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 | ₩87,572 | ₩88,053 | ₩87,572 | ₩87,887 | +0.36% | 3.9만 |
| 2026.10.08 | ₩87,330 | ₩87,800 | ₩87,330 | ₩87,800 | +0.54% | 1.6만 |
| 2026.10.07 | ₩87,532 | ₩87,544 | ₩87,404 | ₩87,404 | -0.15% | 1.3천 |
| 2026.10.06 | ₩87,947 | ₩87,961 | ₩87,827 | ₩87,827 | -0.14% | 2.9천 |
| 2026.10.05 | ₩87,277 | ₩87,723 | ₩86,888 | ₩87,599 | +0.37% | 6천 |
| 2026.10.02 | ₩87,418 | ₩87,424 | ₩87,076 | ₩87,344 | -0.08% | 7.6천 |
| 2026.10.01 | ₩86,459 | ₩87,049 | ₩86,459 | ₩86,995 | +0.62% | 8.9천 |
| 2026.09.30 | ₩87,451 | ₩87,451 | ₩86,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,915 |
| -0.61% |
| 1.6만 |
| 2026.09.29 | ₩87,102 | ₩87,332 | ₩87,102 | ₩87,332 | +0.26% | 4.1천 |
|---|
| 2026.09.28 | ₩87,512 | ₩87,585 | ₩87,250 | ₩87,455 | -0.06% | 2.3천 |
|---|
| 2026.09.25 | ₩87,786 | ₩88,043 | ₩87,639 | ₩88,043 | +0.29% | 3.5천 |
|---|
| 2026.09.24 | ₩87,867 | ₩87,947 | ₩87,538 | ₩87,733 | -0.15% | 8.9천 |
|---|
| 2026.09.23 | ₩88,041 | ₩88,135 | ₩87,827 | ₩87,827 | -0.24% | 2.1만 |
|---|
| 2026.09.22 | ₩88,162 | ₩88,484 | ₩88,162 | ₩88,377 | +0.24% | 1.4만 |
|---|
| 2026.09.21 | ₩88,430 | ₩88,497 | ₩88,081 | ₩88,269 | -0.18% | 9.1천 |
|---|
| 2026.09.18 | ₩88,014 | ₩88,014 | ₩87,478 | ₩87,774 | -0.27% | 7.5천 |
|---|
| 2026.09.17 | ₩87,840 | ₩88,055 | ₩87,832 | ₩87,907 | +0.08% | 4.8천 |
|---|
| 2026.09.16 | ₩87,800 | ₩87,974 | ₩86,928 | ₩87,196 | -0.69% | 1.4만 |
|---|
| 2026.09.15 | ₩87,679 | ₩87,679 | ₩87,512 | ₩87,612 | -0.08% | 1만 |
|---|
| 2026.09.14 | ₩87,934 | ₩88,122 | ₩87,853 | ₩87,876 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩88,698 | ₩88,792 | ₩88,484 | ₩88,739 | +0.05% | 4.3만 |
|---|
| 2026.09.10 | ₩88,484 | ₩88,484 | ₩87,961 | ₩87,974 | -0.58% | 2.8만 |
|---|
| 2026.09.09 | ₩89,034 | ₩89,034 | ₩88,712 | ₩88,739 | -0.33% | 6.8천 |
|---|
| 2026.09.08 | ₩89,181 | ₩89,416 | ₩89,074 | ₩89,074 | -0.12% | 8.8천 |
|---|
| 2026.09.04 | ₩88,859 | ₩89,449 | ₩88,859 | ₩89,329 | +0.53% | 3.6천 |
|---|
| 2026.09.03 | ₩88,578 | ₩89,141 | ₩88,497 | ₩89,123 | +0.62% | 3.3천 |
|---|
| 2026.09.02 | ₩88,672 | ₩88,846 | ₩88,657 | ₩88,765 | +0.11% | 5.4천 |
|---|
| 2026.09.01 | ₩88,511 | ₩88,511 | ₩88,055 | ₩88,229 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩88,765 | ₩88,765 | ₩88,283 | ₩88,486 | -0.31% | 2만 |
|---|
| 2026.08.28 | ₩89,315 | ₩89,315 | ₩88,618 | ₩88,739 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩89,315 | ₩89,315 | ₩89,034 | ₩89,177 | -0.15% | 3.2만 |
|---|
| 2026.08.26 | ₩89,235 | ₩89,557 | ₩89,235 | ₩89,469 | +0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩89,302 | ₩89,302 | ₩88,993 | ₩89,231 | -0.08% | 8.8천 |
|---|
| 2026.08.24 | ₩89,315 | ₩89,315 | ₩88,926 | ₩89,109 | -0.23% | 8천 |
|---|
| 2026.08.21 | ₩89,355 | ₩89,583 | ₩89,302 | ₩89,476 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩89,449 | ₩89,449 | ₩88,832 | ₩88,832 | -0.69% | 6.5천 |
|---|
| 2026.08.19 | ₩90,186 | ₩90,241 | ₩89,798 | ₩89,798 | -0.43% | 3.1천 |
|---|
| 2026.08.18 | ₩90,321 | ₩90,321 | ₩89,771 | ₩89,771 | -0.61% | 6.6만 |
|---|
| 2026.08.17 | ₩90,723 | ₩90,844 | ₩90,495 | ₩90,542 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩90,455 | ₩90,710 | ₩90,402 | ₩90,656 | +0.22% | 8.4천 |
|---|
| 2026.08.13 | ₩90,241 | ₩90,603 | ₩90,241 | ₩90,490 | +0.28% | 3.7천 |
|---|
| 2026.08.12 | ₩90,039 | ₩90,187 | ₩89,879 | ₩90,062 | +0.03% | 9.9천 |
|---|
| 2026.08.11 | ₩89,677 | ₩89,677 | ₩89,364 | ₩89,409 | -0.30% | 4.5천 |
|---|
| 2026.08.10 | ₩89,342 | ₩89,557 | ₩89,268 | ₩89,423 | +0.09% | 1.8만 |
|---|
| 2026.08.07 | ₩89,275 | ₩89,315 | ₩88,759 | ₩89,262 | -0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩89,148 | ₩89,148 | ₩88,832 | ₩88,832 | -0.35% | 2.7만 |
|---|
| 2026.08.05 | ₩89,865 | ₩89,865 | ₩89,154 | ₩89,270 | -0.66% | 3.9천 |
|---|
| 2026.08.04 | ₩88,537 | ₩89,543 | ₩88,350 | ₩89,541 | +1.13% | 5.8천 |
|---|
| 2026.08.03 | ₩87,465 | ₩87,828 | ₩87,062 | ₩87,828 | +0.42% | 1.5만 |
|---|
| 2026.07.31 | ₩88,041 | ₩88,041 | ₩86,968 | ₩87,444 | -0.68% | 4.7천 |
|---|
| 2026.07.30 | ₩87,223 | ₩87,438 | ₩86,727 | ₩87,424 | +0.23% | 8.8천 |
|---|
| 2026.07.29 | ₩87,894 | ₩87,894 | ₩86,565 | ₩86,579 | -1.50% | 6.5천 |
|---|
| 2026.07.28 | ₩87,545 | ₩87,860 | ₩87,545 | ₩87,860 | +0.36% | 2.5천 |
|---|
| 2026.07.27 | ₩88,055 | ₩88,216 | ₩87,371 | ₩87,778 | -0.31% | 7천 |
|---|
| 2026.07.24 | ₩87,719 | ₩88,135 | ₩87,556 | ₩87,556 | -0.19% | 7천 |
|---|
| 2026.07.23 | ₩87,961 | ₩87,961 | ₩87,505 | ₩87,733 | -0.26% | 6.1만 |
|---|
| 2026.07.22 | ₩88,457 | ₩88,457 | ₩87,961 | ₩87,974 | -0.55% | 5.3만 |
|---|
| 2026.07.21 | ₩87,505 | ₩87,896 | ₩87,505 | ₩87,896 | +0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩87,424 | ₩87,424 | ₩86,582 | ₩86,593 | -0.95% | 3.5천 |
|---|
| 2026.07.17 | ₩87,290 | ₩87,357 | ₩86,901 | ₩86,901 | -0.45% | 8.5천 |
|---|
| 2026.07.16 | ₩87,545 | ₩87,545 | ₩87,096 | ₩87,344 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩87,807 | ₩87,807 | ₩86,841 | ₩87,371 | -0.50% | 3만 |
|---|
| 2026.07.14 | ₩88,604 | ₩88,604 | ₩87,786 | ₩87,840 | -0.86% | 7.5천 |
|---|
| 2026.07.13 | ₩88,283 | ₩88,296 | ₩87,880 | ₩87,993 | -0.33% | 5.6천 |
|---|
| 2026.07.10 | ₩87,988 | ₩88,524 | ₩87,988 | ₩88,476 | +0.55% | 5.7천 |
|---|
| 2026.07.09 | ₩88,578 | ₩88,604 | ₩88,283 | ₩88,296 | -0.32% | 8.5천 |
|---|
| 2026.07.08 | ₩87,679 | ₩87,679 | ₩87,304 | ₩87,605 | -0.08% | 1.3천 |
|---|
| 2026.07.07 | ₩88,350 | ₩88,350 | ₩87,686 | ₩87,894 | -0.52% | 5.8천 |
|---|
| 2026.07.06 | ₩88,779 | ₩88,779 | ₩88,500 | ₩88,500 | -0.31% | 6.4천 |
|---|
| 2026.07.02 | ₩88,980 | ₩89,047 | ₩87,672 | ₩88,128 | -0.96% | 3.9천 |
|---|
| 2026.07.01 | ₩88,792 | ₩89,128 | ₩88,604 | ₩88,604 | -0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩90,080 | ₩90,308 | ₩89,840 | ₩90,080 | 0.00% | 5.6만 |
|---|
| 2026.06.29 | ₩89,302 | ₩89,879 | ₩88,779 | ₩89,734 | +0.48% | 1.6만 |
|---|
| 2026.06.26 | ₩89,060 | ₩89,342 | ₩88,745 | ₩88,980 | -0.09% | 5.1천 |
|---|
| 2026.06.25 | ₩89,785 | ₩89,824 | ₩89,195 | ₩89,530 | -0.28% | 9.2천 |
|---|
| 2026.06.24 | ₩88,631 | ₩88,906 | ₩88,162 | ₩88,476 | -0.18% | 2.3만 |
|---|
| 2026.06.23 | ₩88,095 | ₩88,739 | ₩88,095 | ₩88,524 | +0.49% | 7.2천 |
|---|
| 2026.06.22 | ₩89,382 | ₩89,436 | ₩89,168 | ₩89,436 | +0.06% | 1.1만 |
|---|
| 2026.06.18 | ₩89,288 | ₩89,288 | ₩88,672 | ₩88,830 | -0.51% | 8.1천 |
|---|
| 2026.06.17 | ₩89,007 | ₩89,490 | ₩88,081 | ₩88,216 | -0.89% | 1.3만 |
|---|
| 2026.06.16 | ₩89,664 | ₩89,758 | ₩88,926 | ₩88,940 | -0.81% | 2.1만 |
|---|
| 2026.06.15 | ₩89,905 | ₩89,905 | ₩89,369 | ₩89,463 | -0.49% | 5.8천 |
|---|
| 2026.06.12 | ₩88,470 | ₩89,047 | ₩88,423 | ₩88,878 | +0.46% | 5.9천 |
|---|
| 2026.06.11 | ₩87,022 | ₩88,229 | ₩86,982 | ₩88,001 | +1.12% | 14.6만 |
|---|
| 2026.06.10 | ₩87,263 | ₩87,263 | ₩86,070 | ₩86,070 | -1.37% | 3.5천 |
|---|
| 2026.06.09 | ₩87,237 | ₩87,237 | ₩86,056 | ₩86,852 | -0.44% | 4.5천 |
|---|
| 2026.06.08 | ₩87,210 | ₩87,398 | ₩86,822 | ₩86,822 | -0.44% | 5.7천 |
|---|
| 2026.06.05 | ₩87,451 | ₩87,451 | ₩86,224 | ₩86,224 | -1.40% | 1.1만 |
|---|
| 2026.06.04 | ₩87,719 | ₩88,269 | ₩87,713 | ₩88,136 | +0.48% | 6천 |
|---|
| 2026.06.03 | ₩87,974 | ₩88,202 | ₩87,972 | ₩87,972 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩87,505 | ₩88,001 | ₩87,454 | ₩87,949 | +0.51% | 7.1천 |
|---|
| 2026.06.01 | ₩86,620 | ₩87,263 | ₩86,620 | ₩87,089 | +0.54% | 6.9천 |
|---|
| 2026.05.29 | ₩87,572 | ₩87,572 | ₩87,116 | ₩87,159 | -0.47% | 9.2천 |
|---|
| 2026.05.28 | ₩86,727 | ₩87,357 | ₩86,727 | ₩87,277 | +0.63% | 6.8천 |
|---|
| 2026.05.27 | ₩87,170 | ₩87,170 | ₩86,915 | ₩86,948 | -0.25% | 6.9천 |
|---|
| 2026.05.26 | ₩87,076 | ₩87,129 | ₩86,915 | ₩87,022 | -0.06% | 5천 |
|---|
| 2026.05.22 | ₩86,231 | ₩86,606 | ₩86,231 | ₩86,436 | +0.24% | 2.8천 |
|---|
| 2026.05.21 | ₩84,984 | ₩85,694 | ₩84,984 | ₩85,681 | +0.82% | 1.4만 |
|---|
| 2026.05.20 | ₩84,903 | ₩85,225 | ₩84,903 | ₩85,212 | +0.36% | 7.2천 |
|---|
| 2026.05.19 | ₩84,018 | ₩84,487 | ₩83,897 | ₩84,313 | +0.35% | 2.9천 |
|---|
| 2026.05.18 | ₩84,836 | ₩84,836 | ₩84,112 | ₩84,497 | -0.40% | 6.4천 |
|---|
| 2026.05.15 | ₩84,742 | ₩84,742 | ₩84,454 | ₩84,454 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩85,305 | ₩85,735 | ₩85,305 | ₩85,721 | +0.49% | 4.3천 |
|---|
| 2026.05.13 | ₩84,943 | ₩85,299 | ₩84,903 | ₩85,214 | +0.32% | 2천 |
|---|
| 2026.05.12 | ₩84,501 | ₩85,087 | ₩84,360 | ₩85,087 | +0.69% | 3.6천 |
|---|
| 2026.05.11 | ₩85,413 | ₩85,466 | ₩85,185 | ₩85,346 | -0.08% | 6.1만 |
|---|
| 2026.05.08 | ₩84,782 | ₩85,084 | ₩84,655 | ₩84,930 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩85,225 | ₩85,225 | ₩84,239 | ₩84,340 | -1.04% | 5.2천 |
|---|
| 2026.05.06 | ₩84,984 | ₩85,238 | ₩84,876 | ₩85,208 | +0.26% | 5.3천 |
|---|
| 2026.05.05 | ₩84,072 | ₩84,481 | ₩84,072 | ₩84,367 | +0.35% | 4.4천 |
|---|
| 2026.05.04 | ₩83,582 | ₩83,582 | ₩83,120 | ₩83,209 | -0.45% | 3.1천 |
|---|
| 2026.05.01 | ₩83,985 | ₩84,179 | ₩83,696 | ₩83,777 | -0.25% | 10.2만 |
|---|
| 2026.04.30 | ₩82,731 | ₩83,857 | ₩82,731 | ₩83,777 | +1.26% | 1.3만 |
|---|
| 2026.04.29 | ₩82,462 | ₩82,462 | ₩82,167 | ₩82,346 | -0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩82,194 | ₩82,221 | ₩82,073 | ₩82,221 | +0.03% | 2.6만 |
|---|
| 2026.04.27 | ₩82,798 | ₩83,059 | ₩82,610 | ₩82,684 | -0.14% | 3.8만 |
|---|
| 2026.04.24 | ₩82,818 | ₩82,865 | ₩82,637 | ₩82,816 | -0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩82,932 | ₩83,026 | ₩82,503 | ₩82,712 | -0.27% | 3.7천 |
|---|
| 2026.04.22 | ₩82,650 | ₩82,650 | ₩82,429 | ₩82,511 | -0.17% | 3.8천 |
|---|
| 2026.04.21 | ₩82,798 | ₩82,938 | ₩82,580 | ₩82,580 | -0.26% | 8.2천 |
|---|
| 2026.04.20 | ₩82,878 | ₩82,985 | ₩82,798 | ₩82,819 | -0.07% | 4.7천 |
|---|
| 2026.04.17 | ₩82,918 | ₩83,106 | ₩82,867 | ₩82,918 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩81,805 | ₩82,013 | ₩81,805 | ₩82,000 | +0.24% | 2.6천 |
|---|
| 2026.04.15 | ₩81,671 | ₩81,752 | ₩81,333 | ₩81,671 | 0.00% | 1.1만 |
|---|
| 2026.04.14 | ₩81,457 | ₩81,805 | ₩81,457 | ₩81,752 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩80,594 | ₩81,537 | ₩80,594 | ₩81,537 | +1.17% | 6천 |
|---|
| 2026.04.10 | ₩81,282 | ₩81,282 | ₩80,786 | ₩80,786 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩81,095 | ₩81,457 | ₩80,934 | ₩81,282 | +0.23% | 8.5천 |
|---|
| 2026.04.08 | ₩80,719 | ₩80,987 | ₩80,719 | ₩80,893 | +0.22% | 5.6천 |
|---|
| 2026.04.07 | ₩78,721 | ₩78,945 | ₩78,510 | ₩78,945 | +0.28% | 1.5만 |
|---|
| 2026.04.06 | ₩78,640 | ₩79,056 | ₩78,640 | ₩79,056 | +0.53% | 8.4천 |
|---|
| 2026.04.02 | ₩77,581 | ₩78,618 | ₩77,581 | ₩78,616 | +1.33% | 1.5만 |
|---|
| 2026.04.01 | ₩78,520 | ₩78,788 | ₩78,466 | ₩78,546 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩77,715 | ₩78,451 | ₩77,420 | ₩78,323 | +0.78% | 4.2천 |
|---|
| 2026.03.30 | ₩77,889 | ₩77,903 | ₩76,387 | ₩76,615 | -1.64% | 1.9만 |
|---|
| 2026.03.27 | ₩77,943 | ₩77,943 | ₩77,152 | ₩77,259 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩78,278 | ₩78,494 | ₩77,997 | ₩77,997 | -0.36% | 2.1천 |
|---|
| 2026.03.25 | ₩78,882 | ₩79,056 | ₩78,693 | ₩78,896 | +0.02% | 1.4천 |
|---|
| 2026.03.24 | ₩78,073 | ₩78,707 | ₩78,073 | ₩78,453 | +0.49% | 3천 |
|---|
| 2026.03.23 | ₩78,077 | ₩78,681 | ₩77,923 | ₩77,970 | -0.14% | 9.3천 |
|---|
| 2026.03.20 | ₩77,916 | ₩77,930 | ₩76,823 | ₩77,018 | -1.15% | 1.6만 |
|---|
| 2026.03.19 | ₩77,534 | ₩78,264 | ₩77,420 | ₩77,994 | +0.59% | 6천 |
|---|
| 2026.03.18 | ₩78,654 | ₩78,654 | ₩78,010 | ₩78,010 | -0.82% | 7.8천 |
|---|
| 2026.03.17 | ₩79,324 | ₩79,324 | ₩78,996 | ₩78,996 | -0.41% | 4.6천 |
|---|
| 2026.03.16 | ₩78,801 | ₩79,096 | ₩78,801 | ₩78,852 | +0.06% | 1.4만 |
|---|
| 2026.03.13 | ₩78,520 | ₩78,721 | ₩78,238 | ₩78,372 | -0.19% | 1.2만 |
|---|
| 2026.03.12 | ₩78,895 | ₩79,137 | ₩78,520 | ₩78,533 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩79,379 | ₩79,485 | ₩79,177 | ₩79,432 | +0.07% | 6.5천 |
|---|
| 2026.03.10 | ₩79,566 | ₩80,183 | ₩79,465 | ₩79,539 | -0.03% | 6.8천 |
|---|
| 2026.03.09 | ₩78,734 | ₩79,713 | ₩78,050 | ₩79,670 | +1.19% | 6.6천 |
|---|
| 2026.03.06 | ₩79,230 | ₩79,700 | ₩78,868 | ₩79,472 | +0.30% | 8.8천 |
|---|
| 2026.03.05 | ₩80,639 | ₩80,773 | ₩79,767 | ₩80,317 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩81,269 | ₩81,336 | ₩81,148 | ₩81,231 | -0.05% | 1.3만 |
|---|
| 2026.03.03 | ₩80,451 | ₩81,014 | ₩80,397 | ₩80,750 | +0.37% | 7.3천 |
|---|
| 2026.03.02 | ₩81,296 | ₩81,913 | ₩81,296 | ₩81,721 | +0.52% | 7천 |
|---|
| 2026.02.27 | ₩81,208 | ₩81,792 | ₩81,208 | ₩81,792 | +0.72% | 9천 |
|---|
| 2026.02.26 | ₩81,443 | ₩81,618 | ₩81,443 | ₩81,577 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩81,510 | ₩81,658 | ₩81,510 | ₩81,632 | +0.15% | 7.1천 |
|---|
| 2026.02.24 | ₩81,041 | ₩81,390 | ₩81,027 | ₩81,363 | +0.40% | 1.7만 |
|---|
| 2026.02.23 | ₩81,282 | ₩81,282 | ₩80,612 | ₩80,799 | -0.59% | 1.9만 |
|---|
| 2026.02.20 | ₩81,195 | ₩81,483 | ₩80,934 | ₩81,483 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩81,280 | ₩81,363 | ₩81,054 | ₩81,242 | -0.05% | 8.5천 |
|---|
| 2026.02.18 | ₩81,162 | ₩81,711 | ₩81,162 | ₩81,483 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩81,269 | ₩81,410 | ₩81,178 | ₩81,178 | -0.11% | 6.3천 |
|---|
| 2026.02.13 | ₩81,564 | ₩81,752 | ₩81,276 | ₩81,470 | -0.12% | 6.2천 |
|---|
| 2026.02.12 | ₩81,269 | ₩81,388 | ₩80,867 | ₩80,867 | -0.50% | 4.8만 |
|---|
| 2026.02.11 | ₩82,020 | ₩82,020 | ₩81,522 | ₩81,841 | -0.22% | 5.7천 |
|---|
| 2026.02.10 | ₩81,690 | ₩81,725 | ₩81,443 | ₩81,483 | -0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩81,537 | ₩81,859 | ₩81,537 | ₩81,752 | +0.26% | 5.6천 |
|---|
| 2026.02.06 | ₩81,048 | ₩81,752 | ₩81,048 | ₩81,752 | +0.87% | 7.4천 |
|---|
| 2026.02.05 | ₩79,928 | ₩80,048 | ₩79,740 | ₩79,834 | -0.12% | 7천 |
|---|
| 2026.02.04 | ₩80,255 | ₩80,424 | ₩79,780 | ₩80,196 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩80,107 | ₩80,250 | ₩79,660 | ₩80,048 | -0.07% | 1.5만 |
|---|
| 2026.02.02 | ₩79,123 | ₩79,981 | ₩79,123 | ₩79,888 | +0.97% | 4.4천 |
|---|
| 2026.01.30 | ₩78,815 | ₩79,083 | ₩78,801 | ₩79,083 | +0.34% | 16.5만 |
|---|
| 2026.01.29 | ₩79,338 | ₩79,338 | ₩78,801 | ₩79,204 | -0.17% | 3.7만 |
|---|
| 2026.01.28 | ₩79,122 | ₩79,122 | ₩78,734 | ₩78,734 | -0.49% | 1.3만 |
|---|
| 2026.01.27 | ₩78,707 | ₩78,895 | ₩78,707 | ₩78,828 | +0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩78,412 | ₩78,660 | ₩78,412 | ₩78,506 | +0.12% | 5.7천 |
|---|
| 2026.01.23 | ₩78,399 | ₩78,399 | ₩78,198 | ₩78,332 | -0.09% | 4.5천 |
|---|
| 2026.01.22 | ₩78,996 | ₩79,002 | ₩78,667 | ₩78,788 | -0.26% | 9.6천 |
|---|
| 2026.01.21 | ₩78,198 | ₩78,721 | ₩78,198 | ₩78,640 | +0.57% | 7.7천 |
|---|
| 2026.01.20 | ₩77,688 | ₩78,091 | ₩77,487 | ₩77,554 | -0.17% | 7.1천 |
|---|
| 2026.01.16 | ₩78,761 | ₩78,842 | ₩78,587 | ₩78,721 | -0.05% | 4.1천 |
|---|
| 2026.01.15 | ₩78,855 | ₩79,043 | ₩78,707 | ₩78,895 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩78,198 | ₩78,587 | ₩78,198 | ₩78,587 | +0.50% | 1.3만 |
|---|
| 2026.01.13 | ₩78,412 | ₩78,493 | ₩78,251 | ₩78,426 | +0.02% | 4.3천 |
|---|
| 2026.01.12 | ₩77,769 | ₩78,372 | ₩77,769 | ₩78,372 | +0.78% | 8.3천 |
|---|
| 2026.01.09 | ₩77,782 | ₩78,238 | ₩77,782 | ₩78,144 | +0.47% | 1만 |
|---|
| 2026.01.08 | ₩77,433 | ₩77,554 | ₩77,433 | ₩77,500 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩77,541 | ₩77,554 | ₩77,085 | ₩77,152 | -0.50% | 6.1천 |
|---|
| 2026.01.06 | ₩77,272 | ₩77,769 | ₩77,272 | ₩77,715 | +0.57% | 4천 |
|---|
| 2026.01.05 | ₩76,749 | ₩77,125 | ₩76,749 | ₩77,058 | +0.40% | 1.5만 |
|---|
| 2026.01.02 | ₩76,173 | ₩76,521 | ₩75,998 | ₩76,521 | +0.46% | 1만 |
|---|
| 2025.12.31 | ₩76,293 | ₩76,293 | ₩75,922 | ₩75,922 | -0.49% | 2.7천 |
|---|
| 2025.12.30 | ₩76,857 | ₩76,857 | ₩76,782 | ₩76,782 | -0.10% | 1.2천 |
|---|
| 2025.12.29 | ₩76,857 | ₩76,991 | ₩76,776 | ₩76,870 | +0.02% | 7.4천 |
|---|
| 2025.12.26 | ₩76,991 | ₩77,098 | ₩76,977 | ₩77,058 | +0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩76,924 | ₩77,179 | ₩76,924 | ₩77,071 | +0.19% | 2.2천 |
|---|
| 2025.12.23 | ₩76,629 | ₩76,737 | ₩76,629 | ₩76,737 | +0.14% | 2.3천 |
|---|
| 2025.12.22 | ₩76,521 | ₩76,842 | ₩76,521 | ₩76,736 | +0.28% | 1.2만 |
|---|
| 2025.12.19 | ₩76,320 | ₩76,532 | ₩76,267 | ₩76,267 | -0.07% | 7.1천 |
|---|
| 2025.12.18 | ₩75,992 | ₩75,992 | ₩75,757 | ₩75,824 | -0.22% | 3.4천 |
|---|
| 2025.12.17 | ₩76,204 | ₩76,240 | ₩75,583 | ₩75,596 | -0.80% | 9.7천 |
|---|
| 2025.12.16 | ₩76,428 | ₩76,736 | ₩75,958 | ₩76,079 | -0.46% | 1.2만 |
|---|
| 2025.12.15 | ₩76,870 | ₩76,870 | ₩76,548 | ₩76,575 | -0.38% | 7.9천 |
|---|
| 2025.12.12 | ₩76,862 | ₩76,862 | ₩76,468 | ₩76,589 | -0.36% | 900 |
|---|
| 2025.12.11 | ₩76,401 | ₩77,183 | ₩76,401 | ₩77,179 | +1.02% | 3.8천 |
|---|
| 2025.12.10 | ₩75,985 | ₩76,816 | ₩75,958 | ₩76,709 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩76,159 | ₩76,159 | ₩75,891 | ₩75,891 | -0.35% | 5.5천 |
|---|
| 2025.12.08 | ₩76,052 | ₩76,052 | ₩75,876 | ₩75,945 | -0.14% | 2.1천 |
|---|
| 2025.12.05 | ₩76,106 | ₩76,521 | ₩76,106 | ₩76,253 | +0.19% | 3.9천 |
|---|
| 2025.12.04 | ₩75,985 | ₩76,226 | ₩75,958 | ₩76,146 | +0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩75,764 | ₩76,119 | ₩75,764 | ₩76,079 | +0.42% | 1.9만 |
|---|
| 2025.12.02 | ₩75,542 | ₩75,730 | ₩75,446 | ₩75,546 | +0.01% | 5.4천 |
|---|
| 2025.12.01 | ₩75,929 | ₩75,945 | ₩75,517 | ₩75,517 | -0.54% | 5.2천 |
|---|
| 2025.11.28 | ₩75,542 | ₩76,065 | ₩75,542 | ₩76,041 | +0.66% | 6.8천 |
|---|
| 2025.11.26 | ₩75,811 | ₩75,898 | ₩75,707 | ₩75,707 | -0.14% | 4.2천 |
|---|
| 2025.11.25 | ₩73,920 | ₩75,111 | ₩73,920 | ₩75,060 | +1.54% | 8.4천 |
|---|
| 2025.11.24 | ₩73,705 | ₩74,148 | ₩73,705 | ₩74,042 | +0.46% | 4.6천 |
|---|
| 2025.11.21 | ₩72,807 | ₩73,752 | ₩72,807 | ₩73,405 | +0.82% | 5.9천 |
|---|
| 2025.11.20 | ₩74,563 | ₩74,563 | ₩72,608 | ₩72,608 | -2.62% | 1만 |
|---|
| 2025.11.19 | ₩73,794 | ₩73,799 | ₩73,357 | ₩73,571 | -0.30% | 4.1천 |
|---|
| 2025.11.18 | ₩73,276 | ₩73,920 | ₩73,276 | ₩73,571 | +0.40% | 1.1만 |
|---|
| 2025.11.17 | ₩74,081 | ₩74,081 | ₩73,370 | ₩73,532 | -0.74% | 4.8천 |
|---|
| 2025.11.14 | ₩73,960 | ₩74,791 | ₩73,960 | ₩74,376 | +0.56% | 1.3만 |
|---|
| 2025.11.13 | ₩75,355 | ₩75,355 | ₩74,456 | ₩74,456 | -1.19% | 1.2만 |
|---|
| 2025.11.12 | ₩75,730 | ₩75,744 | ₩75,475 | ₩75,475 | -0.34% | 6.5천 |
|---|
| 2025.11.11 | ₩75,006 | ₩75,382 | ₩74,926 | ₩75,274 | +0.36% | 6.1천 |
|---|
| 2025.11.10 | ₩74,711 | ₩74,998 | ₩74,549 | ₩74,919 | +0.28% | 2.4천 |
|---|
| 2025.11.07 | ₩73,947 | ₩74,350 | ₩73,664 | ₩74,350 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩74,040 | ₩74,268 | ₩73,987 | ₩74,027 | -0.02% | 6천 |
|---|
| 2025.11.05 | ₩74,196 | ₩74,778 | ₩74,196 | ₩74,541 | +0.46% | 2.6천 |
|---|
| 2025.11.04 | ₩74,349 | ₩74,349 | ₩73,959 | ₩73,959 | -0.52% | 9.1천 |
|---|
| 2025.11.03 | ₩74,456 | ₩74,577 | ₩74,217 | ₩74,538 | +0.11% | 2.5만 |
|---|
| 2025.10.31 | ₩74,805 | ₩74,899 | ₩74,496 | ₩74,802 | -0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩74,698 | ₩75,301 | ₩74,698 | ₩74,700 | +0.00% | 1만 |
|---|
| 2025.10.29 | ₩75,583 | ₩75,770 | ₩75,073 | ₩75,296 | -0.38% | 4.6천 |
|---|
| 2025.10.28 | ₩75,931 | ₩75,958 | ₩75,745 | ₩75,745 | -0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩75,972 | ₩76,052 | ₩75,891 | ₩76,037 | +0.09% | 4.6천 |
|---|
| 2025.10.24 | ₩75,710 | ₩75,717 | ₩75,593 | ₩75,593 | -0.15% | 7.9천 |
|---|
| 2025.10.23 | ₩75,054 | ₩75,274 | ₩74,919 | ₩75,194 | +0.19% | 6.6천 |
|---|
| 2025.10.22 | ₩75,159 | ₩75,234 | ₩74,589 | ₩74,763 | -0.53% | 2.9천 |
|---|
| 2025.10.21 | ₩74,979 | ₩75,249 | ₩74,979 | ₩75,205 | +0.30% | 4.5천 |
|---|
| 2025.10.20 | ₩74,951 | ₩75,154 | ₩74,916 | ₩75,127 | +0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩74,215 | ₩74,671 | ₩74,215 | ₩74,584 | +0.50% | 8천 |
|---|
| 2025.10.16 | ₩75,207 | ₩75,207 | ₩74,082 | ₩74,311 | -1.19% | 5.1천 |
|---|
| 2025.10.15 | ₩75,462 | ₩75,462 | ₩74,584 | ₩74,905 | -0.74% | 1.9만 |
|---|
| 2025.10.14 | ₩73,625 | ₩75,060 | ₩73,625 | ₩74,728 | +1.50% | 1.1만 |
|---|
| 2025.10.13 | ₩73,933 | ₩74,334 | ₩73,826 | ₩74,268 | +0.45% | 1만 |
|---|
| 2025.10.10 | ₩75,006 | ₩75,006 | ₩73,236 | ₩73,259 | -2.33% | 9천 |
|---|