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 | ₩87,561 | ₩88,042 | ₩87,561 | ₩87,876 | +0.36% | 3.9만 |
| 2026.10.08 | ₩87,319 | ₩87,789 | ₩87,319 | ₩87,789 | +0.54% | 1.6만 |
| 2026.10.07 | ₩87,521 | ₩87,533 | ₩87,393 | ₩87,393 | -0.15% | 1.3천 |
| 2026.10.06 | ₩87,936 | ₩87,950 | ₩87,816 | ₩87,816 | -0.14% | 2.9천 |
| 2026.10.05 | ₩87,266 | ₩87,712 | ₩86,877 | ₩87,588 | +0.37% | 6천 |
| 2026.10.02 | ₩87,407 | ₩87,413 | ₩87,065 | ₩87,333 | -0.08% | 7.6천 |
| 2026.10.01 | ₩86,448 | ₩87,038 | ₩86,448 | ₩86,984 | +0.62% | 8.9천 |
| 2026.09.30 | ₩87,440 | ₩87,440 | ₩86,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,904 |
| -0.61% |
| 1.6만 |
| 2026.09.29 | ₩87,091 | ₩87,321 | ₩87,091 | ₩87,321 | +0.26% | 4.1천 |
|---|
| 2026.09.28 | ₩87,500 | ₩87,574 | ₩87,239 | ₩87,444 | -0.06% | 2.3천 |
|---|
| 2026.09.25 | ₩87,775 | ₩88,031 | ₩87,628 | ₩88,031 | +0.29% | 3.5천 |
|---|
| 2026.09.24 | ₩87,856 | ₩87,936 | ₩87,527 | ₩87,722 | -0.15% | 8.9천 |
|---|
| 2026.09.23 | ₩88,030 | ₩88,124 | ₩87,816 | ₩87,816 | -0.24% | 2.1만 |
|---|
| 2026.09.22 | ₩88,151 | ₩88,473 | ₩88,151 | ₩88,365 | +0.24% | 1.4만 |
|---|
| 2026.09.21 | ₩88,419 | ₩88,486 | ₩88,070 | ₩88,258 | -0.18% | 9.1천 |
|---|
| 2026.09.18 | ₩88,003 | ₩88,003 | ₩87,467 | ₩87,763 | -0.27% | 7.5천 |
|---|
| 2026.09.17 | ₩87,829 | ₩88,043 | ₩87,821 | ₩87,896 | +0.08% | 4.8천 |
|---|
| 2026.09.16 | ₩87,789 | ₩87,963 | ₩86,917 | ₩87,185 | -0.69% | 1.4만 |
|---|
| 2026.09.15 | ₩87,668 | ₩87,668 | ₩87,500 | ₩87,601 | -0.08% | 1만 |
|---|
| 2026.09.14 | ₩87,923 | ₩88,111 | ₩87,842 | ₩87,865 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩88,687 | ₩88,781 | ₩88,473 | ₩88,727 | +0.05% | 4.3만 |
|---|
| 2026.09.10 | ₩88,473 | ₩88,473 | ₩87,950 | ₩87,963 | -0.58% | 2.8만 |
|---|
| 2026.09.09 | ₩89,022 | ₩89,022 | ₩88,701 | ₩88,727 | -0.33% | 6.8천 |
|---|
| 2026.09.08 | ₩89,170 | ₩89,405 | ₩89,063 | ₩89,063 | -0.12% | 8.8천 |
|---|
| 2026.09.04 | ₩88,848 | ₩89,438 | ₩88,848 | ₩89,317 | +0.53% | 3.6천 |
|---|
| 2026.09.03 | ₩88,566 | ₩89,130 | ₩88,486 | ₩89,112 | +0.62% | 3.3천 |
|---|
| 2026.09.02 | ₩88,660 | ₩88,835 | ₩88,646 | ₩88,754 | +0.11% | 5.4천 |
|---|
| 2026.09.01 | ₩88,499 | ₩88,499 | ₩88,043 | ₩88,218 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩88,754 | ₩88,754 | ₩88,271 | ₩88,475 | -0.31% | 2만 |
|---|
| 2026.08.28 | ₩89,304 | ₩89,304 | ₩88,607 | ₩88,727 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩89,304 | ₩89,304 | ₩89,022 | ₩89,166 | -0.15% | 3.2만 |
|---|
| 2026.08.26 | ₩89,223 | ₩89,545 | ₩89,223 | ₩89,458 | +0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩89,291 | ₩89,291 | ₩88,982 | ₩89,219 | -0.08% | 8.8천 |
|---|
| 2026.08.24 | ₩89,304 | ₩89,304 | ₩88,915 | ₩89,097 | -0.23% | 8천 |
|---|
| 2026.08.21 | ₩89,344 | ₩89,572 | ₩89,291 | ₩89,465 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩89,438 | ₩89,438 | ₩88,821 | ₩88,821 | -0.69% | 6.5천 |
|---|
| 2026.08.19 | ₩90,174 | ₩90,229 | ₩89,787 | ₩89,787 | -0.43% | 3.1천 |
|---|
| 2026.08.18 | ₩90,310 | ₩90,310 | ₩89,760 | ₩89,760 | -0.61% | 6.6만 |
|---|
| 2026.08.17 | ₩90,712 | ₩90,833 | ₩90,484 | ₩90,531 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩90,444 | ₩90,698 | ₩90,390 | ₩90,645 | +0.22% | 8.4천 |
|---|
| 2026.08.13 | ₩90,229 | ₩90,591 | ₩90,229 | ₩90,479 | +0.28% | 3.7천 |
|---|
| 2026.08.12 | ₩90,028 | ₩90,176 | ₩89,867 | ₩90,051 | +0.03% | 9.9천 |
|---|
| 2026.08.11 | ₩89,666 | ₩89,666 | ₩89,352 | ₩89,398 | -0.30% | 4.5천 |
|---|
| 2026.08.10 | ₩89,331 | ₩89,545 | ₩89,257 | ₩89,411 | +0.09% | 1.8만 |
|---|
| 2026.08.07 | ₩89,264 | ₩89,304 | ₩88,747 | ₩89,250 | -0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩89,136 | ₩89,136 | ₩88,821 | ₩88,821 | -0.35% | 2.7만 |
|---|
| 2026.08.05 | ₩89,854 | ₩89,854 | ₩89,143 | ₩89,258 | -0.66% | 3.9천 |
|---|
| 2026.08.04 | ₩88,526 | ₩89,532 | ₩88,338 | ₩89,529 | +1.13% | 5.8천 |
|---|
| 2026.08.03 | ₩87,453 | ₩87,817 | ₩87,051 | ₩87,817 | +0.42% | 1.5만 |
|---|
| 2026.07.31 | ₩88,030 | ₩88,030 | ₩86,957 | ₩87,433 | -0.68% | 4.7천 |
|---|
| 2026.07.30 | ₩87,212 | ₩87,427 | ₩86,716 | ₩87,413 | +0.23% | 8.8천 |
|---|
| 2026.07.29 | ₩87,883 | ₩87,883 | ₩86,554 | ₩86,569 | -1.50% | 6.5천 |
|---|
| 2026.07.28 | ₩87,534 | ₩87,849 | ₩87,534 | ₩87,849 | +0.36% | 2.5천 |
|---|
| 2026.07.27 | ₩88,043 | ₩88,204 | ₩87,360 | ₩87,767 | -0.31% | 7천 |
|---|
| 2026.07.24 | ₩87,708 | ₩88,124 | ₩87,545 | ₩87,545 | -0.19% | 7천 |
|---|
| 2026.07.23 | ₩87,950 | ₩87,950 | ₩87,494 | ₩87,722 | -0.26% | 6.1만 |
|---|
| 2026.07.22 | ₩88,446 | ₩88,446 | ₩87,950 | ₩87,963 | -0.55% | 5.3만 |
|---|
| 2026.07.21 | ₩87,494 | ₩87,885 | ₩87,494 | ₩87,885 | +0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩87,413 | ₩87,413 | ₩86,571 | ₩86,582 | -0.95% | 3.5천 |
|---|
| 2026.07.17 | ₩87,279 | ₩87,346 | ₩86,890 | ₩86,890 | -0.45% | 8.5천 |
|---|
| 2026.07.16 | ₩87,534 | ₩87,534 | ₩87,085 | ₩87,333 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩87,795 | ₩87,795 | ₩86,830 | ₩87,360 | -0.50% | 3만 |
|---|
| 2026.07.14 | ₩88,593 | ₩88,593 | ₩87,775 | ₩87,829 | -0.86% | 7.5천 |
|---|
| 2026.07.13 | ₩88,271 | ₩88,285 | ₩87,869 | ₩87,982 | -0.33% | 5.6천 |
|---|
| 2026.07.10 | ₩87,976 | ₩88,513 | ₩87,976 | ₩88,465 | +0.55% | 5.7천 |
|---|
| 2026.07.09 | ₩88,566 | ₩88,593 | ₩88,271 | ₩88,285 | -0.32% | 8.5천 |
|---|
| 2026.07.08 | ₩87,668 | ₩87,668 | ₩87,293 | ₩87,594 | -0.08% | 1.3천 |
|---|
| 2026.07.07 | ₩88,338 | ₩88,338 | ₩87,675 | ₩87,883 | -0.52% | 5.8천 |
|---|
| 2026.07.06 | ₩88,768 | ₩88,768 | ₩88,489 | ₩88,489 | -0.31% | 6.4천 |
|---|
| 2026.07.02 | ₩88,969 | ₩89,036 | ₩87,661 | ₩88,117 | -0.96% | 3.9천 |
|---|
| 2026.07.01 | ₩88,781 | ₩89,116 | ₩88,593 | ₩88,593 | -0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩90,068 | ₩90,296 | ₩89,828 | ₩90,068 | 0.00% | 5.6만 |
|---|
| 2026.06.29 | ₩89,291 | ₩89,867 | ₩88,768 | ₩89,722 | +0.48% | 1.6만 |
|---|
| 2026.06.26 | ₩89,049 | ₩89,331 | ₩88,734 | ₩88,969 | -0.09% | 5.1천 |
|---|
| 2026.06.25 | ₩89,773 | ₩89,812 | ₩89,183 | ₩89,518 | -0.28% | 9.2천 |
|---|
| 2026.06.24 | ₩88,620 | ₩88,895 | ₩88,151 | ₩88,465 | -0.18% | 2.3만 |
|---|
| 2026.06.23 | ₩88,084 | ₩88,727 | ₩88,084 | ₩88,513 | +0.49% | 7.2천 |
|---|
| 2026.06.22 | ₩89,371 | ₩89,425 | ₩89,156 | ₩89,425 | +0.06% | 1.1만 |
|---|
| 2026.06.18 | ₩89,277 | ₩89,277 | ₩88,660 | ₩88,819 | -0.51% | 8.1천 |
|---|
| 2026.06.17 | ₩88,996 | ₩89,478 | ₩88,070 | ₩88,204 | -0.89% | 1.3만 |
|---|
| 2026.06.16 | ₩89,653 | ₩89,746 | ₩88,915 | ₩88,928 | -0.81% | 2.1만 |
|---|
| 2026.06.15 | ₩89,894 | ₩89,894 | ₩89,358 | ₩89,451 | -0.49% | 5.8천 |
|---|
| 2026.06.12 | ₩88,459 | ₩89,036 | ₩88,412 | ₩88,867 | +0.46% | 5.9천 |
|---|
| 2026.06.11 | ₩87,011 | ₩88,218 | ₩86,971 | ₩87,990 | +1.12% | 14.6만 |
|---|
| 2026.06.10 | ₩87,252 | ₩87,252 | ₩86,059 | ₩86,059 | -1.37% | 3.5천 |
|---|
| 2026.06.09 | ₩87,226 | ₩87,226 | ₩86,046 | ₩86,841 | -0.44% | 4.5천 |
|---|
| 2026.06.08 | ₩87,199 | ₩87,386 | ₩86,811 | ₩86,811 | -0.44% | 5.7천 |
|---|
| 2026.06.05 | ₩87,440 | ₩87,440 | ₩86,213 | ₩86,213 | -1.40% | 1.1만 |
|---|
| 2026.06.04 | ₩87,708 | ₩88,258 | ₩87,702 | ₩88,125 | +0.48% | 6천 |
|---|
| 2026.06.03 | ₩87,963 | ₩88,191 | ₩87,960 | ₩87,960 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩87,494 | ₩87,990 | ₩87,443 | ₩87,938 | +0.51% | 7.1천 |
|---|
| 2026.06.01 | ₩86,609 | ₩87,252 | ₩86,609 | ₩87,078 | +0.54% | 6.9천 |
|---|
| 2026.05.29 | ₩87,561 | ₩87,561 | ₩87,105 | ₩87,148 | -0.47% | 9.2천 |
|---|
| 2026.05.28 | ₩86,716 | ₩87,346 | ₩86,716 | ₩87,266 | +0.63% | 6.8천 |
|---|
| 2026.05.27 | ₩87,159 | ₩87,159 | ₩86,904 | ₩86,937 | -0.25% | 6.9천 |
|---|
| 2026.05.26 | ₩87,065 | ₩87,118 | ₩86,904 | ₩87,011 | -0.06% | 5천 |
|---|
| 2026.05.22 | ₩86,220 | ₩86,595 | ₩86,220 | ₩86,425 | +0.24% | 2.8천 |
|---|
| 2026.05.21 | ₩84,973 | ₩85,684 | ₩84,973 | ₩85,670 | +0.82% | 1.4만 |
|---|
| 2026.05.20 | ₩84,892 | ₩85,214 | ₩84,892 | ₩85,201 | +0.36% | 7.2천 |
|---|
| 2026.05.19 | ₩84,007 | ₩84,477 | ₩83,887 | ₩84,302 | +0.35% | 2.9천 |
|---|
| 2026.05.18 | ₩84,825 | ₩84,825 | ₩84,101 | ₩84,486 | -0.40% | 6.4천 |
|---|
| 2026.05.15 | ₩84,731 | ₩84,731 | ₩84,443 | ₩84,443 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩85,295 | ₩85,724 | ₩85,295 | ₩85,710 | +0.49% | 4.3천 |
|---|
| 2026.05.13 | ₩84,933 | ₩85,288 | ₩84,892 | ₩85,203 | +0.32% | 2천 |
|---|
| 2026.05.12 | ₩84,490 | ₩85,076 | ₩84,349 | ₩85,076 | +0.69% | 3.6천 |
|---|
| 2026.05.11 | ₩85,402 | ₩85,456 | ₩85,174 | ₩85,335 | -0.08% | 6.1만 |
|---|
| 2026.05.08 | ₩84,772 | ₩85,073 | ₩84,644 | ₩84,919 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩85,214 | ₩85,214 | ₩84,229 | ₩84,329 | -1.04% | 5.2천 |
|---|
| 2026.05.06 | ₩84,973 | ₩85,228 | ₩84,866 | ₩85,197 | +0.26% | 5.3천 |
|---|
| 2026.05.05 | ₩84,061 | ₩84,470 | ₩84,061 | ₩84,356 | +0.35% | 4.4천 |
|---|
| 2026.05.04 | ₩83,572 | ₩83,572 | ₩83,109 | ₩83,199 | -0.45% | 3.1천 |
|---|
| 2026.05.01 | ₩83,974 | ₩84,168 | ₩83,686 | ₩83,766 | -0.25% | 10.2만 |
|---|
| 2026.04.30 | ₩82,720 | ₩83,846 | ₩82,720 | ₩83,766 | +1.26% | 1.3만 |
|---|
| 2026.04.29 | ₩82,452 | ₩82,452 | ₩82,157 | ₩82,335 | -0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩82,184 | ₩82,211 | ₩82,063 | ₩82,211 | +0.03% | 2.6만 |
|---|
| 2026.04.27 | ₩82,787 | ₩83,049 | ₩82,599 | ₩82,673 | -0.14% | 3.8만 |
|---|
| 2026.04.24 | ₩82,807 | ₩82,854 | ₩82,626 | ₩82,806 | -0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩82,921 | ₩83,015 | ₩82,492 | ₩82,701 | -0.27% | 3.7천 |
|---|
| 2026.04.22 | ₩82,640 | ₩82,640 | ₩82,418 | ₩82,500 | -0.17% | 3.8천 |
|---|
| 2026.04.21 | ₩82,787 | ₩82,928 | ₩82,570 | ₩82,570 | -0.26% | 8.2천 |
|---|
| 2026.04.20 | ₩82,868 | ₩82,975 | ₩82,787 | ₩82,809 | -0.07% | 4.7천 |
|---|
| 2026.04.17 | ₩82,908 | ₩83,096 | ₩82,857 | ₩82,908 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩81,795 | ₩82,003 | ₩81,795 | ₩81,989 | +0.24% | 2.6천 |
|---|
| 2026.04.15 | ₩81,661 | ₩81,741 | ₩81,323 | ₩81,661 | 0.00% | 1.1만 |
|---|
| 2026.04.14 | ₩81,446 | ₩81,795 | ₩81,446 | ₩81,741 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩80,584 | ₩81,527 | ₩80,584 | ₩81,527 | +1.17% | 6천 |
|---|
| 2026.04.10 | ₩81,272 | ₩81,272 | ₩80,776 | ₩80,776 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩81,084 | ₩81,446 | ₩80,923 | ₩81,272 | +0.23% | 8.5천 |
|---|
| 2026.04.08 | ₩80,709 | ₩80,977 | ₩80,709 | ₩80,883 | +0.22% | 5.6천 |
|---|
| 2026.04.07 | ₩78,711 | ₩78,935 | ₩78,500 | ₩78,935 | +0.28% | 1.5만 |
|---|
| 2026.04.06 | ₩78,630 | ₩79,046 | ₩78,630 | ₩79,046 | +0.53% | 8.4천 |
|---|
| 2026.04.02 | ₩77,571 | ₩78,608 | ₩77,571 | ₩78,606 | +1.33% | 1.5만 |
|---|
| 2026.04.01 | ₩78,510 | ₩78,778 | ₩78,456 | ₩78,537 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩77,705 | ₩78,441 | ₩77,410 | ₩78,313 | +0.78% | 4.2천 |
|---|
| 2026.03.30 | ₩77,879 | ₩77,893 | ₩76,378 | ₩76,606 | -1.64% | 1.9만 |
|---|
| 2026.03.27 | ₩77,933 | ₩77,933 | ₩77,142 | ₩77,249 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩78,268 | ₩78,484 | ₩77,987 | ₩77,987 | -0.36% | 2.1천 |
|---|
| 2026.03.25 | ₩78,872 | ₩79,046 | ₩78,683 | ₩78,886 | +0.02% | 1.4천 |
|---|
| 2026.03.24 | ₩78,063 | ₩78,697 | ₩78,063 | ₩78,443 | +0.49% | 3천 |
|---|
| 2026.03.23 | ₩78,067 | ₩78,671 | ₩77,913 | ₩77,960 | -0.14% | 9.3천 |
|---|
| 2026.03.20 | ₩77,906 | ₩77,920 | ₩76,813 | ₩77,008 | -1.15% | 1.6만 |
|---|
| 2026.03.19 | ₩77,524 | ₩78,254 | ₩77,410 | ₩77,984 | +0.59% | 6천 |
|---|
| 2026.03.18 | ₩78,644 | ₩78,644 | ₩78,000 | ₩78,000 | -0.82% | 7.8천 |
|---|
| 2026.03.17 | ₩79,314 | ₩79,314 | ₩78,986 | ₩78,986 | -0.41% | 4.6천 |
|---|
| 2026.03.16 | ₩78,791 | ₩79,086 | ₩78,791 | ₩78,842 | +0.06% | 1.4만 |
|---|
| 2026.03.13 | ₩78,510 | ₩78,711 | ₩78,228 | ₩78,362 | -0.19% | 1.2만 |
|---|
| 2026.03.12 | ₩78,885 | ₩79,127 | ₩78,510 | ₩78,523 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩79,369 | ₩79,475 | ₩79,167 | ₩79,422 | +0.07% | 6.5천 |
|---|
| 2026.03.10 | ₩79,556 | ₩80,172 | ₩79,455 | ₩79,529 | -0.03% | 6.8천 |
|---|
| 2026.03.09 | ₩78,724 | ₩79,703 | ₩78,040 | ₩79,660 | +1.19% | 6.6천 |
|---|
| 2026.03.06 | ₩79,220 | ₩79,690 | ₩78,858 | ₩79,462 | +0.30% | 8.8천 |
|---|
| 2026.03.05 | ₩80,628 | ₩80,762 | ₩79,757 | ₩80,307 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩81,259 | ₩81,326 | ₩81,138 | ₩81,221 | -0.05% | 1.3만 |
|---|
| 2026.03.03 | ₩80,441 | ₩81,004 | ₩80,387 | ₩80,740 | +0.37% | 7.3천 |
|---|
| 2026.03.02 | ₩81,285 | ₩81,902 | ₩81,285 | ₩81,710 | +0.52% | 7천 |
|---|
| 2026.02.27 | ₩81,198 | ₩81,781 | ₩81,198 | ₩81,781 | +0.72% | 9천 |
|---|
| 2026.02.26 | ₩81,433 | ₩81,607 | ₩81,433 | ₩81,567 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩81,500 | ₩81,647 | ₩81,500 | ₩81,622 | +0.15% | 7.1천 |
|---|
| 2026.02.24 | ₩81,031 | ₩81,379 | ₩81,017 | ₩81,352 | +0.40% | 1.7만 |
|---|
| 2026.02.23 | ₩81,272 | ₩81,272 | ₩80,601 | ₩80,789 | -0.59% | 1.9만 |
|---|
| 2026.02.20 | ₩81,185 | ₩81,473 | ₩80,923 | ₩81,473 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩81,269 | ₩81,352 | ₩81,044 | ₩81,232 | -0.05% | 8.5천 |
|---|
| 2026.02.18 | ₩81,151 | ₩81,701 | ₩81,151 | ₩81,473 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩81,259 | ₩81,399 | ₩81,167 | ₩81,167 | -0.11% | 6.3천 |
|---|
| 2026.02.13 | ₩81,554 | ₩81,741 | ₩81,265 | ₩81,460 | -0.12% | 6.2천 |
|---|
| 2026.02.12 | ₩81,259 | ₩81,378 | ₩80,856 | ₩80,856 | -0.50% | 4.8만 |
|---|
| 2026.02.11 | ₩82,009 | ₩82,009 | ₩81,512 | ₩81,831 | -0.22% | 5.7천 |
|---|
| 2026.02.10 | ₩81,680 | ₩81,714 | ₩81,433 | ₩81,473 | -0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩81,527 | ₩81,849 | ₩81,527 | ₩81,741 | +0.26% | 5.6천 |
|---|
| 2026.02.06 | ₩81,037 | ₩81,741 | ₩81,037 | ₩81,741 | +0.87% | 7.4천 |
|---|
| 2026.02.05 | ₩79,918 | ₩80,038 | ₩79,730 | ₩79,824 | -0.12% | 7천 |
|---|
| 2026.02.04 | ₩80,245 | ₩80,414 | ₩79,770 | ₩80,186 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩80,097 | ₩80,239 | ₩79,649 | ₩80,038 | -0.07% | 1.5만 |
|---|
| 2026.02.02 | ₩79,113 | ₩79,971 | ₩79,113 | ₩79,877 | +0.97% | 4.4천 |
|---|
| 2026.01.30 | ₩78,805 | ₩79,073 | ₩78,791 | ₩79,073 | +0.34% | 16.5만 |
|---|
| 2026.01.29 | ₩79,328 | ₩79,328 | ₩78,791 | ₩79,194 | -0.17% | 3.7만 |
|---|
| 2026.01.28 | ₩79,112 | ₩79,112 | ₩78,724 | ₩78,724 | -0.49% | 1.3만 |
|---|
| 2026.01.27 | ₩78,697 | ₩78,885 | ₩78,697 | ₩78,818 | +0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩78,402 | ₩78,650 | ₩78,402 | ₩78,496 | +0.12% | 5.7천 |
|---|
| 2026.01.23 | ₩78,389 | ₩78,389 | ₩78,188 | ₩78,322 | -0.09% | 4.5천 |
|---|
| 2026.01.22 | ₩78,986 | ₩78,992 | ₩78,657 | ₩78,778 | -0.26% | 9.6천 |
|---|
| 2026.01.21 | ₩78,188 | ₩78,711 | ₩78,188 | ₩78,630 | +0.57% | 7.7천 |
|---|
| 2026.01.20 | ₩77,678 | ₩78,081 | ₩77,477 | ₩77,544 | -0.17% | 7.1천 |
|---|
| 2026.01.16 | ₩78,751 | ₩78,832 | ₩78,577 | ₩78,711 | -0.05% | 4.1천 |
|---|
| 2026.01.15 | ₩78,845 | ₩79,033 | ₩78,697 | ₩78,885 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩78,188 | ₩78,577 | ₩78,188 | ₩78,577 | +0.50% | 1.3만 |
|---|
| 2026.01.13 | ₩78,402 | ₩78,483 | ₩78,242 | ₩78,416 | +0.02% | 4.3천 |
|---|
| 2026.01.12 | ₩77,759 | ₩78,362 | ₩77,759 | ₩78,362 | +0.78% | 8.3천 |
|---|
| 2026.01.09 | ₩77,772 | ₩78,228 | ₩77,772 | ₩78,134 | +0.47% | 1만 |
|---|
| 2026.01.08 | ₩77,424 | ₩77,544 | ₩77,424 | ₩77,491 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩77,531 | ₩77,544 | ₩77,075 | ₩77,142 | -0.50% | 6.1천 |
|---|
| 2026.01.06 | ₩77,263 | ₩77,759 | ₩77,263 | ₩77,705 | +0.57% | 4천 |
|---|
| 2026.01.05 | ₩76,740 | ₩77,115 | ₩76,740 | ₩77,048 | +0.40% | 1.5만 |
|---|
| 2026.01.02 | ₩76,163 | ₩76,512 | ₩75,989 | ₩76,512 | +0.46% | 1만 |
|---|
| 2025.12.31 | ₩76,284 | ₩76,284 | ₩75,912 | ₩75,912 | -0.49% | 2.7천 |
|---|
| 2025.12.30 | ₩76,847 | ₩76,847 | ₩76,772 | ₩76,772 | -0.10% | 1.2천 |
|---|
| 2025.12.29 | ₩76,847 | ₩76,981 | ₩76,767 | ₩76,860 | +0.02% | 7.4천 |
|---|
| 2025.12.26 | ₩76,981 | ₩77,088 | ₩76,968 | ₩77,048 | +0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩76,914 | ₩77,169 | ₩76,914 | ₩77,062 | +0.19% | 2.2천 |
|---|
| 2025.12.23 | ₩76,619 | ₩76,728 | ₩76,619 | ₩76,728 | +0.14% | 2.3천 |
|---|
| 2025.12.22 | ₩76,512 | ₩76,832 | ₩76,512 | ₩76,726 | +0.28% | 1.2만 |
|---|
| 2025.12.19 | ₩76,311 | ₩76,522 | ₩76,257 | ₩76,257 | -0.07% | 7.1천 |
|---|
| 2025.12.18 | ₩75,982 | ₩75,982 | ₩75,747 | ₩75,814 | -0.22% | 3.4천 |
|---|
| 2025.12.17 | ₩76,194 | ₩76,230 | ₩75,573 | ₩75,587 | -0.80% | 9.7천 |
|---|
| 2025.12.16 | ₩76,418 | ₩76,726 | ₩75,949 | ₩76,069 | -0.46% | 1.2만 |
|---|
| 2025.12.15 | ₩76,860 | ₩76,860 | ₩76,539 | ₩76,565 | -0.38% | 7.9천 |
|---|
| 2025.12.12 | ₩76,852 | ₩76,852 | ₩76,458 | ₩76,579 | -0.36% | 900 |
|---|
| 2025.12.11 | ₩76,391 | ₩77,173 | ₩76,391 | ₩77,169 | +1.02% | 3.8천 |
|---|
| 2025.12.10 | ₩75,975 | ₩76,807 | ₩75,949 | ₩76,699 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩76,150 | ₩76,150 | ₩75,882 | ₩75,882 | -0.35% | 5.5천 |
|---|
| 2025.12.08 | ₩76,042 | ₩76,042 | ₩75,867 | ₩75,935 | -0.14% | 2.1천 |
|---|
| 2025.12.05 | ₩76,096 | ₩76,512 | ₩76,096 | ₩76,244 | +0.19% | 3.9천 |
|---|
| 2025.12.04 | ₩75,975 | ₩76,217 | ₩75,949 | ₩76,136 | +0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩75,754 | ₩76,109 | ₩75,754 | ₩76,069 | +0.42% | 1.9만 |
|---|
| 2025.12.02 | ₩75,533 | ₩75,721 | ₩75,436 | ₩75,537 | +0.01% | 5.4천 |
|---|
| 2025.12.01 | ₩75,919 | ₩75,935 | ₩75,507 | ₩75,507 | -0.54% | 5.2천 |
|---|
| 2025.11.28 | ₩75,533 | ₩76,056 | ₩75,533 | ₩76,032 | +0.66% | 6.8천 |
|---|
| 2025.11.26 | ₩75,801 | ₩75,888 | ₩75,698 | ₩75,698 | -0.14% | 4.2천 |
|---|
| 2025.11.25 | ₩73,910 | ₩75,101 | ₩73,910 | ₩75,050 | +1.54% | 8.4천 |
|---|
| 2025.11.24 | ₩73,696 | ₩74,138 | ₩73,696 | ₩74,032 | +0.46% | 4.6천 |
|---|
| 2025.11.21 | ₩72,797 | ₩73,743 | ₩72,797 | ₩73,396 | +0.82% | 5.9천 |
|---|
| 2025.11.20 | ₩74,554 | ₩74,554 | ₩72,599 | ₩72,599 | -2.62% | 1만 |
|---|
| 2025.11.19 | ₩73,784 | ₩73,790 | ₩73,347 | ₩73,562 | -0.30% | 4.1천 |
|---|
| 2025.11.18 | ₩73,267 | ₩73,910 | ₩73,267 | ₩73,562 | +0.40% | 1.1만 |
|---|
| 2025.11.17 | ₩74,071 | ₩74,071 | ₩73,361 | ₩73,523 | -0.74% | 4.8천 |
|---|
| 2025.11.14 | ₩73,951 | ₩74,782 | ₩73,951 | ₩74,366 | +0.56% | 1.3만 |
|---|
| 2025.11.13 | ₩75,345 | ₩75,345 | ₩74,447 | ₩74,447 | -1.19% | 1.2만 |
|---|
| 2025.11.12 | ₩75,721 | ₩75,734 | ₩75,466 | ₩75,466 | -0.34% | 6.5천 |
|---|
| 2025.11.11 | ₩74,997 | ₩75,372 | ₩74,916 | ₩75,265 | +0.36% | 6.1천 |
|---|
| 2025.11.10 | ₩74,702 | ₩74,988 | ₩74,539 | ₩74,909 | +0.28% | 2.4천 |
|---|
| 2025.11.07 | ₩73,937 | ₩74,341 | ₩73,654 | ₩74,341 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩74,031 | ₩74,259 | ₩73,977 | ₩74,018 | -0.02% | 6천 |
|---|
| 2025.11.05 | ₩74,187 | ₩74,769 | ₩74,187 | ₩74,531 | +0.46% | 2.6천 |
|---|
| 2025.11.04 | ₩74,339 | ₩74,339 | ₩73,949 | ₩73,949 | -0.52% | 9.1천 |
|---|
| 2025.11.03 | ₩74,447 | ₩74,567 | ₩74,208 | ₩74,529 | +0.11% | 2.5만 |
|---|
| 2025.10.31 | ₩74,795 | ₩74,889 | ₩74,487 | ₩74,793 | -0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩74,688 | ₩75,292 | ₩74,688 | ₩74,691 | +0.00% | 1만 |
|---|
| 2025.10.29 | ₩75,573 | ₩75,761 | ₩75,064 | ₩75,286 | -0.38% | 4.6천 |
|---|
| 2025.10.28 | ₩75,922 | ₩75,949 | ₩75,735 | ₩75,735 | -0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩75,962 | ₩76,042 | ₩75,882 | ₩76,028 | +0.09% | 4.6천 |
|---|
| 2025.10.24 | ₩75,701 | ₩75,707 | ₩75,584 | ₩75,584 | -0.15% | 7.9천 |
|---|
| 2025.10.23 | ₩75,045 | ₩75,265 | ₩74,909 | ₩75,184 | +0.19% | 6.6천 |
|---|
| 2025.10.22 | ₩75,149 | ₩75,224 | ₩74,580 | ₩74,754 | -0.53% | 2.9천 |
|---|
| 2025.10.21 | ₩74,970 | ₩75,239 | ₩74,970 | ₩75,195 | +0.30% | 4.5천 |
|---|
| 2025.10.20 | ₩74,942 | ₩75,144 | ₩74,907 | ₩75,117 | +0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩74,205 | ₩74,661 | ₩74,205 | ₩74,574 | +0.50% | 8천 |
|---|
| 2025.10.16 | ₩75,198 | ₩75,198 | ₩74,073 | ₩74,302 | -1.19% | 5.1천 |
|---|
| 2025.10.15 | ₩75,452 | ₩75,452 | ₩74,574 | ₩74,896 | -0.74% | 1.9만 |
|---|
| 2025.10.14 | ₩73,615 | ₩75,050 | ₩73,615 | ₩74,719 | +1.50% | 1.1만 |
|---|
| 2025.10.13 | ₩73,924 | ₩74,325 | ₩73,817 | ₩74,259 | +0.45% | 1만 |
|---|
| 2025.10.10 | ₩74,997 | ₩74,997 | ₩73,227 | ₩73,249 | -2.33% | 9천 |
|---|