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 | ₩55,067 | ₩55,282 | ₩55,040 | ₩55,263 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,759 | ₩55,040 | ₩54,658 | ₩54,977 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,900 | ₩55,107 | ₩54,853 | ₩55,047 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,751 | ₩55,778 | ₩55,629 | ₩55,629 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,268 | ₩55,537 | ₩55,161 | ₩55,478 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,228 | ₩55,463 | ₩55,081 | ₩55,445 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,745 | ₩54,745 | ₩54,558 | ₩54,719 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,852 | ₩56,086 | ₩55,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,525 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,832 | ₩55,832 | ₩55,510 | ₩55,753 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,180 | ₩56,274 | ₩55,939 | ₩56,128 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,288 | ₩56,449 | ₩56,133 | ₩56,434 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩56,006 | ₩56,086 | ₩55,778 | ₩56,073 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,502 | ₩56,502 | ₩55,966 | ₩56,133 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,824 | ₩57,173 | ₩56,636 | ₩56,922 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,864 | ₩56,931 | ₩56,703 | ₩56,846 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,475 | ₩56,475 | ₩56,194 | ₩56,348 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩57,039 | ₩57,119 | ₩56,905 | ₩56,953 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,925 | ₩56,992 | ₩56,281 | ₩56,477 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,636 | ₩56,636 | ₩56,408 | ₩56,569 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,690 | ₩56,985 | ₩56,623 | ₩56,736 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,314 | ₩57,327 | ₩56,985 | ₩57,189 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,931 | ₩57,039 | ₩56,697 | ₩56,761 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,602 | ₩57,642 | ₩57,186 | ₩57,256 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,790 | ₩57,897 | ₩57,583 | ₩57,583 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,508 | ₩57,817 | ₩57,508 | ₩57,760 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,508 | ₩57,749 | ₩57,387 | ₩57,668 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,811 | ₩57,045 | ₩56,811 | ₩56,988 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,931 | ₩56,998 | ₩56,663 | ₩56,717 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,374 | ₩57,374 | ₩56,985 | ₩57,130 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,589 | ₩57,676 | ₩57,045 | ₩57,177 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,361 | ₩57,468 | ₩57,267 | ₩57,445 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,615 | ₩57,642 | ₩57,320 | ₩57,361 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,488 | ₩57,696 | ₩57,488 | ₩57,662 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,401 | ₩57,428 | ₩57,253 | ₩57,346 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,454 | ₩57,589 | ₩57,374 | ₩57,441 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,205 | ₩58,205 | ₩56,891 | ₩56,977 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,267 | ₩57,387 | ₩56,811 | ₩57,115 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,146 | ₩57,253 | ₩56,808 | ₩56,860 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,548 | ₩57,642 | ₩57,428 | ₩57,468 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,454 | ₩57,575 | ₩57,428 | ₩57,524 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,495 | ₩57,583 | ₩57,473 | ₩57,473 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,575 | ₩57,575 | ₩57,226 | ₩57,308 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,173 | ₩57,173 | ₩56,998 | ₩57,087 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,159 | ₩57,213 | ₩57,079 | ₩57,126 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,375 | ₩57,428 | ₩57,277 | ₩57,405 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,905 | ₩56,905 | ₩56,717 | ₩56,736 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩57,094 | ₩57,094 | ₩56,824 | ₩56,824 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,428 | ₩56,730 | ₩56,328 | ₩56,693 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,926 | ₩56,060 | ₩55,872 | ₩56,033 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,362 | ₩55,912 | ₩55,362 | ₩55,854 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,349 | ₩56,207 | ₩55,349 | ₩56,092 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,759 | ₩55,389 | ₩54,558 | ₩54,674 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,920 | ₩55,099 | ₩54,772 | ₩54,914 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,309 | ₩55,402 | ₩54,879 | ₩55,040 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩55,121 | ₩55,389 | ₩54,920 | ₩55,004 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩55,107 | ₩55,174 | ₩54,786 | ₩54,893 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,885 | ₩55,939 | ₩55,684 | ₩55,724 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩55,081 | ₩55,550 | ₩55,081 | ₩55,515 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,201 | ₩55,201 | ₩54,786 | ₩54,791 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩55,000 | ₩55,174 | ₩55,000 | ₩55,154 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,288 | ₩55,537 | ₩55,215 | ₩55,327 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,698 | ₩55,926 | ₩55,550 | ₩55,893 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,912 | ₩56,046 | ₩55,606 | ₩55,660 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,483 | ₩55,496 | ₩55,067 | ₩55,161 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,577 | ₩55,731 | ₩55,510 | ₩55,624 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩55,107 | ₩55,349 | ₩55,107 | ₩55,267 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,799 | ₩55,040 | ₩54,497 | ₩55,040 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,845 | ₩55,952 | ₩55,376 | ₩55,412 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,966 | ₩56,167 | ₩55,926 | ₩56,117 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,791 | ₩56,140 | ₩55,362 | ₩55,647 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩55,107 | ₩55,369 | ₩55,027 | ₩55,027 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,926 | ₩56,073 | ₩55,845 | ₩55,845 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,711 | ₩55,924 | ₩55,510 | ₩55,880 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,644 | ₩55,942 | ₩55,550 | ₩55,736 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,180 | ₩56,274 | ₩55,939 | ₩55,951 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,423 | ₩55,657 | ₩55,335 | ₩55,537 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,818 | ₩55,939 | ₩55,537 | ₩55,671 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,878 | ₩56,972 | ₩56,717 | ₩56,717 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,744 | ₩56,744 | ₩56,502 | ₩56,584 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,253 | ₩57,387 | ₩56,341 | ₩56,341 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,226 | ₩57,240 | ₩56,931 | ₩57,012 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩57,079 | ₩57,119 | ₩56,811 | ₩56,933 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,221 | ₩56,650 | ₩56,221 | ₩56,583 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,389 | ₩56,274 | ₩55,255 | ₩56,274 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,255 | ₩55,329 | ₩54,732 | ₩54,737 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,828 | ₩55,912 | ₩54,879 | ₩55,360 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,724 | ₩55,724 | ₩55,322 | ₩55,322 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,234 | ₩56,234 | ₩55,121 | ₩55,161 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,435 | ₩56,650 | ₩56,395 | ₩56,502 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,502 | ₩56,831 | ₩56,194 | ₩56,194 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,368 | ₩56,690 | ₩56,368 | ₩56,502 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,180 | ₩56,435 | ₩55,926 | ₩56,247 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,690 | ₩56,958 | ₩56,569 | ₩56,626 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,296 | ₩56,905 | ₩56,167 | ₩56,601 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,864 | ₩57,233 | ₩56,563 | ₩56,636 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩56,998 | ₩56,998 | ₩56,777 | ₩56,864 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,247 | ₩56,462 | ₩56,167 | ₩56,229 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,724 | ₩56,522 | ₩55,724 | ₩56,221 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,577 | ₩56,234 | ₩55,577 | ₩56,180 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,510 | ₩55,671 | ₩55,356 | ₩55,356 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,832 | ₩55,926 | ₩55,550 | ₩55,926 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,765 | ₩55,765 | ₩55,510 | ₩55,550 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,784 | ₩56,811 | ₩56,576 | ₩56,614 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,596 | ₩56,918 | ₩56,596 | ₩56,864 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,449 | ₩56,596 | ₩56,140 | ₩56,592 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,770 | ₩56,878 | ₩56,650 | ₩56,697 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,650 | ₩56,838 | ₩56,522 | ₩56,725 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,933 | ₩56,933 | ₩56,060 | ₩56,156 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,623 | ₩56,945 | ₩56,612 | ₩56,859 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,396 | ₩55,724 | ₩55,396 | ₩55,629 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,335 | ₩55,335 | ₩54,806 | ₩54,928 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,805 | ₩55,993 | ₩55,636 | ₩55,636 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,242 | ₩55,993 | ₩55,204 | ₩55,698 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,933 | ₩54,933 | ₩54,503 | ₩54,613 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩55,081 | ₩55,215 | ₩55,014 | ₩55,081 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,376 | ₩55,415 | ₩55,094 | ₩55,195 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,255 | ₩55,343 | ₩55,081 | ₩55,327 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,376 | ₩55,597 | ₩54,651 | ₩55,115 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,724 | ₩55,724 | ₩55,402 | ₩55,470 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩56,013 | ₩56,013 | ₩55,144 | ₩55,144 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,154 | ₩56,215 | ₩56,073 | ₩56,215 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,583 | ₩56,744 | ₩56,449 | ₩56,475 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,341 | ₩56,341 | ₩55,778 | ₩55,899 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩56,060 | ₩56,167 | ₩55,952 | ₩56,154 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,180 | ₩56,475 | ₩56,180 | ₩56,382 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,295 | ₩56,033 | ₩55,295 | ₩56,033 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,952 | ₩55,966 | ₩55,523 | ₩55,832 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,255 | ₩55,899 | ₩55,255 | ₩55,791 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,684 | ₩55,885 | ₩55,480 | ₩55,825 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,565 | ₩54,128 | ₩53,310 | ₩54,128 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,726 | ₩54,155 | ₩53,726 | ₩54,088 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩53,002 | ₩53,786 | ₩52,962 | ₩53,718 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,833 | ₩54,249 | ₩53,784 | ₩53,954 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,640 | ₩53,404 | ₩52,459 | ₩53,404 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,304 | ₩52,358 | ₩51,728 | ₩51,822 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩52,023 | ₩52,278 | ₩51,728 | ₩51,835 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,734 | ₩52,928 | ₩52,063 | ₩52,063 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,263 | ₩53,404 | ₩53,069 | ₩53,131 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩51,996 | ₩52,707 | ₩51,761 | ₩52,345 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,157 | ₩53,042 | ₩52,103 | ₩52,483 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,787 | ₩52,962 | ₩51,158 | ₩51,466 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,506 | ₩53,330 | ₩52,358 | ₩53,082 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,847 | ₩54,182 | ₩53,190 | ₩53,190 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,229 | ₩54,303 | ₩53,981 | ₩54,061 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,699 | ₩53,994 | ₩53,625 | ₩53,807 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,793 | ₩53,941 | ₩53,022 | ₩53,061 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,874 | ₩54,021 | ₩53,391 | ₩53,676 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,222 | ₩54,598 | ₩53,693 | ₩54,289 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,678 | ₩55,255 | ₩54,377 | ₩54,410 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,230 | ₩54,464 | ₩52,841 | ₩54,195 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,565 | ₩54,343 | ₩53,525 | ₩53,994 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,826 | ₩54,987 | ₩53,941 | ₩54,442 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,416 | ₩55,683 | ₩55,188 | ₩55,675 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,491 | ₩55,818 | ₩54,008 | ₩55,121 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,529 | ₩56,958 | ₩56,529 | ₩56,793 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,696 | ₩57,870 | ₩57,562 | ₩57,562 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,535 | ₩57,595 | ₩57,267 | ₩57,554 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,401 | ₩57,656 | ₩56,972 | ₩57,609 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,891 | ₩57,253 | ₩56,891 | ₩57,188 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,200 | ₩57,267 | ₩56,941 | ₩57,036 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,677 | ₩57,092 | ₩56,589 | ₩57,012 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,449 | ₩56,744 | ₩56,449 | ₩56,742 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,931 | ₩57,092 | ₩56,703 | ₩56,838 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,502 | ₩56,797 | ₩56,247 | ₩56,784 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,663 | ₩56,931 | ₩56,422 | ₩56,851 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,347 | ₩57,347 | ₩56,650 | ₩56,777 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,186 | ₩57,535 | ₩56,878 | ₩57,253 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,905 | ₩56,958 | ₩56,797 | ₩56,823 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩56,113 | ₩56,677 | ₩56,073 | ₩56,603 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,490 | ₩55,753 | ₩55,456 | ₩55,753 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,745 | ₩54,851 | ₩54,558 | ₩54,558 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,711 | ₩55,765 | ₩55,188 | ₩55,378 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,719 | ₩55,034 | ₩54,638 | ₩55,031 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,423 | ₩54,745 | ₩54,423 | ₩54,692 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,786 | ₩54,786 | ₩54,209 | ₩54,366 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,309 | ₩55,322 | ₩54,504 | ₩55,038 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,772 | ₩54,913 | ₩54,525 | ₩54,678 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,705 | ₩55,242 | ₩54,605 | ₩55,181 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,330 | ₩54,539 | ₩54,035 | ₩54,308 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,619 | ₩54,102 | ₩53,572 | ₩53,941 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,807 | ₩53,874 | ₩53,646 | ₩53,646 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,351 | ₩53,605 | ₩52,199 | ₩53,518 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,841 | ₩53,243 | ₩52,841 | ₩52,915 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,471 | ₩53,471 | ₩53,216 | ₩53,391 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,404 | ₩53,432 | ₩53,297 | ₩53,333 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,310 | ₩53,377 | ₩52,948 | ₩53,283 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩53,082 | ₩53,082 | ₩52,801 | ₩52,913 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩53,109 | ₩53,243 | ₩53,109 | ₩53,233 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,841 | ₩52,921 | ₩52,720 | ₩52,919 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,398 | ₩52,665 | ₩52,398 | ₩52,633 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,653 | ₩52,720 | ₩52,539 | ₩52,579 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,774 | ₩52,801 | ₩52,640 | ₩52,760 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,197 | ₩52,667 | ₩52,170 | ₩52,626 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩51,983 | ₩52,076 | ₩51,848 | ₩52,056 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,647 | ₩51,688 | ₩51,480 | ₩51,535 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,211 | ₩52,322 | ₩52,182 | ₩52,182 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,030 | ₩52,184 | ₩51,979 | ₩52,034 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,130 | ₩52,208 | ₩52,103 | ₩52,186 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,144 | ₩52,184 | ₩52,117 | ₩52,121 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩52,009 | ₩52,103 | ₩51,996 | ₩52,102 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,620 | ₩51,808 | ₩51,620 | ₩51,775 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,567 | ₩51,697 | ₩51,500 | ₩51,500 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,312 | ₩51,500 | ₩51,205 | ₩51,281 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,232 | ₩51,324 | ₩50,963 | ₩51,000 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,379 | ₩51,473 | ₩51,077 | ₩51,293 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,674 | ₩51,674 | ₩51,352 | ₩51,504 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,513 | ₩51,513 | ₩51,044 | ₩51,158 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,285 | ₩51,513 | ₩51,285 | ₩51,418 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,735 | ₩51,211 | ₩50,655 | ₩51,160 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,749 | ₩50,843 | ₩50,621 | ₩50,621 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,950 | ₩50,950 | ₩50,494 | ₩50,588 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩51,089 | ₩51,097 | ₩50,735 | ₩50,742 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩51,044 | ₩51,050 | ₩50,856 | ₩50,923 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,682 | ₩50,816 | ₩50,601 | ₩50,774 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,668 | ₩50,695 | ₩50,534 | ₩50,674 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,722 | ₩50,776 | ₩50,554 | ₩50,554 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,802 | ₩50,869 | ₩50,762 | ₩50,869 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,521 | ₩50,722 | ₩50,481 | ₩50,688 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,864 | ₩50,192 | ₩49,716 | ₩50,112 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,367 | ₩49,522 | ₩49,307 | ₩49,434 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,126 | ₩49,511 | ₩48,978 | ₩49,413 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,582 | ₩49,703 | ₩48,729 | ₩48,729 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,408 | ₩49,475 | ₩49,099 | ₩49,276 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,448 | ₩49,571 | ₩49,280 | ₩49,451 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,333 | ₩50,427 | ₩49,750 | ₩49,972 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,230 | ₩50,548 | ₩50,230 | ₩50,435 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,963 | ₩50,963 | ₩50,541 | ₩50,557 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,816 | ₩51,111 | ₩50,816 | ₩51,052 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,481 | ₩50,668 | ₩50,448 | ₩50,623 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,145 | ₩50,413 | ₩50,065 | ₩50,377 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,475 | ₩49,830 | ₩49,428 | ₩49,823 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,729 | ₩49,750 | ₩49,548 | ₩49,636 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,434 | ₩49,695 | ₩49,408 | ₩49,660 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,327 | ₩49,542 | ₩49,287 | ₩49,319 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,783 | ₩49,864 | ₩49,677 | ₩49,819 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,837 | ₩49,864 | ₩49,716 | ₩49,803 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,689 | ₩50,037 | ₩49,689 | ₩49,884 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,313 | ₩50,326 | ₩49,823 | ₩49,966 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,147 | ₩50,387 | ₩50,145 | ₩50,282 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,299 | ₩50,333 | ₩50,250 | ₩50,321 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩50,025 | ₩50,105 | ₩49,825 | ₩50,019 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,877 | ₩49,978 | ₩49,823 | ₩49,944 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,569 | ₩49,729 | ₩49,327 | ₩49,582 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,729 | ₩49,743 | ₩49,542 | ₩49,570 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,951 | ₩50,003 | ₩49,943 | ₩49,998 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,515 | ₩49,729 | ₩49,408 | ₩49,691 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,689 | ₩49,830 | ₩49,528 | ₩49,691 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,628 | ₩49,628 | ₩49,273 | ₩49,457 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩49,019 | ₩49,501 | ₩49,019 | ₩49,408 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,965 | ₩49,166 | ₩48,965 | ₩49,147 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,341 | ₩49,377 | ₩48,717 | ₩48,728 | -1.24% | 1.7만 |
|---|