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 | ₩55,064 | ₩55,279 | ₩55,038 | ₩55,260 | +0.36% | 2.5만 |
| 2026.10.08 | ₩54,756 | ₩55,038 | ₩54,655 | ₩54,974 | +0.40% | 5.4천 |
| 2026.10.07 | ₩54,897 | ₩55,105 | ₩54,850 | ₩55,044 | +0.27% | 1.3만 |
| 2026.10.06 | ₩55,748 | ₩55,775 | ₩55,626 | ₩55,626 | -0.22% | 1.1만 |
| 2026.10.05 | ₩55,265 | ₩55,534 | ₩55,158 | ₩55,475 | +0.38% | 1.2만 |
| 2026.10.02 | ₩55,225 | ₩55,460 | ₩55,078 | ₩55,443 | +0.39% | 1.9만 |
| 2026.10.01 | ₩54,742 | ₩54,742 | ₩54,555 | ₩54,716 | -0.05% | 2.2만 |
| 2026.09.30 | ₩55,849 | ₩56,084 | ₩55,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,522 |
| -0.59% |
| 8.6천 |
| 2026.09.29 | ₩55,829 | ₩55,829 | ₩55,507 | ₩55,750 | -0.14% | 7.5천 |
|---|
| 2026.09.28 | ₩56,177 | ₩56,271 | ₩55,936 | ₩56,125 | -0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩56,285 | ₩56,446 | ₩56,130 | ₩56,431 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩56,003 | ₩56,084 | ₩55,775 | ₩56,070 | +0.12% | 7.9천 |
|---|
| 2026.09.23 | ₩56,499 | ₩56,499 | ₩55,963 | ₩56,130 | -0.65% | 1.4만 |
|---|
| 2026.09.22 | ₩56,821 | ₩57,170 | ₩56,633 | ₩56,919 | +0.17% | 2.5만 |
|---|
| 2026.09.21 | ₩56,861 | ₩56,928 | ₩56,700 | ₩56,843 | -0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩56,472 | ₩56,472 | ₩56,191 | ₩56,345 | -0.23% | 1.5만 |
|---|
| 2026.09.17 | ₩57,036 | ₩57,116 | ₩56,902 | ₩56,950 | -0.15% | 1만 |
|---|
| 2026.09.16 | ₩56,922 | ₩56,989 | ₩56,278 | ₩56,474 | -0.79% | 1만 |
|---|
| 2026.09.15 | ₩56,633 | ₩56,633 | ₩56,405 | ₩56,566 | -0.12% | 8.5천 |
|---|
| 2026.09.14 | ₩56,687 | ₩56,982 | ₩56,620 | ₩56,733 | +0.08% | 9.5천 |
|---|
| 2026.09.11 | ₩57,311 | ₩57,324 | ₩56,982 | ₩57,186 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩56,928 | ₩57,036 | ₩56,694 | ₩56,758 | -0.30% | 7.7천 |
|---|
| 2026.09.09 | ₩57,599 | ₩57,639 | ₩57,183 | ₩57,253 | -0.60% | 8.5천 |
|---|
| 2026.09.08 | ₩57,787 | ₩57,894 | ₩57,580 | ₩57,580 | -0.36% | 5.3천 |
|---|
| 2026.09.04 | ₩57,505 | ₩57,814 | ₩57,505 | ₩57,757 | +0.44% | 9.1천 |
|---|
| 2026.09.03 | ₩57,505 | ₩57,746 | ₩57,384 | ₩57,665 | +0.28% | 5.1천 |
|---|
| 2026.09.02 | ₩56,808 | ₩57,042 | ₩56,808 | ₩56,985 | +0.31% | 7.1천 |
|---|
| 2026.09.01 | ₩56,928 | ₩56,995 | ₩56,660 | ₩56,714 | -0.38% | 9천 |
|---|
| 2026.08.31 | ₩57,371 | ₩57,371 | ₩56,982 | ₩57,127 | -0.43% | 9.1천 |
|---|
| 2026.08.28 | ₩57,586 | ₩57,673 | ₩57,042 | ₩57,174 | -0.71% | 6.7천 |
|---|
| 2026.08.27 | ₩57,358 | ₩57,465 | ₩57,264 | ₩57,442 | +0.15% | 8.7천 |
|---|
| 2026.08.26 | ₩57,612 | ₩57,639 | ₩57,317 | ₩57,358 | -0.44% | 1.7만 |
|---|
| 2026.08.25 | ₩57,485 | ₩57,693 | ₩57,485 | ₩57,659 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩57,398 | ₩57,425 | ₩57,250 | ₩57,343 | -0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩57,451 | ₩57,586 | ₩57,371 | ₩57,438 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩58,202 | ₩58,202 | ₩56,888 | ₩56,974 | -2.11% | 1만 |
|---|
| 2026.08.19 | ₩57,264 | ₩57,384 | ₩56,808 | ₩57,112 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩57,143 | ₩57,250 | ₩56,805 | ₩56,857 | -0.50% | 2.4만 |
|---|
| 2026.08.17 | ₩57,545 | ₩57,639 | ₩57,425 | ₩57,465 | -0.14% | 7.8천 |
|---|
| 2026.08.14 | ₩57,451 | ₩57,572 | ₩57,425 | ₩57,521 | +0.12% | 7.1천 |
|---|
| 2026.08.13 | ₩57,492 | ₩57,580 | ₩57,470 | ₩57,470 | -0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩57,572 | ₩57,572 | ₩57,223 | ₩57,305 | -0.46% | 9.4천 |
|---|
| 2026.08.11 | ₩57,170 | ₩57,170 | ₩56,995 | ₩57,084 | -0.15% | 7.3천 |
|---|
| 2026.08.10 | ₩57,156 | ₩57,210 | ₩57,076 | ₩57,123 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩57,372 | ₩57,425 | ₩57,274 | ₩57,402 | +0.05% | 8.5천 |
|---|
| 2026.08.06 | ₩56,902 | ₩56,902 | ₩56,714 | ₩56,733 | -0.30% | 2.4만 |
|---|
| 2026.08.05 | ₩57,091 | ₩57,091 | ₩56,821 | ₩56,821 | -0.47% | 8천 |
|---|
| 2026.08.04 | ₩56,426 | ₩56,727 | ₩56,325 | ₩56,690 | +0.47% | 1.4만 |
|---|
| 2026.08.03 | ₩55,923 | ₩56,057 | ₩55,869 | ₩56,030 | +0.19% | 1.3만 |
|---|
| 2026.07.31 | ₩55,359 | ₩55,909 | ₩55,359 | ₩55,852 | +0.89% | 1.2만 |
|---|
| 2026.07.30 | ₩55,346 | ₩56,204 | ₩55,346 | ₩56,089 | +1.34% | 6.6천 |
|---|
| 2026.07.29 | ₩54,756 | ₩55,386 | ₩54,555 | ₩54,671 | -0.15% | 1.6만 |
|---|
| 2026.07.28 | ₩54,917 | ₩55,097 | ₩54,769 | ₩54,911 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩55,306 | ₩55,400 | ₩54,877 | ₩55,038 | -0.48% | 6.4천 |
|---|
| 2026.07.24 | ₩55,118 | ₩55,386 | ₩54,917 | ₩55,001 | -0.21% | 1.5만 |
|---|
| 2026.07.23 | ₩55,105 | ₩55,172 | ₩54,783 | ₩54,890 | -0.39% | 16.8만 |
|---|
| 2026.07.22 | ₩55,882 | ₩55,936 | ₩55,681 | ₩55,721 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩55,078 | ₩55,547 | ₩55,078 | ₩55,512 | +0.79% | 4.2천 |
|---|
| 2026.07.20 | ₩55,198 | ₩55,198 | ₩54,783 | ₩54,788 | -0.74% | 1.3만 |
|---|
| 2026.07.17 | ₩54,997 | ₩55,172 | ₩54,997 | ₩55,152 | +0.28% | 4.2천 |
|---|
| 2026.07.16 | ₩55,286 | ₩55,534 | ₩55,212 | ₩55,325 | +0.07% | 6.2천 |
|---|
| 2026.07.15 | ₩55,695 | ₩55,923 | ₩55,547 | ₩55,890 | +0.35% | 1.3만 |
|---|
| 2026.07.14 | ₩55,909 | ₩56,043 | ₩55,603 | ₩55,657 | -0.45% | 6.2천 |
|---|
| 2026.07.13 | ₩55,480 | ₩55,493 | ₩55,064 | ₩55,158 | -0.58% | 3.1만 |
|---|
| 2026.07.10 | ₩55,574 | ₩55,728 | ₩55,507 | ₩55,621 | +0.08% | 8.7천 |
|---|
| 2026.07.09 | ₩55,105 | ₩55,346 | ₩55,105 | ₩55,264 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩54,796 | ₩55,038 | ₩54,494 | ₩55,038 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩55,842 | ₩55,949 | ₩55,373 | ₩55,409 | -0.78% | 7.4천 |
|---|
| 2026.07.06 | ₩55,963 | ₩56,164 | ₩55,923 | ₩56,114 | +0.27% | 1.1만 |
|---|
| 2026.07.02 | ₩55,789 | ₩56,137 | ₩55,359 | ₩55,644 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩55,105 | ₩55,366 | ₩55,024 | ₩55,024 | -0.15% | 3.4만 |
|---|
| 2026.06.30 | ₩55,923 | ₩56,070 | ₩55,842 | ₩55,842 | -0.14% | 6.4천 |
|---|
| 2026.06.29 | ₩55,708 | ₩55,921 | ₩55,507 | ₩55,877 | +0.30% | 1.2만 |
|---|
| 2026.06.26 | ₩55,641 | ₩55,939 | ₩55,547 | ₩55,734 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩56,177 | ₩56,271 | ₩55,936 | ₩55,948 | -0.41% | 9.6천 |
|---|
| 2026.06.24 | ₩55,420 | ₩55,654 | ₩55,333 | ₩55,534 | +0.21% | 2.9만 |
|---|
| 2026.06.23 | ₩55,815 | ₩55,936 | ₩55,534 | ₩55,668 | -0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩56,875 | ₩56,969 | ₩56,714 | ₩56,714 | -0.28% | 3.6만 |
|---|
| 2026.06.18 | ₩56,741 | ₩56,741 | ₩56,499 | ₩56,581 | -0.28% | 5.4천 |
|---|
| 2026.06.17 | ₩57,250 | ₩57,384 | ₩56,338 | ₩56,338 | -1.59% | 5.9천 |
|---|
| 2026.06.16 | ₩57,223 | ₩57,237 | ₩56,928 | ₩57,009 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩57,076 | ₩57,116 | ₩56,808 | ₩56,930 | -0.26% | 9.5만 |
|---|
| 2026.06.12 | ₩56,218 | ₩56,647 | ₩56,218 | ₩56,580 | +0.64% | 8.6천 |
|---|
| 2026.06.11 | ₩55,386 | ₩56,271 | ₩55,252 | ₩56,271 | +1.60% | 6.7천 |
|---|
| 2026.06.10 | ₩55,252 | ₩55,326 | ₩54,729 | ₩54,734 | -0.94% | 3.4천 |
|---|
| 2026.06.09 | ₩55,825 | ₩55,909 | ₩54,877 | ₩55,357 | -0.84% | 7천 |
|---|
| 2026.06.08 | ₩55,721 | ₩55,721 | ₩55,319 | ₩55,319 | -0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩56,231 | ₩56,231 | ₩55,118 | ₩55,158 | -1.91% | 8.6천 |
|---|
| 2026.06.04 | ₩56,432 | ₩56,647 | ₩56,392 | ₩56,499 | +0.12% | 1.4만 |
|---|
| 2026.06.03 | ₩56,499 | ₩56,828 | ₩56,191 | ₩56,191 | -0.55% | 1.2만 |
|---|
| 2026.06.02 | ₩56,365 | ₩56,687 | ₩56,365 | ₩56,499 | +0.24% | 4.5만 |
|---|
| 2026.06.01 | ₩56,177 | ₩56,432 | ₩55,923 | ₩56,244 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩56,687 | ₩56,955 | ₩56,566 | ₩56,623 | -0.11% | 2만 |
|---|
| 2026.05.28 | ₩56,293 | ₩56,902 | ₩56,164 | ₩56,599 | +0.54% | 3만 |
|---|
| 2026.05.27 | ₩56,861 | ₩57,230 | ₩56,560 | ₩56,633 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩56,995 | ₩56,995 | ₩56,774 | ₩56,861 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩56,244 | ₩56,459 | ₩56,164 | ₩56,226 | -0.03% | 8.2천 |
|---|
| 2026.05.21 | ₩55,721 | ₩56,519 | ₩55,721 | ₩56,218 | +0.89% | 1만 |
|---|
| 2026.05.20 | ₩55,574 | ₩56,231 | ₩55,574 | ₩56,177 | +1.09% | 6.8천 |
|---|
| 2026.05.19 | ₩55,507 | ₩55,668 | ₩55,353 | ₩55,353 | -0.28% | 1.5만 |
|---|
| 2026.05.18 | ₩55,829 | ₩55,923 | ₩55,547 | ₩55,923 | +0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩55,762 | ₩55,762 | ₩55,507 | ₩55,547 | -0.38% | 6.4천 |
|---|
| 2026.05.14 | ₩56,781 | ₩56,808 | ₩56,573 | ₩56,611 | -0.30% | 1.5만 |
|---|
| 2026.05.13 | ₩56,593 | ₩56,915 | ₩56,593 | ₩56,861 | +0.47% | 1.1만 |
|---|
| 2026.05.12 | ₩56,446 | ₩56,593 | ₩56,137 | ₩56,589 | +0.25% | 9.2천 |
|---|
| 2026.05.11 | ₩56,767 | ₩56,875 | ₩56,647 | ₩56,694 | -0.13% | 1.1만 |
|---|
| 2026.05.08 | ₩56,647 | ₩56,835 | ₩56,519 | ₩56,722 | +0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩56,930 | ₩56,930 | ₩56,057 | ₩56,153 | -1.36% | 7.5천 |
|---|
| 2026.05.06 | ₩56,620 | ₩56,942 | ₩56,609 | ₩56,856 | +0.42% | 2.2만 |
|---|
| 2026.05.05 | ₩55,393 | ₩55,721 | ₩55,393 | ₩55,626 | +0.42% | 4.9천 |
|---|
| 2026.05.04 | ₩55,333 | ₩55,333 | ₩54,803 | ₩54,925 | -0.74% | 1.1만 |
|---|
| 2026.05.01 | ₩55,802 | ₩55,990 | ₩55,633 | ₩55,633 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩55,239 | ₩55,990 | ₩55,201 | ₩55,695 | +0.83% | 3.7만 |
|---|
| 2026.04.29 | ₩54,930 | ₩54,930 | ₩54,500 | ₩54,610 | -0.58% | 3만 |
|---|
| 2026.04.28 | ₩55,078 | ₩55,212 | ₩55,011 | ₩55,078 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩55,373 | ₩55,412 | ₩55,091 | ₩55,192 | -0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩55,252 | ₩55,341 | ₩55,078 | ₩55,325 | +0.13% | 9.6천 |
|---|
| 2026.04.23 | ₩55,373 | ₩55,594 | ₩54,649 | ₩55,113 | -0.47% | 1.3만 |
|---|
| 2026.04.22 | ₩55,721 | ₩55,721 | ₩55,400 | ₩55,467 | -0.46% | 2.1만 |
|---|
| 2026.04.21 | ₩56,010 | ₩56,010 | ₩55,141 | ₩55,141 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩56,151 | ₩56,212 | ₩56,070 | ₩56,212 | +0.11% | 9.6천 |
|---|
| 2026.04.17 | ₩56,580 | ₩56,741 | ₩56,446 | ₩56,472 | -0.19% | 2.2만 |
|---|
| 2026.04.16 | ₩56,338 | ₩56,338 | ₩55,775 | ₩55,896 | -0.79% | 2.1만 |
|---|
| 2026.04.15 | ₩56,057 | ₩56,164 | ₩55,949 | ₩56,151 | +0.17% | 4.8만 |
|---|
| 2026.04.14 | ₩56,177 | ₩56,472 | ₩56,177 | ₩56,379 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩55,292 | ₩56,030 | ₩55,292 | ₩56,030 | +1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩55,949 | ₩55,963 | ₩55,520 | ₩55,829 | -0.22% | 3.5만 |
|---|
| 2026.04.09 | ₩55,252 | ₩55,896 | ₩55,252 | ₩55,789 | +0.97% | 1.5만 |
|---|
| 2026.04.08 | ₩55,681 | ₩55,882 | ₩55,477 | ₩55,822 | +0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩53,562 | ₩54,126 | ₩53,308 | ₩54,126 | +1.05% | 2.9만 |
|---|
| 2026.04.06 | ₩53,723 | ₩54,152 | ₩53,723 | ₩54,085 | +0.67% | 2.2만 |
|---|
| 2026.04.02 | ₩52,999 | ₩53,784 | ₩52,959 | ₩53,715 | +1.35% | 3.7만 |
|---|
| 2026.04.01 | ₩53,831 | ₩54,246 | ₩53,781 | ₩53,951 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩52,637 | ₩53,401 | ₩52,456 | ₩53,401 | +1.45% | 2.7만 |
|---|
| 2026.03.30 | ₩52,302 | ₩52,355 | ₩51,725 | ₩51,819 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩52,020 | ₩52,275 | ₩51,725 | ₩51,832 | -0.36% | 1.3만 |
|---|
| 2026.03.26 | ₩52,731 | ₩52,925 | ₩52,060 | ₩52,060 | -1.27% | 1만 |
|---|
| 2026.03.25 | ₩53,261 | ₩53,401 | ₩53,066 | ₩53,128 | -0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩51,993 | ₩52,704 | ₩51,759 | ₩52,342 | +0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩52,154 | ₩53,039 | ₩52,101 | ₩52,480 | +0.62% | 4.6만 |
|---|
| 2026.03.20 | ₩52,785 | ₩52,959 | ₩51,155 | ₩51,464 | -2.50% | 4.5만 |
|---|
| 2026.03.19 | ₩52,503 | ₩53,328 | ₩52,355 | ₩53,080 | +1.10% | 1.9만 |
|---|
| 2026.03.18 | ₩53,844 | ₩54,179 | ₩53,187 | ₩53,187 | -1.22% | 2.1만 |
|---|
| 2026.03.17 | ₩54,226 | ₩54,300 | ₩53,978 | ₩54,059 | -0.31% | 1.9만 |
|---|
| 2026.03.16 | ₩53,696 | ₩53,991 | ₩53,623 | ₩53,804 | +0.20% | 8.8만 |
|---|
| 2026.03.13 | ₩53,790 | ₩53,938 | ₩53,019 | ₩53,058 | -1.36% | 1.3만 |
|---|
| 2026.03.12 | ₩53,871 | ₩54,018 | ₩53,388 | ₩53,674 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩54,219 | ₩54,595 | ₩53,690 | ₩54,287 | +0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩54,675 | ₩55,252 | ₩54,374 | ₩54,407 | -0.49% | 2.9만 |
|---|
| 2026.03.09 | ₩53,227 | ₩54,461 | ₩52,838 | ₩54,193 | +1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩53,562 | ₩54,340 | ₩53,522 | ₩53,991 | +0.80% | 1.6만 |
|---|
| 2026.03.05 | ₩54,823 | ₩54,984 | ₩53,938 | ₩54,439 | -0.70% | 3만 |
|---|
| 2026.03.04 | ₩55,413 | ₩55,680 | ₩55,185 | ₩55,672 | +0.47% | 3.4만 |
|---|
| 2026.03.03 | ₩54,488 | ₩55,815 | ₩54,005 | ₩55,118 | +1.16% | 3.3만 |
|---|
| 2026.03.02 | ₩56,526 | ₩56,955 | ₩56,526 | ₩56,790 | +0.47% | 1.9만 |
|---|
| 2026.02.27 | ₩57,693 | ₩57,867 | ₩57,559 | ₩57,559 | -0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩57,532 | ₩57,592 | ₩57,264 | ₩57,551 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩57,398 | ₩57,653 | ₩56,969 | ₩57,606 | +0.36% | 3만 |
|---|
| 2026.02.24 | ₩56,888 | ₩57,250 | ₩56,888 | ₩57,185 | +0.52% | 1.8만 |
|---|
| 2026.02.23 | ₩57,197 | ₩57,264 | ₩56,938 | ₩57,033 | -0.29% | 4.3만 |
|---|
| 2026.02.20 | ₩56,674 | ₩57,089 | ₩56,586 | ₩57,009 | +0.59% | 13.7만 |
|---|
| 2026.02.19 | ₩56,446 | ₩56,741 | ₩56,446 | ₩56,739 | +0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩56,928 | ₩57,089 | ₩56,700 | ₩56,835 | -0.16% | 3.5만 |
|---|
| 2026.02.17 | ₩56,499 | ₩56,794 | ₩56,244 | ₩56,781 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩56,660 | ₩56,928 | ₩56,419 | ₩56,848 | +0.33% | 4.7만 |
|---|
| 2026.02.12 | ₩57,344 | ₩57,344 | ₩56,647 | ₩56,774 | -0.99% | 2.2만 |
|---|
| 2026.02.11 | ₩57,183 | ₩57,532 | ₩56,875 | ₩57,250 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩56,902 | ₩56,955 | ₩56,794 | ₩56,820 | -0.14% | 3.7만 |
|---|
| 2026.02.09 | ₩56,110 | ₩56,674 | ₩56,070 | ₩56,600 | +0.87% | 1.2만 |
|---|
| 2026.02.06 | ₩55,487 | ₩55,750 | ₩55,453 | ₩55,750 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩54,742 | ₩54,848 | ₩54,555 | ₩54,555 | -0.34% | 1.5만 |
|---|
| 2026.02.04 | ₩55,708 | ₩55,762 | ₩55,185 | ₩55,375 | -0.60% | 3.4만 |
|---|
| 2026.02.03 | ₩54,716 | ₩55,031 | ₩54,635 | ₩55,028 | +0.57% | 8.3천 |
|---|
| 2026.02.02 | ₩54,421 | ₩54,742 | ₩54,421 | ₩54,689 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩54,783 | ₩54,783 | ₩54,206 | ₩54,363 | -0.77% | 2.1만 |
|---|
| 2026.01.29 | ₩55,306 | ₩55,319 | ₩54,501 | ₩55,035 | -0.49% | 9.3천 |
|---|
| 2026.01.28 | ₩54,769 | ₩54,910 | ₩54,523 | ₩54,675 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩54,702 | ₩55,239 | ₩54,602 | ₩55,178 | +0.87% | 3.3만 |
|---|
| 2026.01.26 | ₩54,327 | ₩54,536 | ₩54,032 | ₩54,305 | -0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩53,616 | ₩54,099 | ₩53,569 | ₩53,938 | +0.60% | 5.8만 |
|---|
| 2026.01.22 | ₩53,804 | ₩53,871 | ₩53,643 | ₩53,643 | -0.30% | 5.2만 |
|---|
| 2026.01.21 | ₩53,348 | ₩53,603 | ₩52,196 | ₩53,515 | +0.31% | 2.3만 |
|---|
| 2026.01.20 | ₩52,838 | ₩53,240 | ₩52,838 | ₩52,912 | +0.14% | 1.9만 |
|---|
| 2026.01.16 | ₩53,468 | ₩53,468 | ₩53,214 | ₩53,388 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩53,401 | ₩53,430 | ₩53,294 | ₩53,330 | -0.13% | 3.5만 |
|---|
| 2026.01.14 | ₩53,308 | ₩53,375 | ₩52,945 | ₩53,281 | -0.05% | 3.6만 |
|---|
| 2026.01.13 | ₩53,080 | ₩53,080 | ₩52,798 | ₩52,911 | -0.32% | 7.1만 |
|---|
| 2026.01.12 | ₩53,106 | ₩53,240 | ₩53,106 | ₩53,230 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩52,838 | ₩52,919 | ₩52,717 | ₩52,916 | +0.15% | 1.9만 |
|---|
| 2026.01.08 | ₩52,396 | ₩52,662 | ₩52,396 | ₩52,630 | +0.45% | 5만 |
|---|
| 2026.01.07 | ₩52,650 | ₩52,717 | ₩52,536 | ₩52,577 | -0.14% | 1.5만 |
|---|
| 2026.01.06 | ₩52,771 | ₩52,798 | ₩52,637 | ₩52,758 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩52,194 | ₩52,664 | ₩52,168 | ₩52,624 | +0.82% | 1.3만 |
|---|
| 2026.01.02 | ₩51,980 | ₩52,074 | ₩51,846 | ₩52,054 | +0.14% | 4만 |
|---|
| 2025.12.31 | ₩51,645 | ₩51,685 | ₩51,477 | ₩51,532 | -0.22% | 2.2만 |
|---|
| 2025.12.30 | ₩52,208 | ₩52,319 | ₩52,180 | ₩52,180 | -0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,027 | ₩52,181 | ₩51,976 | ₩52,031 | +0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,127 | ₩52,205 | ₩52,101 | ₩52,184 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩52,141 | ₩52,181 | ₩52,114 | ₩52,118 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩52,007 | ₩52,101 | ₩51,993 | ₩52,099 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩51,618 | ₩51,806 | ₩51,618 | ₩51,772 | +0.30% | 2.6만 |
|---|
| 2025.12.19 | ₩51,564 | ₩51,694 | ₩51,497 | ₩51,497 | -0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩51,309 | ₩51,497 | ₩51,202 | ₩51,278 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩51,229 | ₩51,321 | ₩50,961 | ₩50,997 | -0.45% | 2.4만 |
|---|
| 2025.12.16 | ₩51,376 | ₩51,470 | ₩51,075 | ₩51,291 | -0.17% | 1.9만 |
|---|
| 2025.12.15 | ₩51,671 | ₩51,671 | ₩51,350 | ₩51,501 | -0.33% | 1.8만 |
|---|
| 2025.12.12 | ₩51,510 | ₩51,510 | ₩51,041 | ₩51,155 | -0.69% | 1.1만 |
|---|
| 2025.12.11 | ₩51,283 | ₩51,510 | ₩51,283 | ₩51,415 | +0.26% | 1.7만 |
|---|
| 2025.12.10 | ₩50,733 | ₩51,209 | ₩50,652 | ₩51,158 | +0.84% | 2.1만 |
|---|
| 2025.12.09 | ₩50,746 | ₩50,840 | ₩50,619 | ₩50,619 | -0.25% | 8.2천 |
|---|
| 2025.12.08 | ₩50,947 | ₩50,947 | ₩50,491 | ₩50,585 | -0.71% | 2.9만 |
|---|
| 2025.12.05 | ₩51,087 | ₩51,095 | ₩50,733 | ₩50,739 | -0.68% | 9.9만 |
|---|
| 2025.12.04 | ₩51,041 | ₩51,048 | ₩50,853 | ₩50,920 | -0.24% | 9.8천 |
|---|
| 2025.12.03 | ₩50,679 | ₩50,813 | ₩50,599 | ₩50,772 | +0.18% | 3.1만 |
|---|
| 2025.12.02 | ₩50,666 | ₩50,692 | ₩50,532 | ₩50,671 | +0.01% | 2.9만 |
|---|
| 2025.12.01 | ₩50,719 | ₩50,773 | ₩50,552 | ₩50,552 | -0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩50,800 | ₩50,867 | ₩50,759 | ₩50,867 | +0.13% | 8천 |
|---|
| 2025.11.26 | ₩50,518 | ₩50,719 | ₩50,478 | ₩50,686 | +0.33% | 2만 |
|---|
| 2025.11.25 | ₩49,861 | ₩50,190 | ₩49,713 | ₩50,109 | +0.50% | 4.7만 |
|---|
| 2025.11.24 | ₩49,365 | ₩49,519 | ₩49,304 | ₩49,432 | +0.14% | 2.9만 |
|---|
| 2025.11.21 | ₩49,123 | ₩49,508 | ₩48,976 | ₩49,410 | +0.58% | 3.3만 |
|---|
| 2025.11.20 | ₩49,579 | ₩49,700 | ₩48,726 | ₩48,726 | -1.72% | 5.6만 |
|---|
| 2025.11.19 | ₩49,405 | ₩49,472 | ₩49,097 | ₩49,274 | -0.27% | 2.4만 |
|---|
| 2025.11.18 | ₩49,445 | ₩49,569 | ₩49,278 | ₩49,448 | +0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩50,330 | ₩50,424 | ₩49,747 | ₩49,970 | -0.72% | 3.1만 |
|---|
| 2025.11.14 | ₩50,227 | ₩50,545 | ₩50,227 | ₩50,432 | +0.41% | 3.2만 |
|---|
| 2025.11.13 | ₩50,961 | ₩50,961 | ₩50,538 | ₩50,554 | -0.80% | 2.4만 |
|---|
| 2025.11.12 | ₩50,813 | ₩51,108 | ₩50,813 | ₩51,049 | +0.46% | 1.9만 |
|---|
| 2025.11.11 | ₩50,478 | ₩50,666 | ₩50,446 | ₩50,620 | +0.28% | 3.3만 |
|---|
| 2025.11.10 | ₩50,143 | ₩50,411 | ₩50,062 | ₩50,375 | +0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩49,472 | ₩49,827 | ₩49,425 | ₩49,821 | +0.70% | 1.2만 |
|---|
| 2025.11.06 | ₩49,727 | ₩49,747 | ₩49,546 | ₩49,633 | -0.19% | 9.9천 |
|---|
| 2025.11.05 | ₩49,432 | ₩49,692 | ₩49,405 | ₩49,657 | +0.46% | 1.9만 |
|---|
| 2025.11.04 | ₩49,325 | ₩49,539 | ₩49,284 | ₩49,317 | -0.02% | 3.9만 |
|---|
| 2025.11.03 | ₩49,781 | ₩49,861 | ₩49,675 | ₩49,817 | +0.07% | 3.9만 |
|---|
| 2025.10.31 | ₩49,834 | ₩49,861 | ₩49,713 | ₩49,801 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩49,687 | ₩50,034 | ₩49,687 | ₩49,881 | +0.39% | 2.7만 |
|---|
| 2025.10.29 | ₩50,310 | ₩50,324 | ₩49,821 | ₩49,963 | -0.69% | 2.4만 |
|---|
| 2025.10.28 | ₩50,144 | ₩50,384 | ₩50,143 | ₩50,279 | +0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩50,297 | ₩50,330 | ₩50,247 | ₩50,318 | +0.04% | 6.4천 |
|---|
| 2025.10.24 | ₩50,022 | ₩50,102 | ₩49,822 | ₩50,017 | -0.01% | 1.8만 |
|---|
| 2025.10.23 | ₩49,874 | ₩49,975 | ₩49,821 | ₩49,941 | +0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩49,566 | ₩49,727 | ₩49,325 | ₩49,579 | +0.03% | 1.5만 |
|---|
| 2025.10.21 | ₩49,727 | ₩49,740 | ₩49,539 | ₩49,567 | -0.32% | 2.4만 |
|---|
| 2025.10.20 | ₩49,948 | ₩50,000 | ₩49,940 | ₩49,995 | +0.09% | 9.8천 |
|---|
| 2025.10.17 | ₩49,512 | ₩49,727 | ₩49,405 | ₩49,688 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩49,687 | ₩49,827 | ₩49,526 | ₩49,688 | +0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩49,625 | ₩49,625 | ₩49,271 | ₩49,455 | -0.34% | 5.2만 |
|---|
| 2025.10.14 | ₩49,016 | ₩49,499 | ₩49,016 | ₩49,405 | +0.79% | 1.8만 |
|---|
| 2025.10.13 | ₩48,962 | ₩49,164 | ₩48,962 | ₩49,145 | +0.37% | 2.2만 |
|---|
| 2025.10.10 | ₩49,338 | ₩49,374 | ₩48,714 | ₩48,725 | -1.24% | 1.7만 |
|---|