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 | ₩55,021 | ₩55,236 | ₩54,994 | ₩55,217 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,713 | ₩54,994 | ₩54,613 | ₩54,931 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,854 | ₩55,061 | ₩54,807 | ₩55,001 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,705 | ₩55,731 | ₩55,583 | ₩55,583 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,222 | ₩55,490 | ₩55,115 | ₩55,431 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,182 | ₩55,417 | ₩55,035 | ₩55,399 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,700 | ₩54,700 | ₩54,512 | ₩54,673 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,805 | ₩56,040 | ₩55,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,478 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,785 | ₩55,785 | ₩55,463 | ₩55,706 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,133 | ₩56,227 | ₩55,892 | ₩56,081 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,241 | ₩56,401 | ₩56,087 | ₩56,387 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩55,959 | ₩56,040 | ₩55,731 | ₩56,026 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,455 | ₩56,455 | ₩55,919 | ₩56,087 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,777 | ₩57,125 | ₩56,589 | ₩56,874 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,817 | ₩56,884 | ₩56,656 | ₩56,798 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,428 | ₩56,428 | ₩56,147 | ₩56,301 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩56,991 | ₩57,071 | ₩56,857 | ₩56,905 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,877 | ₩56,944 | ₩56,234 | ₩56,430 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,589 | ₩56,589 | ₩56,361 | ₩56,522 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,643 | ₩56,937 | ₩56,576 | ₩56,688 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,266 | ₩57,279 | ₩56,937 | ₩57,141 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,884 | ₩56,991 | ₩56,649 | ₩56,714 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,554 | ₩57,594 | ₩57,138 | ₩57,208 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,741 | ₩57,849 | ₩57,535 | ₩57,535 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,460 | ₩57,768 | ₩57,460 | ₩57,712 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,460 | ₩57,701 | ₩57,339 | ₩57,620 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,763 | ₩56,998 | ₩56,763 | ₩56,940 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,884 | ₩56,951 | ₩56,616 | ₩56,669 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,326 | ₩57,326 | ₩56,937 | ₩57,082 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,540 | ₩57,628 | ₩56,998 | ₩57,129 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,313 | ₩57,420 | ₩57,219 | ₩57,397 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,567 | ₩57,594 | ₩57,272 | ₩57,313 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,440 | ₩57,648 | ₩57,440 | ₩57,614 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,353 | ₩57,380 | ₩57,205 | ₩57,298 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,406 | ₩57,540 | ₩57,326 | ₩57,393 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,157 | ₩58,157 | ₩56,844 | ₩56,929 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,219 | ₩57,339 | ₩56,763 | ₩57,067 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,098 | ₩57,205 | ₩56,761 | ₩56,813 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,500 | ₩57,594 | ₩57,380 | ₩57,420 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,406 | ₩57,527 | ₩57,380 | ₩57,476 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,447 | ₩57,535 | ₩57,425 | ₩57,425 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,527 | ₩57,527 | ₩57,179 | ₩57,260 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,125 | ₩57,125 | ₩56,951 | ₩57,039 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,112 | ₩57,165 | ₩57,031 | ₩57,078 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,327 | ₩57,380 | ₩57,230 | ₩57,357 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,857 | ₩56,857 | ₩56,669 | ₩56,688 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩57,046 | ₩57,046 | ₩56,777 | ₩56,777 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,381 | ₩56,683 | ₩56,281 | ₩56,645 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,879 | ₩56,013 | ₩55,825 | ₩55,986 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,316 | ₩55,865 | ₩55,316 | ₩55,808 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,303 | ₩56,160 | ₩55,303 | ₩56,045 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,713 | ₩55,343 | ₩54,512 | ₩54,629 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,874 | ₩55,053 | ₩54,726 | ₩54,868 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,262 | ₩55,356 | ₩54,834 | ₩54,994 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩55,075 | ₩55,343 | ₩54,874 | ₩54,958 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩55,061 | ₩55,128 | ₩54,740 | ₩54,847 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,839 | ₩55,892 | ₩55,638 | ₩55,678 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩55,035 | ₩55,504 | ₩55,035 | ₩55,469 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,155 | ₩55,155 | ₩54,740 | ₩54,745 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩54,954 | ₩55,128 | ₩54,954 | ₩55,108 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,242 | ₩55,490 | ₩55,169 | ₩55,281 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,651 | ₩55,879 | ₩55,504 | ₩55,847 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,865 | ₩55,999 | ₩55,560 | ₩55,614 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,437 | ₩55,450 | ₩55,021 | ₩55,115 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,530 | ₩55,685 | ₩55,463 | ₩55,577 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩55,061 | ₩55,303 | ₩55,061 | ₩55,221 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,753 | ₩54,994 | ₩54,452 | ₩54,994 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,798 | ₩55,906 | ₩55,329 | ₩55,366 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,919 | ₩56,120 | ₩55,879 | ₩56,070 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,745 | ₩56,093 | ₩55,316 | ₩55,600 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩55,061 | ₩55,323 | ₩54,981 | ₩54,981 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,879 | ₩56,026 | ₩55,798 | ₩55,798 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,664 | ₩55,877 | ₩55,463 | ₩55,833 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,597 | ₩55,895 | ₩55,504 | ₩55,690 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,133 | ₩56,227 | ₩55,892 | ₩55,904 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,376 | ₩55,611 | ₩55,289 | ₩55,490 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,772 | ₩55,892 | ₩55,490 | ₩55,624 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,830 | ₩56,924 | ₩56,669 | ₩56,669 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,696 | ₩56,696 | ₩56,455 | ₩56,537 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,205 | ₩57,339 | ₩56,294 | ₩56,294 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,179 | ₩57,192 | ₩56,884 | ₩56,964 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩57,031 | ₩57,071 | ₩56,763 | ₩56,885 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,174 | ₩56,602 | ₩56,174 | ₩56,535 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,343 | ₩56,227 | ₩55,209 | ₩56,227 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,209 | ₩55,283 | ₩54,686 | ₩54,692 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,781 | ₩55,865 | ₩54,834 | ₩55,313 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,678 | ₩55,678 | ₩55,276 | ₩55,276 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,187 | ₩56,187 | ₩55,075 | ₩55,115 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,388 | ₩56,602 | ₩56,348 | ₩56,455 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,455 | ₩56,783 | ₩56,147 | ₩56,147 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,321 | ₩56,643 | ₩56,321 | ₩56,455 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,133 | ₩56,388 | ₩55,879 | ₩56,200 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,643 | ₩56,911 | ₩56,522 | ₩56,578 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,249 | ₩56,857 | ₩56,120 | ₩56,554 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,817 | ₩57,185 | ₩56,515 | ₩56,589 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩56,951 | ₩56,951 | ₩56,730 | ₩56,817 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,200 | ₩56,415 | ₩56,120 | ₩56,182 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,678 | ₩56,475 | ₩55,678 | ₩56,174 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,530 | ₩56,187 | ₩55,530 | ₩56,133 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,463 | ₩55,624 | ₩55,309 | ₩55,309 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,785 | ₩55,879 | ₩55,504 | ₩55,879 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,718 | ₩55,718 | ₩55,463 | ₩55,504 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,736 | ₩56,763 | ₩56,529 | ₩56,566 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,549 | ₩56,870 | ₩56,549 | ₩56,817 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,401 | ₩56,549 | ₩56,093 | ₩56,545 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,723 | ₩56,830 | ₩56,602 | ₩56,649 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,602 | ₩56,790 | ₩56,475 | ₩56,677 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,885 | ₩56,885 | ₩56,013 | ₩56,109 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,576 | ₩56,897 | ₩56,565 | ₩56,811 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,350 | ₩55,678 | ₩55,350 | ₩55,583 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,289 | ₩55,289 | ₩54,760 | ₩54,882 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,758 | ₩55,946 | ₩55,589 | ₩55,589 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,195 | ₩55,946 | ₩55,158 | ₩55,651 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,887 | ₩54,887 | ₩54,457 | ₩54,567 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩55,035 | ₩55,169 | ₩54,968 | ₩55,035 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,329 | ₩55,368 | ₩55,048 | ₩55,149 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,209 | ₩55,297 | ₩55,035 | ₩55,281 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,329 | ₩55,551 | ₩54,606 | ₩55,069 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,678 | ₩55,678 | ₩55,356 | ₩55,423 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩55,966 | ₩55,966 | ₩55,098 | ₩55,098 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,107 | ₩56,168 | ₩56,026 | ₩56,168 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,535 | ₩56,696 | ₩56,401 | ₩56,428 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,294 | ₩56,294 | ₩55,731 | ₩55,852 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩56,013 | ₩56,120 | ₩55,906 | ₩56,107 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,133 | ₩56,428 | ₩56,133 | ₩56,334 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,249 | ₩55,986 | ₩55,249 | ₩55,986 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,906 | ₩55,919 | ₩55,477 | ₩55,785 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,209 | ₩55,852 | ₩55,209 | ₩55,745 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,638 | ₩55,839 | ₩55,434 | ₩55,778 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,520 | ₩54,083 | ₩53,266 | ₩54,083 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,681 | ₩54,110 | ₩53,681 | ₩54,043 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩52,958 | ₩53,742 | ₩52,917 | ₩53,673 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,788 | ₩54,204 | ₩53,739 | ₩53,909 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,596 | ₩53,360 | ₩52,415 | ₩53,360 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,261 | ₩52,314 | ₩51,685 | ₩51,778 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩51,979 | ₩52,234 | ₩51,685 | ₩51,792 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,690 | ₩52,884 | ₩52,020 | ₩52,020 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,219 | ₩53,360 | ₩53,025 | ₩53,086 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩51,953 | ₩52,663 | ₩51,718 | ₩52,301 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,113 | ₩52,998 | ₩52,060 | ₩52,439 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,743 | ₩52,917 | ₩51,115 | ₩51,423 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,462 | ₩53,286 | ₩52,314 | ₩53,038 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,802 | ₩54,137 | ₩53,145 | ₩53,145 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,184 | ₩54,257 | ₩53,936 | ₩54,016 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,654 | ₩53,949 | ₩53,581 | ₩53,762 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,748 | ₩53,896 | ₩52,978 | ₩53,017 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,829 | ₩53,976 | ₩53,346 | ₩53,632 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,177 | ₩54,552 | ₩53,648 | ₩54,244 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,633 | ₩55,209 | ₩54,331 | ₩54,365 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,185 | ₩54,418 | ₩52,797 | ₩54,150 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,520 | ₩54,298 | ₩53,480 | ₩53,949 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,780 | ₩54,941 | ₩53,896 | ₩54,397 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,370 | ₩55,636 | ₩55,142 | ₩55,628 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,445 | ₩55,772 | ₩53,963 | ₩55,075 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,482 | ₩56,911 | ₩56,482 | ₩56,746 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,648 | ₩57,822 | ₩57,514 | ₩57,514 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,487 | ₩57,547 | ₩57,219 | ₩57,506 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,353 | ₩57,607 | ₩56,924 | ₩57,561 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,844 | ₩57,205 | ₩56,844 | ₩57,140 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,152 | ₩57,219 | ₩56,893 | ₩56,988 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,629 | ₩57,045 | ₩56,542 | ₩56,964 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,401 | ₩56,696 | ₩56,401 | ₩56,695 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,884 | ₩57,045 | ₩56,656 | ₩56,790 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,455 | ₩56,750 | ₩56,200 | ₩56,736 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,616 | ₩56,884 | ₩56,375 | ₩56,803 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,299 | ₩57,299 | ₩56,602 | ₩56,730 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,138 | ₩57,487 | ₩56,830 | ₩57,205 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,857 | ₩56,911 | ₩56,750 | ₩56,775 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩56,066 | ₩56,629 | ₩56,026 | ₩56,556 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,443 | ₩55,706 | ₩55,410 | ₩55,706 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,700 | ₩54,805 | ₩54,512 | ₩54,512 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,664 | ₩55,718 | ₩55,142 | ₩55,332 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,673 | ₩54,988 | ₩54,592 | ₩54,985 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,378 | ₩54,700 | ₩54,378 | ₩54,646 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,740 | ₩54,740 | ₩54,164 | ₩54,320 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,262 | ₩55,276 | ₩54,458 | ₩54,992 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,726 | ₩54,867 | ₩54,480 | ₩54,633 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,659 | ₩55,195 | ₩54,559 | ₩55,135 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,284 | ₩54,493 | ₩53,989 | ₩54,263 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,574 | ₩54,056 | ₩53,527 | ₩53,896 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,762 | ₩53,829 | ₩53,601 | ₩53,601 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,306 | ₩53,561 | ₩52,155 | ₩53,473 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,797 | ₩53,199 | ₩52,797 | ₩52,870 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,427 | ₩53,427 | ₩53,172 | ₩53,346 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,360 | ₩53,388 | ₩53,252 | ₩53,289 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,266 | ₩53,333 | ₩52,904 | ₩53,239 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩53,038 | ₩53,038 | ₩52,757 | ₩52,869 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩53,065 | ₩53,199 | ₩53,065 | ₩53,188 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,797 | ₩52,877 | ₩52,676 | ₩52,875 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,355 | ₩52,621 | ₩52,355 | ₩52,589 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,609 | ₩52,676 | ₩52,495 | ₩52,535 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,730 | ₩52,757 | ₩52,596 | ₩52,716 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,154 | ₩52,623 | ₩52,127 | ₩52,582 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩51,939 | ₩52,033 | ₩51,805 | ₩52,013 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,604 | ₩51,644 | ₩51,437 | ₩51,492 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,167 | ₩52,278 | ₩52,139 | ₩52,139 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩51,986 | ₩52,140 | ₩51,935 | ₩51,990 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,087 | ₩52,164 | ₩52,060 | ₩52,143 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,100 | ₩52,140 | ₩52,073 | ₩52,077 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩51,966 | ₩52,060 | ₩51,953 | ₩52,058 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,577 | ₩51,765 | ₩51,577 | ₩51,731 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,524 | ₩51,654 | ₩51,457 | ₩51,457 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,269 | ₩51,457 | ₩51,162 | ₩51,238 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,189 | ₩51,281 | ₩50,921 | ₩50,957 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,336 | ₩51,430 | ₩51,035 | ₩51,250 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,631 | ₩51,631 | ₩51,309 | ₩51,461 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,470 | ₩51,470 | ₩51,001 | ₩51,115 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,242 | ₩51,470 | ₩51,242 | ₩51,375 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,693 | ₩51,169 | ₩50,613 | ₩51,118 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,706 | ₩50,800 | ₩50,579 | ₩50,579 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,907 | ₩50,907 | ₩50,452 | ₩50,546 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩51,047 | ₩51,055 | ₩50,693 | ₩50,700 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩51,001 | ₩51,008 | ₩50,814 | ₩50,881 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,639 | ₩50,773 | ₩50,559 | ₩50,732 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,626 | ₩50,653 | ₩50,492 | ₩50,631 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,680 | ₩50,733 | ₩50,512 | ₩50,512 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,760 | ₩50,827 | ₩50,720 | ₩50,827 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,479 | ₩50,680 | ₩50,438 | ₩50,646 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,822 | ₩50,150 | ₩49,675 | ₩50,070 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,326 | ₩49,480 | ₩49,266 | ₩49,393 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,085 | ₩49,470 | ₩48,938 | ₩49,372 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,541 | ₩49,661 | ₩48,688 | ₩48,688 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,366 | ₩49,433 | ₩49,058 | ₩49,235 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,407 | ₩49,530 | ₩49,239 | ₩49,409 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,291 | ₩50,385 | ₩49,708 | ₩49,930 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,188 | ₩50,505 | ₩50,188 | ₩50,393 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,921 | ₩50,921 | ₩50,499 | ₩50,515 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,773 | ₩51,068 | ₩50,773 | ₩51,009 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,438 | ₩50,626 | ₩50,406 | ₩50,580 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,103 | ₩50,371 | ₩50,023 | ₩50,335 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,433 | ₩49,788 | ₩49,386 | ₩49,782 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,688 | ₩49,708 | ₩49,507 | ₩49,594 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,393 | ₩49,653 | ₩49,366 | ₩49,618 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,286 | ₩49,500 | ₩49,246 | ₩49,278 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,742 | ₩49,822 | ₩49,636 | ₩49,778 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,795 | ₩49,822 | ₩49,675 | ₩49,762 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,648 | ₩49,995 | ₩49,648 | ₩49,842 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,271 | ₩50,284 | ₩49,782 | ₩49,924 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,105 | ₩50,345 | ₩50,103 | ₩50,240 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,257 | ₩50,291 | ₩50,208 | ₩50,279 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩49,983 | ₩50,063 | ₩49,783 | ₩49,977 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,835 | ₩49,936 | ₩49,782 | ₩49,902 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,527 | ₩49,688 | ₩49,286 | ₩49,541 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,688 | ₩49,701 | ₩49,500 | ₩49,528 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,909 | ₩49,961 | ₩49,901 | ₩49,956 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,474 | ₩49,688 | ₩49,366 | ₩49,649 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,648 | ₩49,788 | ₩49,487 | ₩49,649 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,586 | ₩49,586 | ₩49,232 | ₩49,416 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩48,978 | ₩49,460 | ₩48,978 | ₩49,366 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,924 | ₩49,125 | ₩48,924 | ₩49,106 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,299 | ₩49,336 | ₩48,676 | ₩48,687 | -1.24% | 1.7만 |
|---|