51,523 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,335 | ₩51,523 | ₩51,228 | ₩51,304 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,254 | ₩51,347 | ₩50,986 | ₩51,022 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,402 | ₩51,496 | ₩51,100 | ₩51,316 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,697 | ₩51,697 | ₩51,375 | ₩51,527 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,536 | ₩51,536 | ₩51,067 | ₩51,181 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,308 | ₩51,536 | ₩51,308 | ₩51,441 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,758 | ₩51,234 | ₩50,678 | ₩51,183 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,771 | ₩50,865 | ₩50,644 | ₩50,644 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,973 | ₩50,973 | ₩50,517 | ₩50,610 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩51,112 | ₩51,120 | ₩50,758 | ₩50,765 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩51,067 | ₩51,073 | ₩50,879 | ₩50,946 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,704 | ₩50,839 | ₩50,624 | ₩50,797 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,691 | ₩50,718 | ₩50,557 | ₩50,696 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,745 | ₩50,798 | ₩50,577 | ₩50,577 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,825 | ₩50,892 | ₩50,785 | ₩50,892 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,543 | ₩50,745 | ₩50,503 | ₩50,711 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,886 | ₩50,215 | ₩49,738 | ₩50,134 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,389 | ₩49,544 | ₩49,329 | ₩49,457 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,148 | ₩49,533 | ₩49,000 | ₩49,435 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,604 | ₩49,725 | ₩48,751 | ₩48,751 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,430 | ₩49,497 | ₩49,121 | ₩49,298 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,470 | ₩49,593 | ₩49,302 | ₩49,473 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,356 | ₩50,449 | ₩49,772 | ₩49,995 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,252 | ₩50,570 | ₩50,252 | ₩50,457 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,986 | ₩50,986 | ₩50,563 | ₩50,580 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,839 | ₩51,134 | ₩50,839 | ₩51,075 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,503 | ₩50,691 | ₩50,471 | ₩50,645 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,168 | ₩50,436 | ₩50,087 | ₩50,400 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,497 | ₩49,852 | ₩49,450 | ₩49,846 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,752 | ₩49,772 | ₩49,571 | ₩49,658 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,457 | ₩49,717 | ₩49,430 | ₩49,682 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,349 | ₩49,564 | ₩49,309 | ₩49,341 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,805 | ₩49,886 | ₩49,699 | ₩49,842 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,859 | ₩49,886 | ₩49,738 | ₩49,826 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,711 | ₩50,059 | ₩49,711 | ₩49,906 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,335 | ₩50,349 | ₩49,846 | ₩49,988 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,169 | ₩50,409 | ₩50,168 | ₩50,305 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,322 | ₩50,356 | ₩50,272 | ₩50,343 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩50,047 | ₩50,127 | ₩49,847 | ₩50,042 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,899 | ₩50,000 | ₩49,846 | ₩49,966 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,591 | ₩49,752 | ₩49,349 | ₩49,604 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,752 | ₩49,765 | ₩49,564 | ₩49,592 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,973 | ₩50,025 | ₩49,965 | ₩50,020 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,537 | ₩49,752 | ₩49,430 | ₩49,713 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,711 | ₩49,852 | ₩49,550 | ₩49,713 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,650 | ₩49,650 | ₩49,296 | ₩49,479 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩49,041 | ₩49,524 | ₩49,041 | ₩49,430 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,987 | ₩49,188 | ₩48,987 | ₩49,169 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,363 | ₩49,399 | ₩48,739 | ₩48,749 | -1.24% | 1.7만 |
|---|