시장 데이터를 불러오는 중
전체 종목
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF 과거 주가
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF · MFEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF · MFEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,501 | ₩38,630 | ₩38,501 | ₩38,630 | +0.34% | 9.4천 |
| 2026.10.08 | ₩38,421 | ₩38,434 | ₩38,080 | ₩38,184 | -0.62% | 8.2천 |
| 2026.10.07 | ₩38,568 | ₩38,768 | ₩38,526 | ₩38,608 | +0.10% | 7천 |
| 2026.10.06 | ₩39,449 | ₩39,449 | ₩39,168 | ₩39,249 | -0.51% | 6천 |
| 2026.10.05 | ₩39,115 | ₩39,261 | ₩39,112 | ₩39,210 | +0.24% | 7.4천 |
| 2026.10.02 | ₩38,514 | ₩38,808 | ₩38,407 | ₩38,721 | +0.54% | 1.6만 |
| 2026.10.01 | ₩37,699 | ₩37,926 | ₩37,499 | ₩37,838 | +0.37% | 1만 |
| 2026.09.30 | ₩38,367 | ₩38,394 | ₩38,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,164 |
| -0.53% |
| 4.4천 |
| 2026.09.29 | ₩38,207 | ₩38,541 | ₩38,180 | ₩38,441 | +0.61% | 8.6천 |
|---|
| 2026.09.28 | ₩38,381 | ₩38,461 | ₩38,100 | ₩38,359 | -0.06% | 9.7천 |
|---|
| 2026.09.25 | ₩38,280 | ₩38,414 | ₩38,276 | ₩38,374 | +0.24% | 5.3천 |
|---|
| 2026.09.24 | ₩38,220 | ₩38,220 | ₩37,926 | ₩38,020 | -0.52% | 3.5천 |
|---|
| 2026.09.23 | ₩38,661 | ₩38,661 | ₩37,926 | ₩38,182 | -1.24% | 1.7만 |
|---|
| 2026.09.22 | ₩39,035 | ₩39,182 | ₩38,928 | ₩39,096 | +0.16% | 5천 |
|---|
| 2026.09.21 | ₩38,648 | ₩39,155 | ₩38,648 | ₩38,995 | +0.90% | 1.1만 |
|---|
| 2026.09.18 | ₩37,926 | ₩38,060 | ₩37,800 | ₩38,059 | +0.35% | 1.4만 |
|---|
| 2026.09.17 | ₩37,980 | ₩38,044 | ₩37,940 | ₩38,044 | +0.17% | 3.5천 |
|---|
| 2026.09.16 | ₩37,820 | ₩37,893 | ₩37,265 | ₩37,513 | -0.81% | 1.3만 |
|---|
| 2026.09.15 | ₩37,699 | ₩37,699 | ₩37,506 | ₩37,545 | -0.41% | 5.1천 |
|---|
| 2026.09.14 | ₩37,940 | ₩38,047 | ₩37,740 | ₩37,870 | -0.18% | 9.8천 |
|---|
| 2026.09.11 | ₩38,915 | ₩38,915 | ₩38,795 | ₩38,795 | -0.31% | 2.4천 |
|---|
| 2026.09.10 | ₩38,554 | ₩38,754 | ₩38,434 | ₩38,483 | -0.18% | 1.9만 |
|---|
| 2026.09.09 | ₩39,249 | ₩39,393 | ₩39,182 | ₩39,223 | -0.06% | 7.1천 |
|---|
| 2026.09.08 | ₩39,075 | ₩39,249 | ₩39,002 | ₩39,080 | +0.01% | 8.5천 |
|---|
| 2026.09.04 | ₩38,754 | ₩39,235 | ₩38,754 | ₩39,209 | +1.17% | 4.8천 |
|---|
| 2026.09.03 | ₩38,501 | ₩38,714 | ₩38,340 | ₩38,702 | +0.52% | 5.4천 |
|---|
| 2026.09.02 | ₩38,340 | ₩38,527 | ₩38,340 | ₩38,521 | +0.47% | 6.4천 |
|---|
| 2026.09.01 | ₩38,501 | ₩38,721 | ₩38,381 | ₩38,421 | -0.21% | 7.2천 |
|---|
| 2026.08.31 | ₩38,487 | ₩38,501 | ₩38,207 | ₩38,378 | -0.28% | 1.8만 |
|---|
| 2026.08.28 | ₩38,741 | ₩38,795 | ₩38,327 | ₩38,407 | -0.86% | 8.4천 |
|---|
| 2026.08.27 | ₩38,300 | ₩38,463 | ₩38,300 | ₩38,463 | +0.43% | 3.2천 |
|---|
| 2026.08.26 | ₩38,154 | ₩38,180 | ₩38,020 | ₩38,100 | -0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩37,913 | ₩38,487 | ₩37,766 | ₩38,144 | +0.61% | 6.8만 |
|---|
| 2026.08.24 | ₩37,686 | ₩37,686 | ₩37,415 | ₩37,446 | -0.64% | 6.5천 |
|---|
| 2026.08.21 | ₩37,940 | ₩37,940 | ₩37,685 | ₩37,740 | -0.53% | 4.5천 |
|---|
| 2026.08.20 | ₩37,499 | ₩37,553 | ₩37,392 | ₩37,504 | +0.01% | 1.4만 |
|---|
| 2026.08.19 | ₩37,686 | ₩37,686 | ₩37,486 | ₩37,565 | -0.32% | 7.4천 |
|---|
| 2026.08.18 | ₩37,593 | ₩37,593 | ₩37,232 | ₩37,287 | -0.81% | 1.1만 |
|---|
| 2026.08.17 | ₩38,608 | ₩38,608 | ₩38,327 | ₩38,340 | -0.69% | 6.8천 |
|---|
| 2026.08.14 | ₩38,113 | ₩38,113 | ₩37,948 | ₩38,019 | -0.25% | 1.5천 |
|---|
| 2026.08.13 | ₩37,780 | ₩37,993 | ₩37,780 | ₩37,924 | +0.38% | 3천 |
|---|
| 2026.08.12 | ₩37,900 | ₩37,900 | ₩37,713 | ₩37,768 | -0.35% | 5.3천 |
|---|
| 2026.08.11 | ₩37,366 | ₩37,426 | ₩37,139 | ₩37,263 | -0.28% | 9.5천 |
|---|
| 2026.08.10 | ₩37,192 | ₩37,472 | ₩37,192 | ₩37,293 | +0.27% | 1.3만 |
|---|
| 2026.08.07 | ₩37,352 | ₩37,352 | ₩37,056 | ₩37,085 | -0.72% | 8.4천 |
|---|
| 2026.08.06 | ₩36,738 | ₩37,058 | ₩36,738 | ₩36,885 | +0.40% | 8.3천 |
|---|
| 2026.08.05 | ₩37,285 | ₩37,285 | ₩37,085 | ₩37,163 | -0.33% | 8천 |
|---|
| 2026.08.04 | ₩36,845 | ₩37,272 | ₩36,838 | ₩37,184 | +0.92% | 2만 |
|---|
| 2026.08.03 | ₩35,790 | ₩36,084 | ₩35,643 | ₩36,066 | +0.77% | 5.3천 |
|---|
| 2026.07.31 | ₩35,817 | ₩35,817 | ₩35,436 | ₩35,511 | -0.85% | 2.4만 |
|---|
| 2026.07.30 | ₩35,349 | ₩35,589 | ₩35,002 | ₩35,585 | +0.67% | 2.3만 |
|---|
| 2026.07.29 | ₩34,762 | ₩35,216 | ₩34,401 | ₩34,448 | -0.90% | 2.2만 |
|---|
| 2026.07.28 | ₩35,015 | ₩35,298 | ₩34,888 | ₩35,155 | +0.40% | 2.5만 |
|---|
| 2026.07.27 | ₩36,084 | ₩36,084 | ₩35,607 | ₩35,803 | -0.78% | 1.6만 |
|---|
| 2026.07.24 | ₩36,404 | ₩36,464 | ₩35,977 | ₩36,090 | -0.86% | 1.5만 |
|---|
| 2026.07.23 | ₩36,644 | ₩36,831 | ₩36,324 | ₩36,669 | +0.07% | 5.7만 |
|---|
| 2026.07.22 | ₩36,551 | ₩36,831 | ₩36,551 | ₩36,698 | +0.40% | 2.4만 |
|---|
| 2026.07.21 | ₩36,124 | ₩36,351 | ₩36,017 | ₩36,301 | +0.49% | 3.4천 |
|---|
| 2026.07.20 | ₩35,603 | ₩35,817 | ₩35,389 | ₩35,392 | -0.59% | 8.2천 |
|---|
| 2026.07.17 | ₩35,242 | ₩35,817 | ₩35,042 | ₩35,670 | +1.21% | 1.4만 |
|---|
| 2026.07.16 | ₩36,070 | ₩36,785 | ₩35,977 | ₩36,096 | +0.07% | 1.7만 |
|---|
| 2026.07.15 | ₩36,591 | ₩36,710 | ₩36,057 | ₩36,544 | -0.13% | 1.4만 |
|---|
| 2026.07.14 | ₩36,564 | ₩36,624 | ₩36,431 | ₩36,488 | -0.21% | 8.1천 |
|---|
| 2026.07.13 | ₩36,391 | ₩36,511 | ₩36,070 | ₩36,116 | -0.76% | 1.1만 |
|---|
| 2026.07.10 | ₩36,765 | ₩37,085 | ₩36,765 | ₩37,033 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩36,671 | ₩36,845 | ₩36,671 | ₩36,738 | +0.18% | 7.3천 |
|---|
| 2026.07.08 | ₩35,977 | ₩36,498 | ₩35,897 | ₩36,498 | +1.45% | 1.2만 |
|---|
| 2026.07.07 | ₩36,444 | ₩36,478 | ₩36,124 | ₩36,197 | -0.68% | 5.8천 |
|---|
| 2026.07.06 | ₩37,125 | ₩37,379 | ₩37,099 | ₩37,283 | +0.42% | 8천 |
|---|
| 2026.07.02 | ₩37,058 | ₩37,392 | ₩36,244 | ₩36,570 | -1.32% | 2.2만 |
|---|
| 2026.07.01 | ₩36,725 | ₩37,112 | ₩36,631 | ₩36,685 | -0.11% | 20.5만 |
|---|
| 2026.06.30 | ₩37,366 | ₩37,793 | ₩37,359 | ₩37,706 | +0.91% | 5.6천 |
|---|
| 2026.06.29 | ₩37,045 | ₩37,271 | ₩36,551 | ₩37,253 | +0.56% | 1.1만 |
|---|
| 2026.06.26 | ₩36,511 | ₩37,072 | ₩36,478 | ₩36,765 | +0.69% | 1.2만 |
|---|
| 2026.06.25 | ₩37,272 | ₩37,526 | ₩37,165 | ₩37,275 | +0.01% | 7.3천 |
|---|
| 2026.06.24 | ₩37,192 | ₩37,279 | ₩36,858 | ₩37,163 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩37,539 | ₩37,873 | ₩37,513 | ₩37,579 | +0.11% | 20.7만 |
|---|
| 2026.06.22 | ₩39,462 | ₩39,916 | ₩39,342 | ₩39,369 | -0.24% | 1.5만 |
|---|
| 2026.06.18 | ₩39,209 | ₩39,502 | ₩39,209 | ₩39,437 | +0.58% | 2.3천 |
|---|
| 2026.06.17 | ₩39,275 | ₩39,476 | ₩38,674 | ₩38,674 | -1.53% | 1.1만 |
|---|
| 2026.06.16 | ₩39,729 | ₩39,823 | ₩39,222 | ₩39,342 | -0.97% | 9.2천 |
|---|
| 2026.06.15 | ₩39,623 | ₩39,930 | ₩39,596 | ₩39,903 | +0.71% | 20.6만 |
|---|
| 2026.06.12 | ₩38,541 | ₩38,861 | ₩38,501 | ₩38,634 | +0.24% | 5.2천 |
|---|
| 2026.06.11 | ₩37,339 | ₩38,541 | ₩37,339 | ₩38,434 | +2.93% | 5.2천 |
|---|
| 2026.06.10 | ₩37,219 | ₩37,753 | ₩36,965 | ₩36,965 | -0.68% | 1.6만 |
|---|
| 2026.06.09 | ₩38,127 | ₩38,207 | ₩37,099 | ₩37,646 | -1.26% | 1.9만 |
|---|
| 2026.06.08 | ₩38,047 | ₩38,047 | ₩37,686 | ₩37,720 | -0.86% | 1만 |
|---|
| 2026.06.05 | ₩38,648 | ₩38,661 | ₩37,366 | ₩37,432 | -3.14% | 2.5만 |
|---|
| 2026.06.04 | ₩39,476 | ₩39,943 | ₩39,382 | ₩39,796 | +0.81% | 1.7만 |
|---|
| 2026.06.03 | ₩40,758 | ₩40,758 | ₩40,297 | ₩40,360 | -0.98% | 9천 |
|---|
| 2026.06.02 | ₩40,557 | ₩40,864 | ₩40,504 | ₩40,824 | +0.66% | 8.4천 |
|---|
| 2026.06.01 | ₩40,223 | ₩40,851 | ₩40,223 | ₩40,784 | +1.39% | 9.5천 |
|---|
| 2026.05.29 | ₩40,036 | ₩40,036 | ₩39,769 | ₩39,862 | -0.44% | 6.7천 |
|---|
| 2026.05.28 | ₩38,835 | ₩39,636 | ₩38,835 | ₩39,436 | +1.55% | 1.3만 |
|---|
| 2026.05.27 | ₩39,636 | ₩39,636 | ₩39,048 | ₩39,382 | -0.64% | 2.9만 |
|---|
| 2026.05.26 | ₩39,142 | ₩39,636 | ₩39,142 | ₩39,636 | +1.26% | 4.2천 |
|---|
| 2026.05.22 | ₩38,127 | ₩38,180 | ₩37,833 | ₩37,833 | -0.77% | 8.7천 |
|---|
| 2026.05.21 | ₩37,432 | ₩37,873 | ₩37,352 | ₩37,686 | +0.68% | 3.3천 |
|---|
| 2026.05.20 | ₩36,564 | ₩37,165 | ₩36,564 | ₩37,112 | +1.50% | 5.3천 |
|---|
| 2026.05.19 | ₩36,444 | ₩36,871 | ₩36,230 | ₩36,623 | +0.49% | 7.4천 |
|---|
| 2026.05.18 | ₩37,659 | ₩37,659 | ₩37,045 | ₩37,328 | -0.88% | 1.2만 |
|---|
| 2026.05.15 | ₩37,619 | ₩37,726 | ₩37,352 | ₩37,601 | -0.05% | 9.2천 |
|---|
| 2026.05.14 | ₩38,593 | ₩38,808 | ₩38,568 | ₩38,718 | +0.33% | 1.2만 |
|---|
| 2026.05.13 | ₩38,581 | ₩38,941 | ₩38,581 | ₩38,840 | +0.67% | 1.3만 |
|---|
| 2026.05.12 | ₩38,033 | ₩38,180 | ₩37,753 | ₩38,171 | +0.36% | 1.4만 |
|---|
| 2026.05.11 | ₩38,995 | ₩39,102 | ₩38,821 | ₩38,968 | -0.07% | 7.4천 |
|---|
| 2026.05.08 | ₩38,581 | ₩38,888 | ₩38,581 | ₩38,888 | +0.80% | 6.5천 |
|---|
| 2026.05.07 | ₩38,714 | ₩38,714 | ₩37,940 | ₩37,953 | -1.97% | 1.5만 |
|---|
| 2026.05.06 | ₩38,140 | ₩38,551 | ₩38,073 | ₩38,527 | +1.02% | 1.4만 |
|---|
| 2026.05.05 | ₩37,539 | ₩37,780 | ₩37,539 | ₩37,661 | +0.32% | 4.7천 |
|---|
| 2026.05.04 | ₩37,245 | ₩37,245 | ₩36,831 | ₩36,865 | -1.02% | 6.7천 |
|---|
| 2026.05.01 | ₩36,952 | ₩37,392 | ₩36,952 | ₩37,092 | +0.38% | 9.6천 |
|---|
| 2026.04.30 | ₩36,591 | ₩37,105 | ₩36,471 | ₩37,105 | +1.41% | 5.4천 |
|---|
| 2026.04.29 | ₩36,391 | ₩36,391 | ₩36,110 | ₩36,150 | -0.66% | 9.6천 |
|---|
| 2026.04.28 | ₩36,324 | ₩36,397 | ₩36,217 | ₩36,357 | +0.09% | 6.2천 |
|---|
| 2026.04.27 | ₩36,431 | ₩36,431 | ₩36,257 | ₩36,335 | -0.26% | 5만 |
|---|
| 2026.04.24 | ₩36,230 | ₩36,524 | ₩36,230 | ₩36,443 | +0.59% | 1.1만 |
|---|
| 2026.04.23 | ₩36,284 | ₩36,401 | ₩35,710 | ₩35,983 | -0.83% | 7.9천 |
|---|
| 2026.04.22 | ₩36,511 | ₩36,658 | ₩36,511 | ₩36,650 | +0.38% | 5.6천 |
|---|
| 2026.04.21 | ₩36,404 | ₩36,404 | ₩35,923 | ₩35,961 | -1.22% | 6.6천 |
|---|
| 2026.04.20 | ₩36,351 | ₩36,475 | ₩36,351 | ₩36,475 | +0.34% | 3.4천 |
|---|
| 2026.04.17 | ₩36,778 | ₩37,058 | ₩36,685 | ₩36,711 | -0.18% | 1.3만 |
|---|
| 2026.04.16 | ₩36,084 | ₩36,170 | ₩35,937 | ₩36,130 | +0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩35,963 | ₩36,097 | ₩35,923 | ₩35,963 | 0.00% | 1.1만 |
|---|
| 2026.04.14 | ₩36,010 | ₩36,185 | ₩36,003 | ₩36,185 | +0.49% | 7천 |
|---|
| 2026.04.13 | ₩35,015 | ₩35,589 | ₩35,015 | ₩35,555 | +1.54% | 8.1천 |
|---|
| 2026.04.10 | ₩35,216 | ₩35,329 | ₩35,082 | ₩35,171 | -0.13% | 2.5만 |
|---|
| 2026.04.09 | ₩34,868 | ₩35,162 | ₩34,681 | ₩35,146 | +0.80% | 8.9천 |
|---|
| 2026.04.08 | ₩35,189 | ₩35,189 | ₩34,748 | ₩35,015 | -0.49% | 4만 |
|---|
| 2026.04.07 | ₩33,226 | ₩34,802 | ₩32,892 | ₩33,346 | +0.36% | 4.4만 |
|---|
| 2026.04.06 | ₩33,479 | ₩33,479 | ₩33,199 | ₩33,321 | -0.47% | 1.8만 |
|---|
| 2026.04.02 | ₩32,611 | ₩33,533 | ₩32,611 | ₩33,246 | +1.95% | 2.2만 |
|---|
| 2026.04.01 | ₩33,346 | ₩33,626 | ₩33,279 | ₩33,411 | +0.20% | 1.3만 |
|---|
| 2026.03.31 | ₩32,505 | ₩33,413 | ₩32,505 | ₩33,413 | +2.79% | 1.2만 |
|---|
| 2026.03.30 | ₩32,932 | ₩32,932 | ₩32,331 | ₩32,465 | -1.42% | 1.5만 |
|---|
| 2026.03.27 | ₩32,692 | ₩32,905 | ₩32,631 | ₩32,705 | +0.04% | 1.5만 |
|---|
| 2026.03.26 | ₩33,279 | ₩33,279 | ₩32,625 | ₩32,625 | -1.97% | 2.9만 |
|---|
| 2026.03.25 | ₩33,653 | ₩33,800 | ₩33,466 | ₩33,598 | -0.16% | 1.9만 |
|---|
| 2026.03.24 | ₩33,065 | ₩33,346 | ₩32,972 | ₩33,065 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩33,306 | ₩34,107 | ₩33,306 | ₩33,800 | +1.48% | 5.1만 |
|---|
| 2026.03.20 | ₩33,560 | ₩33,586 | ₩32,852 | ₩32,879 | -2.03% | 5.6만 |
|---|
| 2026.03.19 | ₩33,439 | ₩34,214 | ₩33,346 | ₩34,147 | +2.12% | 7.3천 |
|---|
| 2026.03.18 | ₩34,241 | ₩34,321 | ₩33,967 | ₩34,014 | -0.66% | 3.5만 |
|---|
| 2026.03.17 | ₩34,695 | ₩34,695 | ₩34,454 | ₩34,521 | -0.50% | 10.5만 |
|---|
| 2026.03.16 | ₩33,873 | ₩34,254 | ₩33,680 | ₩34,254 | +1.12% | 4.6만 |
|---|
| 2026.03.13 | ₩33,707 | ₩33,840 | ₩33,172 | ₩33,172 | -1.58% | 7.3천 |
|---|
| 2026.03.12 | ₩33,893 | ₩33,893 | ₩33,319 | ₩33,333 | -1.65% | 1만 |
|---|
| 2026.03.11 | ₩34,134 | ₩34,227 | ₩34,027 | ₩34,187 | +0.16% | 6.8천 |
|---|
| 2026.03.10 | ₩34,107 | ₩34,641 | ₩33,942 | ₩34,047 | -0.18% | 2.9만 |
|---|
| 2026.03.09 | ₩33,226 | ₩34,254 | ₩32,999 | ₩34,134 | +2.73% | 2.9만 |
|---|
| 2026.03.06 | ₩33,279 | ₩33,733 | ₩33,186 | ₩33,586 | +0.92% | 1.9만 |
|---|
| 2026.03.05 | ₩33,934 | ₩34,174 | ₩33,306 | ₩33,686 | -0.73% | 1.5만 |
|---|
| 2026.03.04 | ₩34,267 | ₩34,855 | ₩34,161 | ₩34,521 | +0.74% | 3만 |
|---|
| 2026.03.03 | ₩34,307 | ₩34,708 | ₩33,413 | ₩34,655 | +1.01% | 6.4만 |
|---|
| 2026.03.02 | ₩36,137 | ₩36,738 | ₩36,137 | ₩36,578 | +1.22% | 1.5만 |
|---|
| 2026.02.27 | ₩36,831 | ₩37,072 | ₩36,818 | ₩37,072 | +0.65% | 8.3천 |
|---|
| 2026.02.26 | ₩37,232 | ₩37,232 | ₩36,671 | ₩36,982 | -0.67% | 1.1만 |
|---|
| 2026.02.25 | ₩37,259 | ₩37,299 | ₩37,058 | ₩37,255 | -0.01% | 1.5만 |
|---|
| 2026.02.24 | ₩36,311 | ₩36,642 | ₩36,284 | ₩36,538 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩36,377 | ₩36,404 | ₩36,070 | ₩36,110 | -0.73% | 1.7만 |
|---|
| 2026.02.20 | ₩35,643 | ₩36,364 | ₩35,643 | ₩36,324 | +1.91% | 1.6만 |
|---|
| 2026.02.19 | ₩35,336 | ₩35,563 | ₩35,322 | ₩35,561 | +0.64% | 2.5만 |
|---|
| 2026.02.18 | ₩35,456 | ₩35,710 | ₩35,396 | ₩35,496 | +0.11% | 2.2만 |
|---|
| 2026.02.17 | ₩35,256 | ₩35,429 | ₩34,975 | ₩35,334 | +0.22% | 1만 |
|---|
| 2026.02.13 | ₩35,216 | ₩35,483 | ₩34,989 | ₩35,427 | +0.60% | 1.4만 |
|---|
| 2026.02.12 | ₩35,897 | ₩35,897 | ₩35,256 | ₩35,325 | -1.59% | 1.1만 |
|---|
| 2026.02.11 | ₩35,416 | ₩35,750 | ₩35,269 | ₩35,730 | +0.89% | 2.6만 |
|---|
| 2026.02.10 | ₩34,989 | ₩34,989 | ₩34,855 | ₩34,911 | -0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩34,615 | ₩34,927 | ₩34,575 | ₩34,920 | +0.88% | 8.1천 |
|---|
| 2026.02.06 | ₩34,094 | ₩34,521 | ₩34,094 | ₩34,481 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩33,827 | ₩34,067 | ₩33,613 | ₩33,682 | -0.43% | 1.4만 |
|---|
| 2026.02.04 | ₩34,521 | ₩34,521 | ₩33,853 | ₩33,987 | -1.55% | 2.8만 |
|---|
| 2026.02.03 | ₩34,147 | ₩34,201 | ₩33,867 | ₩34,087 | -0.18% | 1.4만 |
|---|
| 2026.02.02 | ₩33,466 | ₩33,773 | ₩33,466 | ₩33,721 | +0.76% | 1.1만 |
|---|
| 2026.01.30 | ₩34,187 | ₩34,361 | ₩33,733 | ₩33,836 | -1.03% | 2.2만 |
|---|
| 2026.01.29 | ₩35,175 | ₩35,175 | ₩34,428 | ₩34,907 | -0.76% | 3.1만 |
|---|
| 2026.01.28 | ₩34,855 | ₩34,895 | ₩34,628 | ₩34,888 | +0.10% | 2.1만 |
|---|
| 2026.01.27 | ₩34,307 | ₩34,695 | ₩34,307 | ₩34,633 | +0.95% | 1.8만 |
|---|
| 2026.01.26 | ₩34,000 | ₩34,187 | ₩34,000 | ₩34,048 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩33,586 | ₩33,990 | ₩33,586 | ₩33,978 | +1.17% | 1.3만 |
|---|
| 2026.01.22 | ₩33,707 | ₩33,880 | ₩33,707 | ₩33,720 | +0.04% | 2.2만 |
|---|
| 2026.01.21 | ₩33,319 | ₩33,566 | ₩33,319 | ₩33,522 | +0.61% | 1.2만 |
|---|
| 2026.01.20 | ₩32,879 | ₩33,065 | ₩32,838 | ₩32,865 | -0.04% | 2.7만 |
|---|
| 2026.01.16 | ₩32,652 | ₩32,666 | ₩32,518 | ₩32,666 | +0.04% | 8.6천 |
|---|
| 2026.01.15 | ₩32,838 | ₩33,039 | ₩32,772 | ₩32,852 | +0.04% | 2.1만 |
|---|
| 2026.01.14 | ₩32,558 | ₩32,696 | ₩32,558 | ₩32,696 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩32,518 | ₩32,518 | ₩32,331 | ₩32,410 | -0.33% | 7천 |
|---|
| 2026.01.12 | ₩32,077 | ₩32,424 | ₩32,077 | ₩32,424 | +1.08% | 1.4만 |
|---|
| 2026.01.09 | ₩31,824 | ₩32,010 | ₩31,824 | ₩31,974 | +0.47% | 3.3천 |
|---|
| 2026.01.08 | ₩31,623 | ₩31,730 | ₩31,623 | ₩31,730 | +0.34% | 9.6천 |
|---|
| 2026.01.07 | ₩31,944 | ₩31,990 | ₩31,877 | ₩31,916 | -0.09% | 8.2천 |
|---|
| 2026.01.06 | ₩31,917 | ₩32,064 | ₩31,917 | ₩32,056 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩31,516 | ₩31,717 | ₩31,476 | ₩31,687 | +0.54% | 9.8천 |
|---|
| 2026.01.02 | ₩31,316 | ₩31,450 | ₩31,263 | ₩31,383 | +0.21% | 1.4만 |
|---|
| 2025.12.31 | ₩30,902 | ₩31,049 | ₩30,809 | ₩30,879 | -0.07% | 1.6만 |
|---|
| 2025.12.30 | ₩31,062 | ₩31,183 | ₩31,062 | ₩31,142 | +0.26% | 1.1만 |
|---|
| 2025.12.29 | ₩30,942 | ₩30,977 | ₩30,902 | ₩30,977 | +0.11% | 3.5천 |
|---|
| 2025.12.26 | ₩30,955 | ₩31,098 | ₩30,955 | ₩31,098 | +0.46% | 4.6천 |
|---|
| 2025.12.24 | ₩30,902 | ₩31,009 | ₩30,902 | ₩31,009 | +0.35% | 1.3만 |
|---|
| 2025.12.23 | ₩30,592 | ₩30,795 | ₩30,592 | ₩30,771 | +0.58% | 8천 |
|---|
| 2025.12.22 | ₩30,648 | ₩30,684 | ₩30,622 | ₩30,680 | +0.10% | 8천 |
|---|
| 2025.12.19 | ₩30,515 | ₩30,568 | ₩30,515 | ₩30,531 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩30,314 | ₩30,408 | ₩30,284 | ₩30,290 | -0.08% | 8.2천 |
|---|
| 2025.12.17 | ₩30,301 | ₩30,321 | ₩30,039 | ₩30,039 | -0.86% | 4.5천 |
|---|
| 2025.12.16 | ₩30,221 | ₩30,261 | ₩30,114 | ₩30,218 | -0.01% | 8.4천 |
|---|
| 2025.12.15 | ₩30,542 | ₩30,582 | ₩30,448 | ₩30,455 | -0.28% | 5.2천 |
|---|
| 2025.12.12 | ₩30,635 | ₩30,635 | ₩30,294 | ₩30,348 | -0.94% | 4천 |
|---|
| 2025.12.11 | ₩30,515 | ₩30,618 | ₩30,507 | ₩30,595 | +0.26% | 5.2천 |
|---|
| 2025.12.10 | ₩30,421 | ₩30,700 | ₩30,421 | ₩30,652 | +0.76% | 3.2천 |
|---|
| 2025.12.09 | ₩30,301 | ₩30,515 | ₩30,301 | ₩30,453 | +0.50% | 8천 |
|---|
| 2025.12.08 | ₩30,795 | ₩30,795 | ₩30,461 | ₩30,512 | -0.92% | 1.5만 |
|---|
| 2025.12.05 | ₩30,875 | ₩30,982 | ₩30,708 | ₩30,753 | -0.40% | 2.3천 |
|---|
| 2025.12.04 | ₩30,595 | ₩30,595 | ₩30,528 | ₩30,563 | -0.10% | 3.7천 |
|---|
| 2025.12.03 | ₩30,542 | ₩30,578 | ₩30,448 | ₩30,571 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩30,515 | ₩30,527 | ₩30,413 | ₩30,511 | -0.01% | 7.6천 |
|---|
| 2025.12.01 | ₩30,421 | ₩30,475 | ₩30,395 | ₩30,397 | -0.08% | 8.8천 |
|---|
| 2025.11.28 | ₩30,341 | ₩30,395 | ₩30,178 | ₩30,384 | +0.14% | 6.3천 |
|---|
| 2025.11.26 | ₩30,168 | ₩30,286 | ₩30,150 | ₩30,262 | +0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩29,927 | ₩30,062 | ₩29,860 | ₩30,062 | +0.45% | 1.5만 |
|---|
| 2025.11.24 | ₩29,767 | ₩29,986 | ₩29,740 | ₩29,986 | +0.74% | 9.3천 |
|---|
| 2025.11.21 | ₩29,620 | ₩29,901 | ₩29,513 | ₩29,816 | +0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩30,341 | ₩30,381 | ₩29,783 | ₩29,783 | -1.84% | 1.7만 |
|---|
| 2025.11.19 | ₩30,134 | ₩30,194 | ₩30,034 | ₩30,117 | -0.06% | 7.8천 |
|---|
| 2025.11.18 | ₩30,141 | ₩30,314 | ₩30,061 | ₩30,236 | +0.31% | 6.4천 |
|---|
| 2025.11.17 | ₩30,515 | ₩30,622 | ₩30,355 | ₩30,404 | -0.36% | 1.9만 |
|---|
| 2025.11.14 | ₩30,675 | ₩30,969 | ₩30,675 | ₩30,833 | +0.51% | 2.2만 |
|---|
| 2025.11.13 | ₩31,129 | ₩31,129 | ₩30,782 | ₩30,786 | -1.10% | 4.1천 |
|---|
| 2025.11.12 | ₩30,996 | ₩31,077 | ₩30,969 | ₩31,077 | +0.26% | 1.1만 |
|---|
| 2025.11.11 | ₩30,895 | ₩30,978 | ₩30,889 | ₩30,939 | +0.14% | 5.8천 |
|---|
| 2025.11.10 | ₩30,715 | ₩30,875 | ₩30,662 | ₩30,831 | +0.38% | 3천 |
|---|
| 2025.11.07 | ₩30,141 | ₩30,314 | ₩30,087 | ₩30,313 | +0.57% | 5.8천 |
|---|
| 2025.11.06 | ₩30,608 | ₩30,608 | ₩30,395 | ₩30,435 | -0.57% | 1.4만 |
|---|
| 2025.11.05 | ₩30,221 | ₩30,519 | ₩30,221 | ₩30,488 | +0.88% | 3.9천 |
|---|
| 2025.11.04 | ₩30,314 | ₩30,368 | ₩30,140 | ₩30,140 | -0.58% | 1.9만 |
|---|
| 2025.11.03 | ₩30,662 | ₩30,662 | ₩30,542 | ₩30,622 | -0.13% | 8.5천 |
|---|
| 2025.10.31 | ₩30,368 | ₩30,461 | ₩30,368 | ₩30,437 | +0.23% | 4.9천 |
|---|
| 2025.10.30 | ₩30,608 | ₩30,622 | ₩30,542 | ₩30,555 | -0.17% | 1.2만 |
|---|
| 2025.10.29 | ₩30,996 | ₩31,036 | ₩30,843 | ₩30,862 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩30,595 | ₩30,782 | ₩30,595 | ₩30,735 | +0.46% | 1만 |
|---|
| 2025.10.27 | ₩30,675 | ₩30,728 | ₩30,638 | ₩30,687 | +0.04% | 6.8천 |
|---|
| 2025.10.24 | ₩30,528 | ₩30,528 | ₩30,475 | ₩30,477 | -0.17% | 7.6천 |
|---|
| 2025.10.23 | ₩30,261 | ₩30,355 | ₩30,234 | ₩30,308 | +0.15% | 6.3천 |
|---|
| 2025.10.22 | ₩30,128 | ₩30,221 | ₩29,974 | ₩30,112 | -0.05% | 8.9천 |
|---|
| 2025.10.21 | ₩30,114 | ₩30,114 | ₩29,941 | ₩29,941 | -0.58% | 8천 |
|---|
| 2025.10.20 | ₩30,194 | ₩30,314 | ₩30,194 | ₩30,308 | +0.38% | 3천 |
|---|
| 2025.10.17 | ₩29,941 | ₩30,027 | ₩29,874 | ₩30,003 | +0.21% | 5.3천 |
|---|
| 2025.10.16 | ₩30,047 | ₩30,194 | ₩29,967 | ₩30,074 | +0.09% | 1.1만 |
|---|
| 2025.10.15 | ₩29,740 | ₩29,794 | ₩29,660 | ₩29,754 | +0.04% | 8.1천 |
|---|
| 2025.10.14 | ₩29,233 | ₩29,517 | ₩29,153 | ₩29,384 | +0.52% | 7.6천 |
|---|
| 2025.10.13 | ₩29,527 | ₩29,553 | ₩29,420 | ₩29,493 | -0.11% | 7.7천 |
|---|
| 2025.10.10 | ₩29,715 | ₩29,740 | ₩28,659 | ₩28,735 | -3.30% | 1.1만 |
|---|