시장 데이터를 불러오는 중
전체 종목
PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF 과거 주가
PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF · MFUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF · MFUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,576 | ₩88,057 | ₩87,576 | ₩87,891 | +0.36% | 3.9만 |
| 2026.10.08 | ₩87,334 | ₩87,804 | ₩87,334 | ₩87,804 | +0.54% | 1.6만 |
| 2026.10.07 | ₩87,536 | ₩87,548 | ₩87,408 | ₩87,408 | -0.15% | 1.3천 |
| 2026.10.06 | ₩87,951 | ₩87,965 | ₩87,831 | ₩87,831 | -0.14% | 2.9천 |
| 2026.10.05 | ₩87,281 | ₩87,727 | ₩86,892 | ₩87,603 | +0.37% | 6천 |
| 2026.10.02 | ₩87,422 | ₩87,428 | ₩87,080 | ₩87,348 | -0.08% | 7.6천 |
| 2026.10.01 | ₩86,463 | ₩87,053 | ₩86,463 | ₩86,999 | +0.62% | 8.9천 |
| 2026.09.30 | ₩87,455 | ₩87,455 | ₩86,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,919 |
| -0.61% |
| 1.6만 |
| 2026.09.29 | ₩87,106 | ₩87,336 | ₩87,106 | ₩87,336 | +0.26% | 4.1천 |
|---|
| 2026.09.28 | ₩87,515 | ₩87,589 | ₩87,254 | ₩87,459 | -0.06% | 2.3천 |
|---|
| 2026.09.25 | ₩87,790 | ₩88,047 | ₩87,643 | ₩88,047 | +0.29% | 3.5천 |
|---|
| 2026.09.24 | ₩87,871 | ₩87,951 | ₩87,542 | ₩87,737 | -0.15% | 8.9천 |
|---|
| 2026.09.23 | ₩88,045 | ₩88,139 | ₩87,831 | ₩87,831 | -0.24% | 2.1만 |
|---|
| 2026.09.22 | ₩88,166 | ₩88,488 | ₩88,166 | ₩88,380 | +0.24% | 1.4만 |
|---|
| 2026.09.21 | ₩88,434 | ₩88,501 | ₩88,085 | ₩88,273 | -0.18% | 9.1천 |
|---|
| 2026.09.18 | ₩88,018 | ₩88,018 | ₩87,482 | ₩87,778 | -0.27% | 7.5천 |
|---|
| 2026.09.17 | ₩87,844 | ₩88,059 | ₩87,836 | ₩87,911 | +0.08% | 4.8천 |
|---|
| 2026.09.16 | ₩87,804 | ₩87,978 | ₩86,932 | ₩87,200 | -0.69% | 1.4만 |
|---|
| 2026.09.15 | ₩87,683 | ₩87,683 | ₩87,515 | ₩87,616 | -0.08% | 1만 |
|---|
| 2026.09.14 | ₩87,938 | ₩88,126 | ₩87,857 | ₩87,880 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩88,702 | ₩88,796 | ₩88,488 | ₩88,743 | +0.05% | 4.3만 |
|---|
| 2026.09.10 | ₩88,488 | ₩88,488 | ₩87,965 | ₩87,978 | -0.58% | 2.8만 |
|---|
| 2026.09.09 | ₩89,038 | ₩89,038 | ₩88,716 | ₩88,743 | -0.33% | 6.8천 |
|---|
| 2026.09.08 | ₩89,185 | ₩89,420 | ₩89,078 | ₩89,078 | -0.12% | 8.8천 |
|---|
| 2026.09.04 | ₩88,863 | ₩89,453 | ₩88,863 | ₩89,333 | +0.53% | 3.6천 |
|---|
| 2026.09.03 | ₩88,582 | ₩89,145 | ₩88,501 | ₩89,127 | +0.62% | 3.3천 |
|---|
| 2026.09.02 | ₩88,676 | ₩88,850 | ₩88,661 | ₩88,769 | +0.11% | 5.4천 |
|---|
| 2026.09.01 | ₩88,515 | ₩88,515 | ₩88,059 | ₩88,233 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩88,769 | ₩88,769 | ₩88,287 | ₩88,490 | -0.31% | 2만 |
|---|
| 2026.08.28 | ₩89,319 | ₩89,319 | ₩88,622 | ₩88,743 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩89,319 | ₩89,319 | ₩89,038 | ₩89,181 | -0.15% | 3.2만 |
|---|
| 2026.08.26 | ₩89,239 | ₩89,561 | ₩89,239 | ₩89,473 | +0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩89,306 | ₩89,306 | ₩88,997 | ₩89,235 | -0.08% | 8.8천 |
|---|
| 2026.08.24 | ₩89,319 | ₩89,319 | ₩88,930 | ₩89,113 | -0.23% | 8천 |
|---|
| 2026.08.21 | ₩89,359 | ₩89,587 | ₩89,306 | ₩89,480 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩89,453 | ₩89,453 | ₩88,836 | ₩88,836 | -0.69% | 6.5천 |
|---|
| 2026.08.19 | ₩90,190 | ₩90,245 | ₩89,802 | ₩89,802 | -0.43% | 3.1천 |
|---|
| 2026.08.18 | ₩90,325 | ₩90,325 | ₩89,775 | ₩89,775 | -0.61% | 6.6만 |
|---|
| 2026.08.17 | ₩90,727 | ₩90,848 | ₩90,499 | ₩90,546 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩90,459 | ₩90,714 | ₩90,406 | ₩90,660 | +0.22% | 8.4천 |
|---|
| 2026.08.13 | ₩90,245 | ₩90,607 | ₩90,245 | ₩90,494 | +0.28% | 3.7천 |
|---|
| 2026.08.12 | ₩90,043 | ₩90,191 | ₩89,883 | ₩90,066 | +0.03% | 9.9천 |
|---|
| 2026.08.11 | ₩89,681 | ₩89,681 | ₩89,368 | ₩89,413 | -0.30% | 4.5천 |
|---|
| 2026.08.10 | ₩89,346 | ₩89,561 | ₩89,272 | ₩89,427 | +0.09% | 1.8만 |
|---|
| 2026.08.07 | ₩89,279 | ₩89,319 | ₩88,763 | ₩89,266 | -0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩89,152 | ₩89,152 | ₩88,836 | ₩88,836 | -0.35% | 2.7만 |
|---|
| 2026.08.05 | ₩89,869 | ₩89,869 | ₩89,158 | ₩89,274 | -0.66% | 3.9천 |
|---|
| 2026.08.04 | ₩88,541 | ₩89,547 | ₩88,354 | ₩89,545 | +1.13% | 5.8천 |
|---|
| 2026.08.03 | ₩87,469 | ₩87,832 | ₩87,066 | ₩87,832 | +0.42% | 1.5만 |
|---|
| 2026.07.31 | ₩88,045 | ₩88,045 | ₩86,972 | ₩87,448 | -0.68% | 4.7천 |
|---|
| 2026.07.30 | ₩87,227 | ₩87,442 | ₩86,731 | ₩87,428 | +0.23% | 8.8천 |
|---|
| 2026.07.29 | ₩87,898 | ₩87,898 | ₩86,569 | ₩86,583 | -1.50% | 6.5천 |
|---|
| 2026.07.28 | ₩87,549 | ₩87,864 | ₩87,549 | ₩87,864 | +0.36% | 2.5천 |
|---|
| 2026.07.27 | ₩88,059 | ₩88,220 | ₩87,375 | ₩87,782 | -0.31% | 7천 |
|---|
| 2026.07.24 | ₩87,723 | ₩88,139 | ₩87,560 | ₩87,560 | -0.19% | 7천 |
|---|
| 2026.07.23 | ₩87,965 | ₩87,965 | ₩87,509 | ₩87,737 | -0.26% | 6.1만 |
|---|
| 2026.07.22 | ₩88,461 | ₩88,461 | ₩87,965 | ₩87,978 | -0.55% | 5.3만 |
|---|
| 2026.07.21 | ₩87,509 | ₩87,900 | ₩87,509 | ₩87,900 | +0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩87,428 | ₩87,428 | ₩86,586 | ₩86,597 | -0.95% | 3.5천 |
|---|
| 2026.07.17 | ₩87,294 | ₩87,361 | ₩86,905 | ₩86,905 | -0.45% | 8.5천 |
|---|
| 2026.07.16 | ₩87,549 | ₩87,549 | ₩87,100 | ₩87,348 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩87,810 | ₩87,810 | ₩86,845 | ₩87,375 | -0.50% | 3만 |
|---|
| 2026.07.14 | ₩88,608 | ₩88,608 | ₩87,790 | ₩87,844 | -0.86% | 7.5천 |
|---|
| 2026.07.13 | ₩88,287 | ₩88,300 | ₩87,884 | ₩87,997 | -0.33% | 5.6천 |
|---|
| 2026.07.10 | ₩87,992 | ₩88,528 | ₩87,992 | ₩88,480 | +0.55% | 5.7천 |
|---|
| 2026.07.09 | ₩88,582 | ₩88,608 | ₩88,287 | ₩88,300 | -0.32% | 8.5천 |
|---|
| 2026.07.08 | ₩87,683 | ₩87,683 | ₩87,308 | ₩87,609 | -0.08% | 1.3천 |
|---|
| 2026.07.07 | ₩88,354 | ₩88,354 | ₩87,690 | ₩87,898 | -0.52% | 5.8천 |
|---|
| 2026.07.06 | ₩88,783 | ₩88,783 | ₩88,504 | ₩88,504 | -0.31% | 6.4천 |
|---|
| 2026.07.02 | ₩88,984 | ₩89,051 | ₩87,676 | ₩88,132 | -0.96% | 3.9천 |
|---|
| 2026.07.01 | ₩88,796 | ₩89,131 | ₩88,608 | ₩88,608 | -0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩90,084 | ₩90,312 | ₩89,844 | ₩90,084 | 0.00% | 5.6만 |
|---|
| 2026.06.29 | ₩89,306 | ₩89,883 | ₩88,783 | ₩89,738 | +0.48% | 1.6만 |
|---|
| 2026.06.26 | ₩89,064 | ₩89,346 | ₩88,749 | ₩88,984 | -0.09% | 5.1천 |
|---|
| 2026.06.25 | ₩89,789 | ₩89,828 | ₩89,199 | ₩89,534 | -0.28% | 9.2천 |
|---|
| 2026.06.24 | ₩88,635 | ₩88,910 | ₩88,166 | ₩88,480 | -0.18% | 2.3만 |
|---|
| 2026.06.23 | ₩88,099 | ₩88,743 | ₩88,099 | ₩88,528 | +0.49% | 7.2천 |
|---|
| 2026.06.22 | ₩89,386 | ₩89,440 | ₩89,172 | ₩89,440 | +0.06% | 1.1만 |
|---|
| 2026.06.18 | ₩89,292 | ₩89,292 | ₩88,676 | ₩88,834 | -0.51% | 8.1천 |
|---|
| 2026.06.17 | ₩89,011 | ₩89,494 | ₩88,085 | ₩88,220 | -0.89% | 1.3만 |
|---|
| 2026.06.16 | ₩89,668 | ₩89,762 | ₩88,930 | ₩88,944 | -0.81% | 2.1만 |
|---|
| 2026.06.15 | ₩89,909 | ₩89,909 | ₩89,373 | ₩89,467 | -0.49% | 5.8천 |
|---|
| 2026.06.12 | ₩88,474 | ₩89,051 | ₩88,427 | ₩88,882 | +0.46% | 5.9천 |
|---|
| 2026.06.11 | ₩87,026 | ₩88,233 | ₩86,986 | ₩88,005 | +1.12% | 14.6만 |
|---|
| 2026.06.10 | ₩87,267 | ₩87,267 | ₩86,074 | ₩86,074 | -1.37% | 3.5천 |
|---|
| 2026.06.09 | ₩87,241 | ₩87,241 | ₩86,060 | ₩86,856 | -0.44% | 4.5천 |
|---|
| 2026.06.08 | ₩87,214 | ₩87,401 | ₩86,826 | ₩86,826 | -0.44% | 5.7천 |
|---|
| 2026.06.05 | ₩87,455 | ₩87,455 | ₩86,228 | ₩86,228 | -1.40% | 1.1만 |
|---|
| 2026.06.04 | ₩87,723 | ₩88,273 | ₩87,717 | ₩88,140 | +0.48% | 6천 |
|---|
| 2026.06.03 | ₩87,978 | ₩88,206 | ₩87,975 | ₩87,975 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩87,509 | ₩88,005 | ₩87,458 | ₩87,953 | +0.51% | 7.1천 |
|---|
| 2026.06.01 | ₩86,624 | ₩87,267 | ₩86,624 | ₩87,093 | +0.54% | 6.9천 |
|---|
| 2026.05.29 | ₩87,576 | ₩87,576 | ₩87,120 | ₩87,163 | -0.47% | 9.2천 |
|---|
| 2026.05.28 | ₩86,731 | ₩87,361 | ₩86,731 | ₩87,281 | +0.63% | 6.8천 |
|---|
| 2026.05.27 | ₩87,173 | ₩87,173 | ₩86,919 | ₩86,952 | -0.25% | 6.9천 |
|---|
| 2026.05.26 | ₩87,080 | ₩87,133 | ₩86,919 | ₩87,026 | -0.06% | 5천 |
|---|
| 2026.05.22 | ₩86,235 | ₩86,610 | ₩86,235 | ₩86,440 | +0.24% | 2.8천 |
|---|
| 2026.05.21 | ₩84,987 | ₩85,698 | ₩84,987 | ₩85,685 | +0.82% | 1.4만 |
|---|
| 2026.05.20 | ₩84,907 | ₩85,229 | ₩84,907 | ₩85,215 | +0.36% | 7.2천 |
|---|
| 2026.05.19 | ₩84,022 | ₩84,491 | ₩83,901 | ₩84,317 | +0.35% | 2.9천 |
|---|
| 2026.05.18 | ₩84,840 | ₩84,840 | ₩84,116 | ₩84,501 | -0.40% | 6.4천 |
|---|
| 2026.05.15 | ₩84,746 | ₩84,746 | ₩84,458 | ₩84,458 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩85,309 | ₩85,738 | ₩85,309 | ₩85,725 | +0.49% | 4.3천 |
|---|
| 2026.05.13 | ₩84,947 | ₩85,303 | ₩84,907 | ₩85,218 | +0.32% | 2천 |
|---|
| 2026.05.12 | ₩84,505 | ₩85,091 | ₩84,364 | ₩85,091 | +0.69% | 3.6천 |
|---|
| 2026.05.11 | ₩85,417 | ₩85,470 | ₩85,189 | ₩85,350 | -0.08% | 6.1만 |
|---|
| 2026.05.08 | ₩84,786 | ₩85,088 | ₩84,659 | ₩84,934 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩85,229 | ₩85,229 | ₩84,243 | ₩84,344 | -1.04% | 5.2천 |
|---|
| 2026.05.06 | ₩84,987 | ₩85,242 | ₩84,880 | ₩85,211 | +0.26% | 5.3천 |
|---|
| 2026.05.05 | ₩84,075 | ₩84,484 | ₩84,075 | ₩84,370 | +0.35% | 4.4천 |
|---|
| 2026.05.04 | ₩83,586 | ₩83,586 | ₩83,123 | ₩83,213 | -0.45% | 3.1천 |
|---|
| 2026.05.01 | ₩83,988 | ₩84,183 | ₩83,700 | ₩83,780 | -0.25% | 10.2만 |
|---|
| 2026.04.30 | ₩82,734 | ₩83,861 | ₩82,734 | ₩83,780 | +1.26% | 1.3만 |
|---|
| 2026.04.29 | ₩82,466 | ₩82,466 | ₩82,171 | ₩82,349 | -0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩82,198 | ₩82,225 | ₩82,077 | ₩82,225 | +0.03% | 2.6만 |
|---|
| 2026.04.27 | ₩82,801 | ₩83,063 | ₩82,614 | ₩82,687 | -0.14% | 3.8만 |
|---|
| 2026.04.24 | ₩82,821 | ₩82,868 | ₩82,640 | ₩82,820 | -0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩82,935 | ₩83,029 | ₩82,506 | ₩82,716 | -0.27% | 3.7천 |
|---|
| 2026.04.22 | ₩82,654 | ₩82,654 | ₩82,433 | ₩82,514 | -0.17% | 3.8천 |
|---|
| 2026.04.21 | ₩82,801 | ₩82,942 | ₩82,584 | ₩82,584 | -0.26% | 8.2천 |
|---|
| 2026.04.20 | ₩82,882 | ₩82,989 | ₩82,801 | ₩82,823 | -0.07% | 4.7천 |
|---|
| 2026.04.17 | ₩82,922 | ₩83,110 | ₩82,871 | ₩82,922 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩81,809 | ₩82,017 | ₩81,809 | ₩82,003 | +0.24% | 2.6천 |
|---|
| 2026.04.15 | ₩81,675 | ₩81,755 | ₩81,337 | ₩81,675 | 0.00% | 1.1만 |
|---|
| 2026.04.14 | ₩81,460 | ₩81,809 | ₩81,460 | ₩81,755 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩80,598 | ₩81,541 | ₩80,598 | ₩81,541 | +1.17% | 6천 |
|---|
| 2026.04.10 | ₩81,286 | ₩81,286 | ₩80,790 | ₩80,790 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩81,098 | ₩81,460 | ₩80,937 | ₩81,286 | +0.23% | 8.5천 |
|---|
| 2026.04.08 | ₩80,723 | ₩80,991 | ₩80,723 | ₩80,897 | +0.22% | 5.6천 |
|---|
| 2026.04.07 | ₩78,724 | ₩78,948 | ₩78,514 | ₩78,948 | +0.28% | 1.5만 |
|---|
| 2026.04.06 | ₩78,644 | ₩79,060 | ₩78,644 | ₩79,060 | +0.53% | 8.4천 |
|---|
| 2026.04.02 | ₩77,584 | ₩78,621 | ₩77,584 | ₩78,620 | +1.33% | 1.5만 |
|---|
| 2026.04.01 | ₩78,523 | ₩78,791 | ₩78,470 | ₩78,550 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩77,718 | ₩78,455 | ₩77,423 | ₩78,326 | +0.78% | 4.2천 |
|---|
| 2026.03.30 | ₩77,893 | ₩77,906 | ₩76,391 | ₩76,619 | -1.64% | 1.9만 |
|---|
| 2026.03.27 | ₩77,946 | ₩77,946 | ₩77,155 | ₩77,263 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩78,282 | ₩78,498 | ₩78,000 | ₩78,000 | -0.36% | 2.1천 |
|---|
| 2026.03.25 | ₩78,885 | ₩79,060 | ₩78,696 | ₩78,900 | +0.02% | 1.4천 |
|---|
| 2026.03.24 | ₩78,077 | ₩78,711 | ₩78,077 | ₩78,456 | +0.49% | 3천 |
|---|
| 2026.03.23 | ₩78,081 | ₩78,684 | ₩77,926 | ₩77,973 | -0.14% | 9.3천 |
|---|
| 2026.03.20 | ₩77,920 | ₩77,933 | ₩76,827 | ₩77,021 | -1.15% | 1.6만 |
|---|
| 2026.03.19 | ₩77,537 | ₩78,267 | ₩77,423 | ₩77,997 | +0.59% | 6천 |
|---|
| 2026.03.18 | ₩78,657 | ₩78,657 | ₩78,014 | ₩78,014 | -0.82% | 7.8천 |
|---|
| 2026.03.17 | ₩79,328 | ₩79,328 | ₩78,999 | ₩78,999 | -0.41% | 4.6천 |
|---|
| 2026.03.16 | ₩78,805 | ₩79,100 | ₩78,805 | ₩78,856 | +0.06% | 1.4만 |
|---|
| 2026.03.13 | ₩78,523 | ₩78,724 | ₩78,242 | ₩78,376 | -0.19% | 1.2만 |
|---|
| 2026.03.12 | ₩78,899 | ₩79,140 | ₩78,523 | ₩78,537 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩79,383 | ₩79,489 | ₩79,180 | ₩79,435 | +0.07% | 6.5천 |
|---|
| 2026.03.10 | ₩79,569 | ₩80,186 | ₩79,469 | ₩79,542 | -0.03% | 6.8천 |
|---|
| 2026.03.09 | ₩78,738 | ₩79,717 | ₩78,054 | ₩79,674 | +1.19% | 6.6천 |
|---|
| 2026.03.06 | ₩79,234 | ₩79,703 | ₩78,872 | ₩79,475 | +0.30% | 8.8천 |
|---|
| 2026.03.05 | ₩80,642 | ₩80,776 | ₩79,770 | ₩80,320 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩81,272 | ₩81,340 | ₩81,152 | ₩81,235 | -0.05% | 1.3만 |
|---|
| 2026.03.03 | ₩80,454 | ₩81,018 | ₩80,401 | ₩80,753 | +0.37% | 7.3천 |
|---|
| 2026.03.02 | ₩81,299 | ₩81,916 | ₩81,299 | ₩81,724 | +0.52% | 7천 |
|---|
| 2026.02.27 | ₩81,212 | ₩81,796 | ₩81,212 | ₩81,796 | +0.72% | 9천 |
|---|
| 2026.02.26 | ₩81,447 | ₩81,621 | ₩81,447 | ₩81,581 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩81,514 | ₩81,661 | ₩81,514 | ₩81,636 | +0.15% | 7.1천 |
|---|
| 2026.02.24 | ₩81,044 | ₩81,393 | ₩81,031 | ₩81,366 | +0.40% | 1.7만 |
|---|
| 2026.02.23 | ₩81,286 | ₩81,286 | ₩80,615 | ₩80,803 | -0.59% | 1.9만 |
|---|
| 2026.02.20 | ₩81,199 | ₩81,487 | ₩80,937 | ₩81,487 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩81,283 | ₩81,366 | ₩81,058 | ₩81,246 | -0.05% | 8.5천 |
|---|
| 2026.02.18 | ₩81,165 | ₩81,715 | ₩81,165 | ₩81,487 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩81,272 | ₩81,413 | ₩81,181 | ₩81,181 | -0.11% | 6.3천 |
|---|
| 2026.02.13 | ₩81,568 | ₩81,755 | ₩81,279 | ₩81,474 | -0.12% | 6.2천 |
|---|
| 2026.02.12 | ₩81,272 | ₩81,392 | ₩80,870 | ₩80,870 | -0.50% | 4.8만 |
|---|
| 2026.02.11 | ₩82,024 | ₩82,024 | ₩81,526 | ₩81,845 | -0.22% | 5.7천 |
|---|
| 2026.02.10 | ₩81,694 | ₩81,728 | ₩81,447 | ₩81,487 | -0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩81,541 | ₩81,863 | ₩81,541 | ₩81,755 | +0.26% | 5.6천 |
|---|
| 2026.02.06 | ₩81,051 | ₩81,755 | ₩81,051 | ₩81,755 | +0.87% | 7.4천 |
|---|
| 2026.02.05 | ₩79,931 | ₩80,052 | ₩79,744 | ₩79,837 | -0.12% | 7천 |
|---|
| 2026.02.04 | ₩80,259 | ₩80,428 | ₩79,784 | ₩80,200 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩80,111 | ₩80,253 | ₩79,663 | ₩80,052 | -0.07% | 1.5만 |
|---|
| 2026.02.02 | ₩79,127 | ₩79,985 | ₩79,127 | ₩79,891 | +0.97% | 4.4천 |
|---|
| 2026.01.30 | ₩78,818 | ₩79,086 | ₩78,805 | ₩79,086 | +0.34% | 16.5만 |
|---|
| 2026.01.29 | ₩79,341 | ₩79,341 | ₩78,805 | ₩79,207 | -0.17% | 3.7만 |
|---|
| 2026.01.28 | ₩79,125 | ₩79,125 | ₩78,738 | ₩78,738 | -0.49% | 1.3만 |
|---|
| 2026.01.27 | ₩78,711 | ₩78,899 | ₩78,711 | ₩78,832 | +0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩78,416 | ₩78,664 | ₩78,416 | ₩78,510 | +0.12% | 5.7천 |
|---|
| 2026.01.23 | ₩78,402 | ₩78,402 | ₩78,201 | ₩78,335 | -0.09% | 4.5천 |
|---|
| 2026.01.22 | ₩78,999 | ₩79,006 | ₩78,671 | ₩78,791 | -0.26% | 9.6천 |
|---|
| 2026.01.21 | ₩78,201 | ₩78,724 | ₩78,201 | ₩78,644 | +0.57% | 7.7천 |
|---|
| 2026.01.20 | ₩77,692 | ₩78,094 | ₩77,490 | ₩77,558 | -0.17% | 7.1천 |
|---|
| 2026.01.16 | ₩78,765 | ₩78,845 | ₩78,590 | ₩78,724 | -0.05% | 4.1천 |
|---|
| 2026.01.15 | ₩78,858 | ₩79,046 | ₩78,711 | ₩78,899 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩78,201 | ₩78,590 | ₩78,201 | ₩78,590 | +0.50% | 1.3만 |
|---|
| 2026.01.13 | ₩78,416 | ₩78,496 | ₩78,255 | ₩78,429 | +0.02% | 4.3천 |
|---|
| 2026.01.12 | ₩77,772 | ₩78,376 | ₩77,772 | ₩78,376 | +0.78% | 8.3천 |
|---|
| 2026.01.09 | ₩77,786 | ₩78,242 | ₩77,786 | ₩78,148 | +0.47% | 1만 |
|---|
| 2026.01.08 | ₩77,437 | ₩77,558 | ₩77,437 | ₩77,504 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩77,544 | ₩77,558 | ₩77,088 | ₩77,155 | -0.50% | 6.1천 |
|---|
| 2026.01.06 | ₩77,276 | ₩77,772 | ₩77,276 | ₩77,718 | +0.57% | 4천 |
|---|
| 2026.01.05 | ₩76,753 | ₩77,128 | ₩76,753 | ₩77,061 | +0.40% | 1.5만 |
|---|
| 2026.01.02 | ₩76,176 | ₩76,525 | ₩76,002 | ₩76,525 | +0.46% | 1만 |
|---|
| 2025.12.31 | ₩76,297 | ₩76,297 | ₩75,925 | ₩75,925 | -0.49% | 2.7천 |
|---|
| 2025.12.30 | ₩76,860 | ₩76,860 | ₩76,785 | ₩76,785 | -0.10% | 1.2천 |
|---|
| 2025.12.29 | ₩76,860 | ₩76,994 | ₩76,780 | ₩76,874 | +0.02% | 7.4천 |
|---|
| 2025.12.26 | ₩76,994 | ₩77,102 | ₩76,981 | ₩77,061 | +0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩76,927 | ₩77,182 | ₩76,927 | ₩77,075 | +0.19% | 2.2천 |
|---|
| 2025.12.23 | ₩76,632 | ₩76,741 | ₩76,632 | ₩76,741 | +0.14% | 2.3천 |
|---|
| 2025.12.22 | ₩76,525 | ₩76,845 | ₩76,525 | ₩76,739 | +0.28% | 1.2만 |
|---|
| 2025.12.19 | ₩76,324 | ₩76,536 | ₩76,270 | ₩76,270 | -0.07% | 7.1천 |
|---|
| 2025.12.18 | ₩75,995 | ₩75,995 | ₩75,760 | ₩75,827 | -0.22% | 3.4천 |
|---|
| 2025.12.17 | ₩76,207 | ₩76,243 | ₩75,586 | ₩75,599 | -0.80% | 9.7천 |
|---|
| 2025.12.16 | ₩76,431 | ₩76,739 | ₩75,962 | ₩76,082 | -0.46% | 1.2만 |
|---|
| 2025.12.15 | ₩76,874 | ₩76,874 | ₩76,552 | ₩76,579 | -0.38% | 7.9천 |
|---|
| 2025.12.12 | ₩76,866 | ₩76,866 | ₩76,471 | ₩76,592 | -0.36% | 900 |
|---|
| 2025.12.11 | ₩76,404 | ₩77,186 | ₩76,404 | ₩77,182 | +1.02% | 3.8천 |
|---|
| 2025.12.10 | ₩75,988 | ₩76,820 | ₩75,962 | ₩76,713 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩76,163 | ₩76,163 | ₩75,895 | ₩75,895 | -0.35% | 5.5천 |
|---|
| 2025.12.08 | ₩76,055 | ₩76,055 | ₩75,880 | ₩75,948 | -0.14% | 2.1천 |
|---|
| 2025.12.05 | ₩76,109 | ₩76,525 | ₩76,109 | ₩76,257 | +0.19% | 3.9천 |
|---|
| 2025.12.04 | ₩75,988 | ₩76,230 | ₩75,962 | ₩76,149 | +0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩75,767 | ₩76,123 | ₩75,767 | ₩76,082 | +0.42% | 1.9만 |
|---|
| 2025.12.02 | ₩75,546 | ₩75,734 | ₩75,449 | ₩75,550 | +0.01% | 5.4천 |
|---|
| 2025.12.01 | ₩75,932 | ₩75,948 | ₩75,520 | ₩75,520 | -0.54% | 5.2천 |
|---|
| 2025.11.28 | ₩75,546 | ₩76,069 | ₩75,546 | ₩76,045 | +0.66% | 6.8천 |
|---|
| 2025.11.26 | ₩75,814 | ₩75,901 | ₩75,711 | ₩75,711 | -0.14% | 4.2천 |
|---|
| 2025.11.25 | ₩73,923 | ₩75,114 | ₩73,923 | ₩75,063 | +1.54% | 8.4천 |
|---|
| 2025.11.24 | ₩73,709 | ₩74,151 | ₩73,709 | ₩74,045 | +0.46% | 4.6천 |
|---|
| 2025.11.21 | ₩72,810 | ₩73,755 | ₩72,810 | ₩73,408 | +0.82% | 5.9천 |
|---|
| 2025.11.20 | ₩74,567 | ₩74,567 | ₩72,611 | ₩72,611 | -2.62% | 1만 |
|---|
| 2025.11.19 | ₩73,797 | ₩73,802 | ₩73,360 | ₩73,574 | -0.30% | 4.1천 |
|---|
| 2025.11.18 | ₩73,279 | ₩73,923 | ₩73,279 | ₩73,574 | +0.40% | 1.1만 |
|---|
| 2025.11.17 | ₩74,084 | ₩74,084 | ₩73,373 | ₩73,536 | -0.74% | 4.8천 |
|---|
| 2025.11.14 | ₩73,963 | ₩74,795 | ₩73,963 | ₩74,379 | +0.56% | 1.3만 |
|---|
| 2025.11.13 | ₩75,358 | ₩75,358 | ₩74,460 | ₩74,460 | -1.19% | 1.2만 |
|---|
| 2025.11.12 | ₩75,734 | ₩75,747 | ₩75,479 | ₩75,479 | -0.34% | 6.5천 |
|---|
| 2025.11.11 | ₩75,009 | ₩75,385 | ₩74,929 | ₩75,278 | +0.36% | 6.1천 |
|---|
| 2025.11.10 | ₩74,714 | ₩75,001 | ₩74,552 | ₩74,922 | +0.28% | 2.4천 |
|---|
| 2025.11.07 | ₩73,950 | ₩74,354 | ₩73,667 | ₩74,354 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩74,044 | ₩74,272 | ₩73,990 | ₩74,030 | -0.02% | 6천 |
|---|
| 2025.11.05 | ₩74,199 | ₩74,781 | ₩74,199 | ₩74,544 | +0.46% | 2.6천 |
|---|
| 2025.11.04 | ₩74,352 | ₩74,352 | ₩73,962 | ₩73,962 | -0.52% | 9.1천 |
|---|
| 2025.11.03 | ₩74,460 | ₩74,580 | ₩74,221 | ₩74,541 | +0.11% | 2.5만 |
|---|
| 2025.10.31 | ₩74,808 | ₩74,902 | ₩74,500 | ₩74,806 | -0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩74,701 | ₩75,304 | ₩74,701 | ₩74,704 | +0.00% | 1만 |
|---|
| 2025.10.29 | ₩75,586 | ₩75,774 | ₩75,076 | ₩75,299 | -0.38% | 4.6천 |
|---|
| 2025.10.28 | ₩75,935 | ₩75,962 | ₩75,748 | ₩75,748 | -0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩75,975 | ₩76,055 | ₩75,895 | ₩76,041 | +0.09% | 4.6천 |
|---|
| 2025.10.24 | ₩75,713 | ₩75,720 | ₩75,597 | ₩75,597 | -0.15% | 7.9천 |
|---|
| 2025.10.23 | ₩75,058 | ₩75,278 | ₩74,922 | ₩75,197 | +0.19% | 6.6천 |
|---|
| 2025.10.22 | ₩75,162 | ₩75,237 | ₩74,592 | ₩74,767 | -0.53% | 2.9천 |
|---|
| 2025.10.21 | ₩74,983 | ₩75,252 | ₩74,983 | ₩75,208 | +0.30% | 4.5천 |
|---|
| 2025.10.20 | ₩74,954 | ₩75,157 | ₩74,920 | ₩75,130 | +0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩74,218 | ₩74,674 | ₩74,218 | ₩74,587 | +0.50% | 8천 |
|---|
| 2025.10.16 | ₩75,211 | ₩75,211 | ₩74,085 | ₩74,315 | -1.19% | 5.1천 |
|---|
| 2025.10.15 | ₩75,465 | ₩75,465 | ₩74,587 | ₩74,909 | -0.74% | 1.9만 |
|---|
| 2025.10.14 | ₩73,628 | ₩75,063 | ₩73,628 | ₩74,732 | +1.50% | 1.1만 |
|---|
| 2025.10.13 | ₩73,936 | ₩74,337 | ₩73,829 | ₩74,272 | +0.45% | 1만 |
|---|
| 2025.10.10 | ₩75,009 | ₩75,009 | ₩73,239 | ₩73,262 | -2.33% | 9천 |
|---|