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 | ₩87,503 | ₩87,984 | ₩87,503 | ₩87,818 | +0.36% | 3.9만 |
| 2026.10.08 | ₩87,262 | ₩87,731 | ₩87,262 | ₩87,731 | +0.54% | 1.6만 |
| 2026.10.07 | ₩87,463 | ₩87,475 | ₩87,336 | ₩87,336 | -0.15% | 1.3천 |
| 2026.10.06 | ₩87,879 | ₩87,892 | ₩87,758 | ₩87,758 | -0.14% | 2.9천 |
| 2026.10.05 | ₩87,209 | ₩87,655 | ₩86,820 | ₩87,530 | +0.37% | 6천 |
| 2026.10.02 | ₩87,349 | ₩87,356 | ₩87,007 | ₩87,275 | -0.08% | 7.6천 |
| 2026.10.01 | ₩86,391 | ₩86,981 | ₩86,391 | ₩86,927 | +0.62% | 8.9천 |
| 2026.09.30 | ₩87,383 | ₩87,383 | ₩86,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,847 |
| -0.61% |
| 1.6만 |
| 2026.09.29 | ₩87,034 | ₩87,263 | ₩87,034 | ₩87,263 | +0.26% | 4.1천 |
|---|
| 2026.09.28 | ₩87,443 | ₩87,517 | ₩87,182 | ₩87,387 | -0.06% | 2.3천 |
|---|
| 2026.09.25 | ₩87,718 | ₩87,974 | ₩87,570 | ₩87,974 | +0.29% | 3.5천 |
|---|
| 2026.09.24 | ₩87,798 | ₩87,879 | ₩87,470 | ₩87,664 | -0.15% | 8.9천 |
|---|
| 2026.09.23 | ₩87,972 | ₩88,066 | ₩87,758 | ₩87,758 | -0.24% | 2.1만 |
|---|
| 2026.09.22 | ₩88,093 | ₩88,415 | ₩88,093 | ₩88,307 | +0.24% | 1.4만 |
|---|
| 2026.09.21 | ₩88,361 | ₩88,428 | ₩88,013 | ₩88,200 | -0.18% | 9.1천 |
|---|
| 2026.09.18 | ₩87,946 | ₩87,946 | ₩87,410 | ₩87,706 | -0.27% | 7.5천 |
|---|
| 2026.09.17 | ₩87,771 | ₩87,986 | ₩87,763 | ₩87,838 | +0.08% | 4.8천 |
|---|
| 2026.09.16 | ₩87,731 | ₩87,905 | ₩86,860 | ₩87,128 | -0.69% | 1.4만 |
|---|
| 2026.09.15 | ₩87,611 | ₩87,611 | ₩87,443 | ₩87,544 | -0.08% | 1만 |
|---|
| 2026.09.14 | ₩87,865 | ₩88,053 | ₩87,785 | ₩87,807 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩88,629 | ₩88,723 | ₩88,415 | ₩88,669 | +0.05% | 4.3만 |
|---|
| 2026.09.10 | ₩88,415 | ₩88,415 | ₩87,892 | ₩87,905 | -0.58% | 2.8만 |
|---|
| 2026.09.09 | ₩88,964 | ₩88,964 | ₩88,642 | ₩88,669 | -0.33% | 6.8천 |
|---|
| 2026.09.08 | ₩89,111 | ₩89,346 | ₩89,004 | ₩89,004 | -0.12% | 8.8천 |
|---|
| 2026.09.04 | ₩88,790 | ₩89,379 | ₩88,790 | ₩89,259 | +0.53% | 3.6천 |
|---|
| 2026.09.03 | ₩88,508 | ₩89,071 | ₩88,428 | ₩89,054 | +0.62% | 3.3천 |
|---|
| 2026.09.02 | ₩88,602 | ₩88,776 | ₩88,587 | ₩88,696 | +0.11% | 5.4천 |
|---|
| 2026.09.01 | ₩88,441 | ₩88,441 | ₩87,986 | ₩88,160 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩88,696 | ₩88,696 | ₩88,214 | ₩88,417 | -0.31% | 2만 |
|---|
| 2026.08.28 | ₩89,245 | ₩89,245 | ₩88,549 | ₩88,669 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩89,245 | ₩89,245 | ₩88,964 | ₩89,107 | -0.15% | 3.2만 |
|---|
| 2026.08.26 | ₩89,165 | ₩89,487 | ₩89,165 | ₩89,399 | +0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩89,232 | ₩89,232 | ₩88,924 | ₩89,161 | -0.08% | 8.8천 |
|---|
| 2026.08.24 | ₩89,245 | ₩89,245 | ₩88,857 | ₩89,039 | -0.23% | 8천 |
|---|
| 2026.08.21 | ₩89,286 | ₩89,513 | ₩89,232 | ₩89,406 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩89,379 | ₩89,379 | ₩88,763 | ₩88,763 | -0.69% | 6.5천 |
|---|
| 2026.08.19 | ₩90,115 | ₩90,170 | ₩89,728 | ₩89,728 | -0.43% | 3.1천 |
|---|
| 2026.08.18 | ₩90,250 | ₩90,250 | ₩89,701 | ₩89,701 | -0.61% | 6.6만 |
|---|
| 2026.08.17 | ₩90,652 | ₩90,773 | ₩90,425 | ₩90,471 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩90,384 | ₩90,639 | ₩90,331 | ₩90,585 | +0.22% | 8.4천 |
|---|
| 2026.08.13 | ₩90,170 | ₩90,532 | ₩90,170 | ₩90,419 | +0.28% | 3.7천 |
|---|
| 2026.08.12 | ₩89,969 | ₩90,116 | ₩89,808 | ₩89,992 | +0.03% | 9.9천 |
|---|
| 2026.08.11 | ₩89,607 | ₩89,607 | ₩89,294 | ₩89,339 | -0.30% | 4.5천 |
|---|
| 2026.08.10 | ₩89,272 | ₩89,487 | ₩89,198 | ₩89,353 | +0.09% | 1.8만 |
|---|
| 2026.08.07 | ₩89,205 | ₩89,245 | ₩88,689 | ₩89,192 | -0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩89,078 | ₩89,078 | ₩88,763 | ₩88,763 | -0.35% | 2.7만 |
|---|
| 2026.08.05 | ₩89,795 | ₩89,795 | ₩89,085 | ₩89,200 | -0.66% | 3.9천 |
|---|
| 2026.08.04 | ₩88,468 | ₩89,473 | ₩88,281 | ₩89,470 | +1.13% | 5.8천 |
|---|
| 2026.08.03 | ₩87,396 | ₩87,759 | ₩86,994 | ₩87,759 | +0.42% | 1.5만 |
|---|
| 2026.07.31 | ₩87,972 | ₩87,972 | ₩86,900 | ₩87,376 | -0.68% | 4.7천 |
|---|
| 2026.07.30 | ₩87,155 | ₩87,369 | ₩86,659 | ₩87,356 | +0.23% | 8.8천 |
|---|
| 2026.07.29 | ₩87,825 | ₩87,825 | ₩86,497 | ₩86,512 | -1.50% | 6.5천 |
|---|
| 2026.07.28 | ₩87,477 | ₩87,791 | ₩87,477 | ₩87,791 | +0.36% | 2.5천 |
|---|
| 2026.07.27 | ₩87,986 | ₩88,147 | ₩87,302 | ₩87,710 | -0.31% | 7천 |
|---|
| 2026.07.24 | ₩87,651 | ₩88,066 | ₩87,487 | ₩87,487 | -0.19% | 7천 |
|---|
| 2026.07.23 | ₩87,892 | ₩87,892 | ₩87,436 | ₩87,664 | -0.26% | 6.1만 |
|---|
| 2026.07.22 | ₩88,388 | ₩88,388 | ₩87,892 | ₩87,905 | -0.55% | 5.3만 |
|---|
| 2026.07.21 | ₩87,436 | ₩87,828 | ₩87,436 | ₩87,828 | +0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩87,356 | ₩87,356 | ₩86,514 | ₩86,525 | -0.95% | 3.5천 |
|---|
| 2026.07.17 | ₩87,222 | ₩87,289 | ₩86,833 | ₩86,833 | -0.45% | 8.5천 |
|---|
| 2026.07.16 | ₩87,477 | ₩87,477 | ₩87,028 | ₩87,275 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩87,738 | ₩87,738 | ₩86,773 | ₩87,302 | -0.50% | 3만 |
|---|
| 2026.07.14 | ₩88,535 | ₩88,535 | ₩87,718 | ₩87,771 | -0.86% | 7.5천 |
|---|
| 2026.07.13 | ₩88,214 | ₩88,227 | ₩87,812 | ₩87,924 | -0.33% | 5.6천 |
|---|
| 2026.07.10 | ₩87,919 | ₩88,455 | ₩87,919 | ₩88,406 | +0.55% | 5.7천 |
|---|
| 2026.07.09 | ₩88,508 | ₩88,535 | ₩88,214 | ₩88,227 | -0.32% | 8.5천 |
|---|
| 2026.07.08 | ₩87,611 | ₩87,611 | ₩87,235 | ₩87,537 | -0.08% | 1.3천 |
|---|
| 2026.07.07 | ₩88,281 | ₩88,281 | ₩87,617 | ₩87,825 | -0.52% | 5.8천 |
|---|
| 2026.07.06 | ₩88,709 | ₩88,709 | ₩88,431 | ₩88,431 | -0.31% | 6.4천 |
|---|
| 2026.07.02 | ₩88,910 | ₩88,977 | ₩87,604 | ₩88,059 | -0.96% | 3.9천 |
|---|
| 2026.07.01 | ₩88,723 | ₩89,058 | ₩88,535 | ₩88,535 | -0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩90,009 | ₩90,237 | ₩89,769 | ₩90,009 | 0.00% | 5.6만 |
|---|
| 2026.06.29 | ₩89,232 | ₩89,808 | ₩88,709 | ₩89,663 | +0.48% | 1.6만 |
|---|
| 2026.06.26 | ₩88,991 | ₩89,272 | ₩88,676 | ₩88,910 | -0.09% | 5.1천 |
|---|
| 2026.06.25 | ₩89,714 | ₩89,753 | ₩89,125 | ₩89,460 | -0.28% | 9.2천 |
|---|
| 2026.06.24 | ₩88,562 | ₩88,837 | ₩88,093 | ₩88,406 | -0.18% | 2.3만 |
|---|
| 2026.06.23 | ₩88,026 | ₩88,669 | ₩88,026 | ₩88,455 | +0.49% | 7.2천 |
|---|
| 2026.06.22 | ₩89,312 | ₩89,366 | ₩89,098 | ₩89,366 | +0.06% | 1.1만 |
|---|
| 2026.06.18 | ₩89,219 | ₩89,219 | ₩88,602 | ₩88,760 | -0.51% | 8.1천 |
|---|
| 2026.06.17 | ₩88,937 | ₩89,420 | ₩88,013 | ₩88,147 | -0.89% | 1.3만 |
|---|
| 2026.06.16 | ₩89,594 | ₩89,688 | ₩88,857 | ₩88,870 | -0.81% | 2.1만 |
|---|
| 2026.06.15 | ₩89,835 | ₩89,835 | ₩89,299 | ₩89,393 | -0.49% | 5.8천 |
|---|
| 2026.06.12 | ₩88,401 | ₩88,977 | ₩88,354 | ₩88,808 | +0.46% | 5.9천 |
|---|
| 2026.06.11 | ₩86,954 | ₩88,160 | ₩86,914 | ₩87,932 | +1.12% | 14.6만 |
|---|
| 2026.06.10 | ₩87,195 | ₩87,195 | ₩86,002 | ₩86,002 | -1.37% | 3.5천 |
|---|
| 2026.06.09 | ₩87,168 | ₩87,168 | ₩85,989 | ₩86,784 | -0.44% | 4.5천 |
|---|
| 2026.06.08 | ₩87,141 | ₩87,329 | ₩86,754 | ₩86,754 | -0.44% | 5.7천 |
|---|
| 2026.06.05 | ₩87,383 | ₩87,383 | ₩86,157 | ₩86,157 | -1.40% | 1.1만 |
|---|
| 2026.06.04 | ₩87,651 | ₩88,200 | ₩87,644 | ₩88,067 | +0.48% | 6천 |
|---|
| 2026.06.03 | ₩87,905 | ₩88,133 | ₩87,903 | ₩87,903 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩87,436 | ₩87,932 | ₩87,385 | ₩87,880 | +0.51% | 7.1천 |
|---|
| 2026.06.01 | ₩86,552 | ₩87,195 | ₩86,552 | ₩87,021 | +0.54% | 6.9천 |
|---|
| 2026.05.29 | ₩87,503 | ₩87,503 | ₩87,048 | ₩87,091 | -0.47% | 9.2천 |
|---|
| 2026.05.28 | ₩86,659 | ₩87,289 | ₩86,659 | ₩87,209 | +0.63% | 6.8천 |
|---|
| 2026.05.27 | ₩87,101 | ₩87,101 | ₩86,847 | ₩86,880 | -0.25% | 6.9천 |
|---|
| 2026.05.26 | ₩87,007 | ₩87,061 | ₩86,847 | ₩86,954 | -0.06% | 5천 |
|---|
| 2026.05.22 | ₩86,163 | ₩86,538 | ₩86,163 | ₩86,368 | +0.24% | 2.8천 |
|---|
| 2026.05.21 | ₩84,917 | ₩85,627 | ₩84,917 | ₩85,614 | +0.82% | 1.4만 |
|---|
| 2026.05.20 | ₩84,837 | ₩85,158 | ₩84,837 | ₩85,145 | +0.36% | 7.2천 |
|---|
| 2026.05.19 | ₩83,952 | ₩84,421 | ₩83,832 | ₩84,247 | +0.35% | 2.9천 |
|---|
| 2026.05.18 | ₩84,770 | ₩84,770 | ₩84,046 | ₩84,431 | -0.40% | 6.4천 |
|---|
| 2026.05.15 | ₩84,676 | ₩84,676 | ₩84,388 | ₩84,388 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩85,239 | ₩85,667 | ₩85,239 | ₩85,654 | +0.49% | 4.3천 |
|---|
| 2026.05.13 | ₩84,877 | ₩85,232 | ₩84,837 | ₩85,148 | +0.32% | 2천 |
|---|
| 2026.05.12 | ₩84,435 | ₩85,020 | ₩84,294 | ₩85,020 | +0.69% | 3.6천 |
|---|
| 2026.05.11 | ₩85,346 | ₩85,399 | ₩85,118 | ₩85,279 | -0.08% | 6.1만 |
|---|
| 2026.05.08 | ₩84,716 | ₩85,018 | ₩84,589 | ₩84,863 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩85,158 | ₩85,158 | ₩84,173 | ₩84,274 | -1.04% | 5.2천 |
|---|
| 2026.05.06 | ₩84,917 | ₩85,172 | ₩84,810 | ₩85,141 | +0.26% | 5.3천 |
|---|
| 2026.05.05 | ₩84,006 | ₩84,415 | ₩84,006 | ₩84,301 | +0.35% | 4.4천 |
|---|
| 2026.05.04 | ₩83,517 | ₩83,517 | ₩83,054 | ₩83,144 | -0.45% | 3.1천 |
|---|
| 2026.05.01 | ₩83,919 | ₩84,113 | ₩83,631 | ₩83,711 | -0.25% | 10.2만 |
|---|
| 2026.04.30 | ₩82,666 | ₩83,791 | ₩82,666 | ₩83,711 | +1.26% | 1.3만 |
|---|
| 2026.04.29 | ₩82,398 | ₩82,398 | ₩82,103 | ₩82,281 | -0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩82,130 | ₩82,157 | ₩82,009 | ₩82,157 | +0.03% | 2.6만 |
|---|
| 2026.04.27 | ₩82,733 | ₩82,994 | ₩82,545 | ₩82,619 | -0.14% | 3.8만 |
|---|
| 2026.04.24 | ₩82,753 | ₩82,800 | ₩82,572 | ₩82,752 | -0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩82,867 | ₩82,961 | ₩82,438 | ₩82,647 | -0.27% | 3.7천 |
|---|
| 2026.04.22 | ₩82,585 | ₩82,585 | ₩82,364 | ₩82,446 | -0.17% | 3.8천 |
|---|
| 2026.04.21 | ₩82,733 | ₩82,874 | ₩82,516 | ₩82,516 | -0.26% | 8.2천 |
|---|
| 2026.04.20 | ₩82,813 | ₩82,920 | ₩82,733 | ₩82,754 | -0.07% | 4.7천 |
|---|
| 2026.04.17 | ₩82,853 | ₩83,041 | ₩82,803 | ₩82,853 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩81,741 | ₩81,949 | ₩81,741 | ₩81,936 | +0.24% | 2.6천 |
|---|
| 2026.04.15 | ₩81,607 | ₩81,688 | ₩81,270 | ₩81,607 | 0.00% | 1.1만 |
|---|
| 2026.04.14 | ₩81,393 | ₩81,741 | ₩81,393 | ₩81,688 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩80,531 | ₩81,473 | ₩80,531 | ₩81,473 | +1.17% | 6천 |
|---|
| 2026.04.10 | ₩81,219 | ₩81,219 | ₩80,723 | ₩80,723 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩81,031 | ₩81,393 | ₩80,870 | ₩81,219 | +0.23% | 8.5천 |
|---|
| 2026.04.08 | ₩80,656 | ₩80,924 | ₩80,656 | ₩80,830 | +0.22% | 5.6천 |
|---|
| 2026.04.07 | ₩78,659 | ₩78,883 | ₩78,449 | ₩78,883 | +0.28% | 1.5만 |
|---|
| 2026.04.06 | ₩78,579 | ₩78,994 | ₩78,579 | ₩78,994 | +0.53% | 8.4천 |
|---|
| 2026.04.02 | ₩77,520 | ₩78,556 | ₩77,520 | ₩78,555 | +1.33% | 1.5만 |
|---|
| 2026.04.01 | ₩78,458 | ₩78,726 | ₩78,405 | ₩78,485 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩77,654 | ₩78,390 | ₩77,359 | ₩78,261 | +0.78% | 4.2천 |
|---|
| 2026.03.30 | ₩77,828 | ₩77,842 | ₩76,328 | ₩76,555 | -1.64% | 1.9만 |
|---|
| 2026.03.27 | ₩77,882 | ₩77,882 | ₩77,091 | ₩77,199 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩78,217 | ₩78,433 | ₩77,936 | ₩77,936 | -0.36% | 2.1천 |
|---|
| 2026.03.25 | ₩78,820 | ₩78,994 | ₩78,631 | ₩78,835 | +0.02% | 1.4천 |
|---|
| 2026.03.24 | ₩78,012 | ₩78,646 | ₩78,012 | ₩78,391 | +0.49% | 3천 |
|---|
| 2026.03.23 | ₩78,016 | ₩78,619 | ₩77,862 | ₩77,909 | -0.14% | 9.3천 |
|---|
| 2026.03.20 | ₩77,855 | ₩77,869 | ₩76,763 | ₩76,957 | -1.15% | 1.6만 |
|---|
| 2026.03.19 | ₩77,473 | ₩78,202 | ₩77,359 | ₩77,933 | +0.59% | 6천 |
|---|
| 2026.03.18 | ₩78,592 | ₩78,592 | ₩77,949 | ₩77,949 | -0.82% | 7.8천 |
|---|
| 2026.03.17 | ₩79,262 | ₩79,262 | ₩78,934 | ₩78,934 | -0.41% | 4.6천 |
|---|
| 2026.03.16 | ₩78,740 | ₩79,034 | ₩78,740 | ₩78,790 | +0.06% | 1.4만 |
|---|
| 2026.03.13 | ₩78,458 | ₩78,659 | ₩78,177 | ₩78,311 | -0.19% | 1.2만 |
|---|
| 2026.03.12 | ₩78,833 | ₩79,075 | ₩78,458 | ₩78,472 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩79,317 | ₩79,423 | ₩79,115 | ₩79,369 | +0.07% | 6.5천 |
|---|
| 2026.03.10 | ₩79,503 | ₩80,120 | ₩79,403 | ₩79,477 | -0.03% | 6.8천 |
|---|
| 2026.03.09 | ₩78,673 | ₩79,651 | ₩77,989 | ₩79,608 | +1.19% | 6.6천 |
|---|
| 2026.03.06 | ₩79,168 | ₩79,637 | ₩78,807 | ₩79,410 | +0.30% | 8.8천 |
|---|
| 2026.03.05 | ₩80,575 | ₩80,709 | ₩79,704 | ₩80,254 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩81,205 | ₩81,272 | ₩81,085 | ₩81,168 | -0.05% | 1.3만 |
|---|
| 2026.03.03 | ₩80,388 | ₩80,951 | ₩80,334 | ₩80,687 | +0.37% | 7.3천 |
|---|
| 2026.03.02 | ₩81,232 | ₩81,848 | ₩81,232 | ₩81,657 | +0.52% | 7천 |
|---|
| 2026.02.27 | ₩81,145 | ₩81,728 | ₩81,145 | ₩81,728 | +0.72% | 9천 |
|---|
| 2026.02.26 | ₩81,379 | ₩81,554 | ₩81,379 | ₩81,513 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩81,446 | ₩81,594 | ₩81,446 | ₩81,568 | +0.15% | 7.1천 |
|---|
| 2026.02.24 | ₩80,977 | ₩81,326 | ₩80,964 | ₩81,299 | +0.40% | 1.7만 |
|---|
| 2026.02.23 | ₩81,219 | ₩81,219 | ₩80,549 | ₩80,736 | -0.59% | 1.9만 |
|---|
| 2026.02.20 | ₩81,132 | ₩81,420 | ₩80,870 | ₩81,420 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩81,216 | ₩81,299 | ₩80,991 | ₩81,178 | -0.05% | 8.5천 |
|---|
| 2026.02.18 | ₩81,098 | ₩81,647 | ₩81,098 | ₩81,420 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩81,205 | ₩81,346 | ₩81,114 | ₩81,114 | -0.11% | 6.3천 |
|---|
| 2026.02.13 | ₩81,500 | ₩81,688 | ₩81,212 | ₩81,406 | -0.12% | 6.2천 |
|---|
| 2026.02.12 | ₩81,205 | ₩81,324 | ₩80,803 | ₩80,803 | -0.50% | 4.8만 |
|---|
| 2026.02.11 | ₩81,956 | ₩81,956 | ₩81,458 | ₩81,777 | -0.22% | 5.7천 |
|---|
| 2026.02.10 | ₩81,626 | ₩81,661 | ₩81,379 | ₩81,420 | -0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩81,473 | ₩81,795 | ₩81,473 | ₩81,688 | +0.26% | 5.6천 |
|---|
| 2026.02.06 | ₩80,984 | ₩81,688 | ₩80,984 | ₩81,688 | +0.87% | 7.4천 |
|---|
| 2026.02.05 | ₩79,865 | ₩79,986 | ₩79,678 | ₩79,771 | -0.12% | 7천 |
|---|
| 2026.02.04 | ₩80,192 | ₩80,361 | ₩79,718 | ₩80,133 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩80,045 | ₩80,187 | ₩79,597 | ₩79,986 | -0.07% | 1.5만 |
|---|
| 2026.02.02 | ₩79,061 | ₩79,919 | ₩79,061 | ₩79,825 | +0.97% | 4.4천 |
|---|
| 2026.01.30 | ₩78,753 | ₩79,021 | ₩78,740 | ₩79,021 | +0.34% | 16.5만 |
|---|
| 2026.01.29 | ₩79,276 | ₩79,276 | ₩78,740 | ₩79,142 | -0.17% | 3.7만 |
|---|
| 2026.01.28 | ₩79,060 | ₩79,060 | ₩78,673 | ₩78,673 | -0.49% | 1.3만 |
|---|
| 2026.01.27 | ₩78,646 | ₩78,833 | ₩78,646 | ₩78,766 | +0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩78,351 | ₩78,599 | ₩78,351 | ₩78,445 | +0.12% | 5.7천 |
|---|
| 2026.01.23 | ₩78,338 | ₩78,338 | ₩78,137 | ₩78,271 | -0.09% | 4.5천 |
|---|
| 2026.01.22 | ₩78,934 | ₩78,941 | ₩78,606 | ₩78,726 | -0.26% | 9.6천 |
|---|
| 2026.01.21 | ₩78,137 | ₩78,659 | ₩78,137 | ₩78,579 | +0.57% | 7.7천 |
|---|
| 2026.01.20 | ₩77,627 | ₩78,029 | ₩77,426 | ₩77,493 | -0.17% | 7.1천 |
|---|
| 2026.01.16 | ₩78,699 | ₩78,780 | ₩78,525 | ₩78,659 | -0.05% | 4.1천 |
|---|
| 2026.01.15 | ₩78,793 | ₩78,981 | ₩78,646 | ₩78,833 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩78,137 | ₩78,525 | ₩78,137 | ₩78,525 | +0.50% | 1.3만 |
|---|
| 2026.01.13 | ₩78,351 | ₩78,431 | ₩78,190 | ₩78,364 | +0.02% | 4.3천 |
|---|
| 2026.01.12 | ₩77,708 | ₩78,311 | ₩77,708 | ₩78,311 | +0.78% | 8.3천 |
|---|
| 2026.01.09 | ₩77,721 | ₩78,177 | ₩77,721 | ₩78,083 | +0.47% | 1만 |
|---|
| 2026.01.08 | ₩77,373 | ₩77,493 | ₩77,373 | ₩77,440 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩77,480 | ₩77,493 | ₩77,024 | ₩77,091 | -0.50% | 6.1천 |
|---|
| 2026.01.06 | ₩77,212 | ₩77,708 | ₩77,212 | ₩77,654 | +0.57% | 4천 |
|---|
| 2026.01.05 | ₩76,689 | ₩77,065 | ₩76,689 | ₩76,998 | +0.40% | 1.5만 |
|---|
| 2026.01.02 | ₩76,113 | ₩76,462 | ₩75,939 | ₩76,462 | +0.46% | 1만 |
|---|
| 2025.12.31 | ₩76,234 | ₩76,234 | ₩75,863 | ₩75,863 | -0.49% | 2.7천 |
|---|
| 2025.12.30 | ₩76,797 | ₩76,797 | ₩76,722 | ₩76,722 | -0.10% | 1.2천 |
|---|
| 2025.12.29 | ₩76,797 | ₩76,931 | ₩76,716 | ₩76,810 | +0.02% | 7.4천 |
|---|
| 2025.12.26 | ₩76,931 | ₩77,038 | ₩76,917 | ₩76,998 | +0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩76,864 | ₩77,118 | ₩76,864 | ₩77,011 | +0.19% | 2.2천 |
|---|
| 2025.12.23 | ₩76,569 | ₩76,677 | ₩76,569 | ₩76,677 | +0.14% | 2.3천 |
|---|
| 2025.12.22 | ₩76,462 | ₩76,782 | ₩76,462 | ₩76,676 | +0.28% | 1.2만 |
|---|
| 2025.12.19 | ₩76,261 | ₩76,472 | ₩76,207 | ₩76,207 | -0.07% | 7.1천 |
|---|
| 2025.12.18 | ₩75,932 | ₩75,932 | ₩75,698 | ₩75,765 | -0.22% | 3.4천 |
|---|
| 2025.12.17 | ₩76,144 | ₩76,180 | ₩75,524 | ₩75,537 | -0.80% | 9.7천 |
|---|
| 2025.12.16 | ₩76,368 | ₩76,676 | ₩75,899 | ₩76,019 | -0.46% | 1.2만 |
|---|
| 2025.12.15 | ₩76,810 | ₩76,810 | ₩76,488 | ₩76,515 | -0.38% | 7.9천 |
|---|
| 2025.12.12 | ₩76,802 | ₩76,802 | ₩76,408 | ₩76,529 | -0.36% | 900 |
|---|
| 2025.12.11 | ₩76,341 | ₩77,122 | ₩76,341 | ₩77,118 | +1.02% | 3.8천 |
|---|
| 2025.12.10 | ₩75,926 | ₩76,756 | ₩75,899 | ₩76,649 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩76,100 | ₩76,100 | ₩75,832 | ₩75,832 | -0.35% | 5.5천 |
|---|
| 2025.12.08 | ₩75,993 | ₩75,993 | ₩75,817 | ₩75,885 | -0.14% | 2.1천 |
|---|
| 2025.12.05 | ₩76,046 | ₩76,462 | ₩76,046 | ₩76,194 | +0.19% | 3.9천 |
|---|
| 2025.12.04 | ₩75,926 | ₩76,167 | ₩75,899 | ₩76,086 | +0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩75,704 | ₩76,060 | ₩75,704 | ₩76,019 | +0.42% | 1.9만 |
|---|
| 2025.12.02 | ₩75,483 | ₩75,671 | ₩75,387 | ₩75,487 | +0.01% | 5.4천 |
|---|
| 2025.12.01 | ₩75,869 | ₩75,885 | ₩75,458 | ₩75,458 | -0.54% | 5.2천 |
|---|
| 2025.11.28 | ₩75,483 | ₩76,006 | ₩75,483 | ₩75,982 | +0.66% | 6.8천 |
|---|
| 2025.11.26 | ₩75,751 | ₩75,838 | ₩75,648 | ₩75,648 | -0.14% | 4.2천 |
|---|
| 2025.11.25 | ₩73,862 | ₩75,052 | ₩73,862 | ₩75,001 | +1.54% | 8.4천 |
|---|
| 2025.11.24 | ₩73,647 | ₩74,090 | ₩73,647 | ₩73,984 | +0.46% | 4.6천 |
|---|
| 2025.11.21 | ₩72,750 | ₩73,694 | ₩72,750 | ₩73,347 | +0.82% | 5.9천 |
|---|
| 2025.11.20 | ₩74,505 | ₩74,505 | ₩72,551 | ₩72,551 | -2.62% | 1만 |
|---|
| 2025.11.19 | ₩73,736 | ₩73,741 | ₩73,299 | ₩73,513 | -0.30% | 4.1천 |
|---|
| 2025.11.18 | ₩73,219 | ₩73,862 | ₩73,219 | ₩73,513 | +0.40% | 1.1만 |
|---|
| 2025.11.17 | ₩74,023 | ₩74,023 | ₩73,312 | ₩73,475 | -0.74% | 4.8천 |
|---|
| 2025.11.14 | ₩73,902 | ₩74,733 | ₩73,902 | ₩74,318 | +0.56% | 1.3만 |
|---|
| 2025.11.13 | ₩75,296 | ₩75,296 | ₩74,398 | ₩74,398 | -1.19% | 1.2만 |
|---|
| 2025.11.12 | ₩75,671 | ₩75,684 | ₩75,416 | ₩75,416 | -0.34% | 6.5천 |
|---|
| 2025.11.11 | ₩74,947 | ₩75,323 | ₩74,867 | ₩75,215 | +0.36% | 6.1천 |
|---|
| 2025.11.10 | ₩74,653 | ₩74,939 | ₩74,490 | ₩74,860 | +0.28% | 2.4천 |
|---|
| 2025.11.07 | ₩73,889 | ₩74,292 | ₩73,606 | ₩74,292 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩73,983 | ₩74,210 | ₩73,929 | ₩73,969 | -0.02% | 6천 |
|---|
| 2025.11.05 | ₩74,138 | ₩74,720 | ₩74,138 | ₩74,482 | +0.46% | 2.6천 |
|---|
| 2025.11.04 | ₩74,291 | ₩74,291 | ₩73,901 | ₩73,901 | -0.52% | 9.1천 |
|---|
| 2025.11.03 | ₩74,398 | ₩74,519 | ₩74,159 | ₩74,480 | +0.11% | 2.5만 |
|---|
| 2025.10.31 | ₩74,746 | ₩74,840 | ₩74,438 | ₩74,744 | -0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩74,639 | ₩75,242 | ₩74,639 | ₩74,642 | +0.00% | 1만 |
|---|
| 2025.10.29 | ₩75,524 | ₩75,711 | ₩75,014 | ₩75,237 | -0.38% | 4.6천 |
|---|
| 2025.10.28 | ₩75,872 | ₩75,899 | ₩75,686 | ₩75,686 | -0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩75,912 | ₩75,993 | ₩75,832 | ₩75,978 | +0.09% | 4.6천 |
|---|
| 2025.10.24 | ₩75,651 | ₩75,658 | ₩75,534 | ₩75,534 | -0.15% | 7.9천 |
|---|
| 2025.10.23 | ₩74,996 | ₩75,215 | ₩74,860 | ₩75,135 | +0.19% | 6.6천 |
|---|
| 2025.10.22 | ₩75,100 | ₩75,175 | ₩74,531 | ₩74,705 | -0.53% | 2.9천 |
|---|
| 2025.10.21 | ₩74,921 | ₩75,190 | ₩74,921 | ₩75,146 | +0.30% | 4.5천 |
|---|
| 2025.10.20 | ₩74,892 | ₩75,095 | ₩74,858 | ₩75,068 | +0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩74,157 | ₩74,612 | ₩74,157 | ₩74,525 | +0.50% | 8천 |
|---|
| 2025.10.16 | ₩75,148 | ₩75,148 | ₩74,024 | ₩74,253 | -1.19% | 5.1천 |
|---|
| 2025.10.15 | ₩75,403 | ₩75,403 | ₩74,525 | ₩74,847 | -0.74% | 1.9만 |
|---|
| 2025.10.14 | ₩73,567 | ₩75,001 | ₩73,567 | ₩74,670 | +1.50% | 1.1만 |
|---|
| 2025.10.13 | ₩73,875 | ₩74,276 | ₩73,768 | ₩74,210 | +0.45% | 1만 |
|---|
| 2025.10.10 | ₩74,947 | ₩74,947 | ₩73,178 | ₩73,201 | -2.33% | 9천 |
|---|