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 | ₩87,552 | ₩88,033 | ₩87,552 | ₩87,867 | +0.36% | 3.9만 |
| 2026.10.08 | ₩87,310 | ₩87,780 | ₩87,310 | ₩87,780 | +0.54% | 1.6만 |
| 2026.10.07 | ₩87,511 | ₩87,523 | ₩87,384 | ₩87,384 | -0.15% | 1.3천 |
| 2026.10.06 | ₩87,927 | ₩87,940 | ₩87,806 | ₩87,806 | -0.14% | 2.9천 |
| 2026.10.05 | ₩87,257 | ₩87,703 | ₩86,868 | ₩87,578 | +0.37% | 6천 |
| 2026.10.02 | ₩87,397 | ₩87,404 | ₩87,056 | ₩87,324 | -0.08% | 7.6천 |
| 2026.10.01 | ₩86,439 | ₩87,029 | ₩86,439 | ₩86,975 | +0.62% | 8.9천 |
| 2026.09.30 | ₩87,431 | ₩87,431 | ₩86,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,895 |
| -0.61% |
| 1.6만 |
| 2026.09.29 | ₩87,082 | ₩87,312 | ₩87,082 | ₩87,312 | +0.26% | 4.1천 |
|---|
| 2026.09.28 | ₩87,491 | ₩87,565 | ₩87,230 | ₩87,435 | -0.06% | 2.3천 |
|---|
| 2026.09.25 | ₩87,766 | ₩88,022 | ₩87,619 | ₩88,022 | +0.29% | 3.5천 |
|---|
| 2026.09.24 | ₩87,847 | ₩87,927 | ₩87,518 | ₩87,713 | -0.15% | 8.9천 |
|---|
| 2026.09.23 | ₩88,021 | ₩88,115 | ₩87,806 | ₩87,806 | -0.24% | 2.1만 |
|---|
| 2026.09.22 | ₩88,142 | ₩88,463 | ₩88,142 | ₩88,356 | +0.24% | 1.4만 |
|---|
| 2026.09.21 | ₩88,410 | ₩88,477 | ₩88,061 | ₩88,249 | -0.18% | 9.1천 |
|---|
| 2026.09.18 | ₩87,994 | ₩87,994 | ₩87,458 | ₩87,754 | -0.27% | 7.5천 |
|---|
| 2026.09.17 | ₩87,820 | ₩88,034 | ₩87,812 | ₩87,887 | +0.08% | 4.8천 |
|---|
| 2026.09.16 | ₩87,780 | ₩87,954 | ₩86,908 | ₩87,176 | -0.69% | 1.4만 |
|---|
| 2026.09.15 | ₩87,659 | ₩87,659 | ₩87,491 | ₩87,592 | -0.08% | 1만 |
|---|
| 2026.09.14 | ₩87,914 | ₩88,101 | ₩87,833 | ₩87,856 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩88,678 | ₩88,772 | ₩88,463 | ₩88,718 | +0.05% | 4.3만 |
|---|
| 2026.09.10 | ₩88,463 | ₩88,463 | ₩87,940 | ₩87,954 | -0.58% | 2.8만 |
|---|
| 2026.09.09 | ₩89,013 | ₩89,013 | ₩88,691 | ₩88,718 | -0.33% | 6.8천 |
|---|
| 2026.09.08 | ₩89,161 | ₩89,395 | ₩89,053 | ₩89,053 | -0.12% | 8.8천 |
|---|
| 2026.09.04 | ₩88,839 | ₩89,429 | ₩88,839 | ₩89,308 | +0.53% | 3.6천 |
|---|
| 2026.09.03 | ₩88,557 | ₩89,120 | ₩88,477 | ₩89,103 | +0.62% | 3.3천 |
|---|
| 2026.09.02 | ₩88,651 | ₩88,825 | ₩88,636 | ₩88,745 | +0.11% | 5.4천 |
|---|
| 2026.09.01 | ₩88,490 | ₩88,490 | ₩88,034 | ₩88,209 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩88,745 | ₩88,745 | ₩88,262 | ₩88,466 | -0.31% | 2만 |
|---|
| 2026.08.28 | ₩89,295 | ₩89,295 | ₩88,597 | ₩88,718 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩89,295 | ₩89,295 | ₩89,013 | ₩89,157 | -0.15% | 3.2만 |
|---|
| 2026.08.26 | ₩89,214 | ₩89,536 | ₩89,214 | ₩89,449 | +0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩89,281 | ₩89,281 | ₩88,973 | ₩89,210 | -0.08% | 8.8천 |
|---|
| 2026.08.24 | ₩89,295 | ₩89,295 | ₩88,906 | ₩89,088 | -0.23% | 8천 |
|---|
| 2026.08.21 | ₩89,335 | ₩89,563 | ₩89,281 | ₩89,456 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩89,429 | ₩89,429 | ₩88,812 | ₩88,812 | -0.69% | 6.5천 |
|---|
| 2026.08.19 | ₩90,165 | ₩90,220 | ₩89,777 | ₩89,777 | -0.43% | 3.1천 |
|---|
| 2026.08.18 | ₩90,300 | ₩90,300 | ₩89,750 | ₩89,750 | -0.61% | 6.6만 |
|---|
| 2026.08.17 | ₩90,702 | ₩90,823 | ₩90,474 | ₩90,521 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩90,434 | ₩90,689 | ₩90,381 | ₩90,635 | +0.22% | 8.4천 |
|---|
| 2026.08.13 | ₩90,220 | ₩90,582 | ₩90,220 | ₩90,469 | +0.28% | 3.7천 |
|---|
| 2026.08.12 | ₩90,019 | ₩90,166 | ₩89,858 | ₩90,041 | +0.03% | 9.9천 |
|---|
| 2026.08.11 | ₩89,657 | ₩89,657 | ₩89,343 | ₩89,388 | -0.30% | 4.5천 |
|---|
| 2026.08.10 | ₩89,321 | ₩89,536 | ₩89,248 | ₩89,402 | +0.09% | 1.8만 |
|---|
| 2026.08.07 | ₩89,254 | ₩89,295 | ₩88,738 | ₩89,241 | -0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩89,127 | ₩89,127 | ₩88,812 | ₩88,812 | -0.35% | 2.7만 |
|---|
| 2026.08.05 | ₩89,844 | ₩89,844 | ₩89,134 | ₩89,249 | -0.66% | 3.9천 |
|---|
| 2026.08.04 | ₩88,517 | ₩89,523 | ₩88,329 | ₩89,520 | +1.13% | 5.8천 |
|---|
| 2026.08.03 | ₩87,444 | ₩87,808 | ₩87,042 | ₩87,808 | +0.42% | 1.5만 |
|---|
| 2026.07.31 | ₩88,021 | ₩88,021 | ₩86,948 | ₩87,424 | -0.68% | 4.7천 |
|---|
| 2026.07.30 | ₩87,203 | ₩87,418 | ₩86,707 | ₩87,404 | +0.23% | 8.8천 |
|---|
| 2026.07.29 | ₩87,873 | ₩87,873 | ₩86,545 | ₩86,559 | -1.50% | 6.5천 |
|---|
| 2026.07.28 | ₩87,525 | ₩87,840 | ₩87,525 | ₩87,840 | +0.36% | 2.5천 |
|---|
| 2026.07.27 | ₩88,034 | ₩88,195 | ₩87,351 | ₩87,758 | -0.31% | 7천 |
|---|
| 2026.07.24 | ₩87,699 | ₩88,115 | ₩87,536 | ₩87,536 | -0.19% | 7천 |
|---|
| 2026.07.23 | ₩87,940 | ₩87,940 | ₩87,485 | ₩87,713 | -0.26% | 6.1만 |
|---|
| 2026.07.22 | ₩88,437 | ₩88,437 | ₩87,940 | ₩87,954 | -0.55% | 5.3만 |
|---|
| 2026.07.21 | ₩87,485 | ₩87,876 | ₩87,485 | ₩87,876 | +0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩87,404 | ₩87,404 | ₩86,562 | ₩86,573 | -0.95% | 3.5천 |
|---|
| 2026.07.17 | ₩87,270 | ₩87,337 | ₩86,881 | ₩86,881 | -0.45% | 8.5천 |
|---|
| 2026.07.16 | ₩87,525 | ₩87,525 | ₩87,076 | ₩87,324 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩87,786 | ₩87,786 | ₩86,821 | ₩87,351 | -0.50% | 3만 |
|---|
| 2026.07.14 | ₩88,584 | ₩88,584 | ₩87,766 | ₩87,820 | -0.86% | 7.5천 |
|---|
| 2026.07.13 | ₩88,262 | ₩88,276 | ₩87,860 | ₩87,973 | -0.33% | 5.6천 |
|---|
| 2026.07.10 | ₩87,967 | ₩88,504 | ₩87,967 | ₩88,455 | +0.55% | 5.7천 |
|---|
| 2026.07.09 | ₩88,557 | ₩88,584 | ₩88,262 | ₩88,276 | -0.32% | 8.5천 |
|---|
| 2026.07.08 | ₩87,659 | ₩87,659 | ₩87,283 | ₩87,585 | -0.08% | 1.3천 |
|---|
| 2026.07.07 | ₩88,329 | ₩88,329 | ₩87,666 | ₩87,873 | -0.52% | 5.8천 |
|---|
| 2026.07.06 | ₩88,758 | ₩88,758 | ₩88,479 | ₩88,479 | -0.31% | 6.4천 |
|---|
| 2026.07.02 | ₩88,959 | ₩89,026 | ₩87,652 | ₩88,108 | -0.96% | 3.9천 |
|---|
| 2026.07.01 | ₩88,772 | ₩89,107 | ₩88,584 | ₩88,584 | -0.21% | 1.3만 |
|---|
| 2026.06.30 | ₩90,059 | ₩90,287 | ₩89,819 | ₩90,059 | 0.00% | 5.6만 |
|---|
| 2026.06.29 | ₩89,281 | ₩89,858 | ₩88,758 | ₩89,713 | +0.48% | 1.6만 |
|---|
| 2026.06.26 | ₩89,040 | ₩89,321 | ₩88,725 | ₩88,959 | -0.09% | 5.1천 |
|---|
| 2026.06.25 | ₩89,764 | ₩89,803 | ₩89,174 | ₩89,509 | -0.28% | 9.2천 |
|---|
| 2026.06.24 | ₩88,611 | ₩88,886 | ₩88,142 | ₩88,455 | -0.18% | 2.3만 |
|---|
| 2026.06.23 | ₩88,075 | ₩88,718 | ₩88,075 | ₩88,504 | +0.49% | 7.2천 |
|---|
| 2026.06.22 | ₩89,362 | ₩89,415 | ₩89,147 | ₩89,415 | +0.06% | 1.1만 |
|---|
| 2026.06.18 | ₩89,268 | ₩89,268 | ₩88,651 | ₩88,809 | -0.51% | 8.1천 |
|---|
| 2026.06.17 | ₩88,986 | ₩89,469 | ₩88,061 | ₩88,195 | -0.89% | 1.3만 |
|---|
| 2026.06.16 | ₩89,643 | ₩89,737 | ₩88,906 | ₩88,919 | -0.81% | 2.1만 |
|---|
| 2026.06.15 | ₩89,885 | ₩89,885 | ₩89,348 | ₩89,442 | -0.49% | 5.8천 |
|---|
| 2026.06.12 | ₩88,450 | ₩89,026 | ₩88,403 | ₩88,858 | +0.46% | 5.9천 |
|---|
| 2026.06.11 | ₩87,002 | ₩88,209 | ₩86,962 | ₩87,981 | +1.12% | 14.6만 |
|---|
| 2026.06.10 | ₩87,243 | ₩87,243 | ₩86,050 | ₩86,050 | -1.37% | 3.5천 |
|---|
| 2026.06.09 | ₩87,216 | ₩87,216 | ₩86,037 | ₩86,832 | -0.44% | 4.5천 |
|---|
| 2026.06.08 | ₩87,190 | ₩87,377 | ₩86,802 | ₩86,802 | -0.44% | 5.7천 |
|---|
| 2026.06.05 | ₩87,431 | ₩87,431 | ₩86,204 | ₩86,204 | -1.40% | 1.1만 |
|---|
| 2026.06.04 | ₩87,699 | ₩88,249 | ₩87,692 | ₩88,116 | +0.48% | 6천 |
|---|
| 2026.06.03 | ₩87,954 | ₩88,182 | ₩87,951 | ₩87,951 | -0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩87,485 | ₩87,981 | ₩87,434 | ₩87,928 | +0.51% | 7.1천 |
|---|
| 2026.06.01 | ₩86,600 | ₩87,243 | ₩86,600 | ₩87,069 | +0.54% | 6.9천 |
|---|
| 2026.05.29 | ₩87,552 | ₩87,552 | ₩87,096 | ₩87,139 | -0.47% | 9.2천 |
|---|
| 2026.05.28 | ₩86,707 | ₩87,337 | ₩86,707 | ₩87,257 | +0.63% | 6.8천 |
|---|
| 2026.05.27 | ₩87,149 | ₩87,149 | ₩86,895 | ₩86,928 | -0.25% | 6.9천 |
|---|
| 2026.05.26 | ₩87,056 | ₩87,109 | ₩86,895 | ₩87,002 | -0.06% | 5천 |
|---|
| 2026.05.22 | ₩86,211 | ₩86,586 | ₩86,211 | ₩86,416 | +0.24% | 2.8천 |
|---|
| 2026.05.21 | ₩84,964 | ₩85,675 | ₩84,964 | ₩85,661 | +0.82% | 1.4만 |
|---|
| 2026.05.20 | ₩84,884 | ₩85,205 | ₩84,884 | ₩85,192 | +0.36% | 7.2천 |
|---|
| 2026.05.19 | ₩83,999 | ₩84,468 | ₩83,878 | ₩84,294 | +0.35% | 2.9천 |
|---|
| 2026.05.18 | ₩84,816 | ₩84,816 | ₩84,092 | ₩84,477 | -0.40% | 6.4천 |
|---|
| 2026.05.15 | ₩84,723 | ₩84,723 | ₩84,434 | ₩84,434 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩85,286 | ₩85,715 | ₩85,286 | ₩85,701 | +0.49% | 4.3천 |
|---|
| 2026.05.13 | ₩84,924 | ₩85,279 | ₩84,884 | ₩85,195 | +0.32% | 2천 |
|---|
| 2026.05.12 | ₩84,481 | ₩85,067 | ₩84,341 | ₩85,067 | +0.69% | 3.6천 |
|---|
| 2026.05.11 | ₩85,393 | ₩85,447 | ₩85,165 | ₩85,326 | -0.08% | 6.1만 |
|---|
| 2026.05.08 | ₩84,763 | ₩85,065 | ₩84,635 | ₩84,910 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩85,205 | ₩85,205 | ₩84,220 | ₩84,320 | -1.04% | 5.2천 |
|---|
| 2026.05.06 | ₩84,964 | ₩85,219 | ₩84,857 | ₩85,188 | +0.26% | 5.3천 |
|---|
| 2026.05.05 | ₩84,052 | ₩84,461 | ₩84,052 | ₩84,347 | +0.35% | 4.4천 |
|---|
| 2026.05.04 | ₩83,563 | ₩83,563 | ₩83,100 | ₩83,190 | -0.45% | 3.1천 |
|---|
| 2026.05.01 | ₩83,965 | ₩84,160 | ₩83,677 | ₩83,757 | -0.25% | 10.2만 |
|---|
| 2026.04.30 | ₩82,711 | ₩83,838 | ₩82,711 | ₩83,757 | +1.26% | 1.3만 |
|---|
| 2026.04.29 | ₩82,443 | ₩82,443 | ₩82,148 | ₩82,327 | -0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩82,175 | ₩82,202 | ₩82,055 | ₩82,202 | +0.03% | 2.6만 |
|---|
| 2026.04.27 | ₩82,779 | ₩83,040 | ₩82,591 | ₩82,665 | -0.14% | 3.8만 |
|---|
| 2026.04.24 | ₩82,799 | ₩82,846 | ₩82,618 | ₩82,797 | -0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩82,913 | ₩83,006 | ₩82,484 | ₩82,693 | -0.27% | 3.7천 |
|---|
| 2026.04.22 | ₩82,631 | ₩82,631 | ₩82,410 | ₩82,492 | -0.17% | 3.8천 |
|---|
| 2026.04.21 | ₩82,779 | ₩82,919 | ₩82,561 | ₩82,561 | -0.26% | 8.2천 |
|---|
| 2026.04.20 | ₩82,859 | ₩82,966 | ₩82,779 | ₩82,800 | -0.07% | 4.7천 |
|---|
| 2026.04.17 | ₩82,899 | ₩83,087 | ₩82,848 | ₩82,899 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩81,786 | ₩81,994 | ₩81,786 | ₩81,981 | +0.24% | 2.6천 |
|---|
| 2026.04.15 | ₩81,652 | ₩81,733 | ₩81,314 | ₩81,652 | 0.00% | 1.1만 |
|---|
| 2026.04.14 | ₩81,438 | ₩81,786 | ₩81,438 | ₩81,733 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩80,576 | ₩81,518 | ₩80,576 | ₩81,518 | +1.17% | 6천 |
|---|
| 2026.04.10 | ₩81,263 | ₩81,263 | ₩80,767 | ₩80,767 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩81,076 | ₩81,438 | ₩80,915 | ₩81,263 | +0.23% | 8.5천 |
|---|
| 2026.04.08 | ₩80,700 | ₩80,968 | ₩80,700 | ₩80,875 | +0.22% | 5.6천 |
|---|
| 2026.04.07 | ₩78,703 | ₩78,927 | ₩78,492 | ₩78,927 | +0.28% | 1.5만 |
|---|
| 2026.04.06 | ₩78,622 | ₩79,038 | ₩78,622 | ₩79,038 | +0.53% | 8.4천 |
|---|
| 2026.04.02 | ₩77,563 | ₩78,599 | ₩77,563 | ₩78,598 | +1.33% | 1.5만 |
|---|
| 2026.04.01 | ₩78,501 | ₩78,770 | ₩78,448 | ₩78,528 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩77,697 | ₩78,433 | ₩77,402 | ₩78,304 | +0.78% | 4.2천 |
|---|
| 2026.03.30 | ₩77,871 | ₩77,885 | ₩76,370 | ₩76,598 | -1.64% | 1.9만 |
|---|
| 2026.03.27 | ₩77,925 | ₩77,925 | ₩77,134 | ₩77,241 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩78,260 | ₩78,476 | ₩77,979 | ₩77,979 | -0.36% | 2.1천 |
|---|
| 2026.03.25 | ₩78,864 | ₩79,038 | ₩78,674 | ₩78,878 | +0.02% | 1.4천 |
|---|
| 2026.03.24 | ₩78,055 | ₩78,689 | ₩78,055 | ₩78,434 | +0.49% | 3천 |
|---|
| 2026.03.23 | ₩78,059 | ₩78,662 | ₩77,905 | ₩77,952 | -0.14% | 9.3천 |
|---|
| 2026.03.20 | ₩77,898 | ₩77,912 | ₩76,805 | ₩77,000 | -1.15% | 1.6만 |
|---|
| 2026.03.19 | ₩77,516 | ₩78,245 | ₩77,402 | ₩77,976 | +0.59% | 6천 |
|---|
| 2026.03.18 | ₩78,636 | ₩78,636 | ₩77,992 | ₩77,992 | -0.82% | 7.8천 |
|---|
| 2026.03.17 | ₩79,306 | ₩79,306 | ₩78,977 | ₩78,977 | -0.41% | 4.6천 |
|---|
| 2026.03.16 | ₩78,783 | ₩79,078 | ₩78,783 | ₩78,834 | +0.06% | 1.4만 |
|---|
| 2026.03.13 | ₩78,501 | ₩78,703 | ₩78,220 | ₩78,354 | -0.19% | 1.2만 |
|---|
| 2026.03.12 | ₩78,877 | ₩79,118 | ₩78,501 | ₩78,515 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩79,361 | ₩79,467 | ₩79,158 | ₩79,413 | +0.07% | 6.5천 |
|---|
| 2026.03.10 | ₩79,547 | ₩80,164 | ₩79,447 | ₩79,520 | -0.03% | 6.8천 |
|---|
| 2026.03.09 | ₩78,716 | ₩79,695 | ₩78,032 | ₩79,652 | +1.19% | 6.6천 |
|---|
| 2026.03.06 | ₩79,212 | ₩79,681 | ₩78,850 | ₩79,453 | +0.30% | 8.8천 |
|---|
| 2026.03.05 | ₩80,620 | ₩80,754 | ₩79,748 | ₩80,298 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩81,250 | ₩81,317 | ₩81,129 | ₩81,213 | -0.05% | 1.3만 |
|---|
| 2026.03.03 | ₩80,432 | ₩80,995 | ₩80,379 | ₩80,731 | +0.37% | 7.3천 |
|---|
| 2026.03.02 | ₩81,277 | ₩81,894 | ₩81,277 | ₩81,702 | +0.52% | 7천 |
|---|
| 2026.02.27 | ₩81,190 | ₩81,773 | ₩81,190 | ₩81,773 | +0.72% | 9천 |
|---|
| 2026.02.26 | ₩81,424 | ₩81,599 | ₩81,424 | ₩81,558 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩81,491 | ₩81,639 | ₩81,491 | ₩81,613 | +0.15% | 7.1천 |
|---|
| 2026.02.24 | ₩81,022 | ₩81,371 | ₩81,009 | ₩81,344 | +0.40% | 1.7만 |
|---|
| 2026.02.23 | ₩81,263 | ₩81,263 | ₩80,593 | ₩80,781 | -0.59% | 1.9만 |
|---|
| 2026.02.20 | ₩81,176 | ₩81,465 | ₩80,915 | ₩81,465 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩81,261 | ₩81,344 | ₩81,036 | ₩81,223 | -0.05% | 8.5천 |
|---|
| 2026.02.18 | ₩81,143 | ₩81,693 | ₩81,143 | ₩81,465 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩81,250 | ₩81,391 | ₩81,159 | ₩81,159 | -0.11% | 6.3천 |
|---|
| 2026.02.13 | ₩81,545 | ₩81,733 | ₩81,257 | ₩81,451 | -0.12% | 6.2천 |
|---|
| 2026.02.12 | ₩81,250 | ₩81,369 | ₩80,848 | ₩80,848 | -0.50% | 4.8만 |
|---|
| 2026.02.11 | ₩82,001 | ₩82,001 | ₩81,503 | ₩81,823 | -0.22% | 5.7천 |
|---|
| 2026.02.10 | ₩81,671 | ₩81,706 | ₩81,424 | ₩81,465 | -0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩81,518 | ₩81,840 | ₩81,518 | ₩81,733 | +0.26% | 5.6천 |
|---|
| 2026.02.06 | ₩81,029 | ₩81,733 | ₩81,029 | ₩81,733 | +0.87% | 7.4천 |
|---|
| 2026.02.05 | ₩79,909 | ₩80,030 | ₩79,722 | ₩79,815 | -0.12% | 7천 |
|---|
| 2026.02.04 | ₩80,236 | ₩80,405 | ₩79,762 | ₩80,177 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩80,089 | ₩80,231 | ₩79,641 | ₩80,030 | -0.07% | 1.5만 |
|---|
| 2026.02.02 | ₩79,105 | ₩79,963 | ₩79,105 | ₩79,869 | +0.97% | 4.4천 |
|---|
| 2026.01.30 | ₩78,796 | ₩79,065 | ₩78,783 | ₩79,065 | +0.34% | 16.5만 |
|---|
| 2026.01.29 | ₩79,319 | ₩79,319 | ₩78,783 | ₩79,185 | -0.17% | 3.7만 |
|---|
| 2026.01.28 | ₩79,103 | ₩79,103 | ₩78,716 | ₩78,716 | -0.49% | 1.3만 |
|---|
| 2026.01.27 | ₩78,689 | ₩78,877 | ₩78,689 | ₩78,810 | +0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩78,394 | ₩78,642 | ₩78,394 | ₩78,488 | +0.12% | 5.7천 |
|---|
| 2026.01.23 | ₩78,381 | ₩78,381 | ₩78,180 | ₩78,314 | -0.09% | 4.5천 |
|---|
| 2026.01.22 | ₩78,977 | ₩78,984 | ₩78,649 | ₩78,770 | -0.26% | 9.6천 |
|---|
| 2026.01.21 | ₩78,180 | ₩78,703 | ₩78,180 | ₩78,622 | +0.57% | 7.7천 |
|---|
| 2026.01.20 | ₩77,670 | ₩78,072 | ₩77,469 | ₩77,536 | -0.17% | 7.1천 |
|---|
| 2026.01.16 | ₩78,743 | ₩78,823 | ₩78,569 | ₩78,703 | -0.05% | 4.1천 |
|---|
| 2026.01.15 | ₩78,837 | ₩79,024 | ₩78,689 | ₩78,877 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩78,180 | ₩78,569 | ₩78,180 | ₩78,569 | +0.50% | 1.3만 |
|---|
| 2026.01.13 | ₩78,394 | ₩78,475 | ₩78,233 | ₩78,408 | +0.02% | 4.3천 |
|---|
| 2026.01.12 | ₩77,751 | ₩78,354 | ₩77,751 | ₩78,354 | +0.78% | 8.3천 |
|---|
| 2026.01.09 | ₩77,764 | ₩78,220 | ₩77,764 | ₩78,126 | +0.47% | 1만 |
|---|
| 2026.01.08 | ₩77,415 | ₩77,536 | ₩77,415 | ₩77,483 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩77,523 | ₩77,536 | ₩77,067 | ₩77,134 | -0.50% | 6.1천 |
|---|
| 2026.01.06 | ₩77,255 | ₩77,751 | ₩77,255 | ₩77,697 | +0.57% | 4천 |
|---|
| 2026.01.05 | ₩76,732 | ₩77,107 | ₩76,732 | ₩77,040 | +0.40% | 1.5만 |
|---|
| 2026.01.02 | ₩76,155 | ₩76,504 | ₩75,981 | ₩76,504 | +0.46% | 1만 |
|---|
| 2025.12.31 | ₩76,276 | ₩76,276 | ₩75,904 | ₩75,904 | -0.49% | 2.7천 |
|---|
| 2025.12.30 | ₩76,839 | ₩76,839 | ₩76,764 | ₩76,764 | -0.10% | 1.2천 |
|---|
| 2025.12.29 | ₩76,839 | ₩76,973 | ₩76,759 | ₩76,852 | +0.02% | 7.4천 |
|---|
| 2025.12.26 | ₩76,973 | ₩77,080 | ₩76,960 | ₩77,040 | +0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩76,906 | ₩77,161 | ₩76,906 | ₩77,053 | +0.19% | 2.2천 |
|---|
| 2025.12.23 | ₩76,611 | ₩76,720 | ₩76,611 | ₩76,720 | +0.14% | 2.3천 |
|---|
| 2025.12.22 | ₩76,504 | ₩76,824 | ₩76,504 | ₩76,718 | +0.28% | 1.2만 |
|---|
| 2025.12.19 | ₩76,303 | ₩76,514 | ₩76,249 | ₩76,249 | -0.07% | 7.1천 |
|---|
| 2025.12.18 | ₩75,974 | ₩75,974 | ₩75,740 | ₩75,807 | -0.22% | 3.4천 |
|---|
| 2025.12.17 | ₩76,186 | ₩76,222 | ₩75,565 | ₩75,579 | -0.80% | 9.7천 |
|---|
| 2025.12.16 | ₩76,410 | ₩76,718 | ₩75,941 | ₩76,061 | -0.46% | 1.2만 |
|---|
| 2025.12.15 | ₩76,852 | ₩76,852 | ₩76,531 | ₩76,557 | -0.38% | 7.9천 |
|---|
| 2025.12.12 | ₩76,844 | ₩76,844 | ₩76,450 | ₩76,571 | -0.36% | 900 |
|---|
| 2025.12.11 | ₩76,383 | ₩77,165 | ₩76,383 | ₩77,161 | +1.02% | 3.8천 |
|---|
| 2025.12.10 | ₩75,967 | ₩76,799 | ₩75,941 | ₩76,691 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩76,142 | ₩76,142 | ₩75,874 | ₩75,874 | -0.35% | 5.5천 |
|---|
| 2025.12.08 | ₩76,034 | ₩76,034 | ₩75,859 | ₩75,927 | -0.14% | 2.1천 |
|---|
| 2025.12.05 | ₩76,088 | ₩76,504 | ₩76,088 | ₩76,236 | +0.19% | 3.9천 |
|---|
| 2025.12.04 | ₩75,967 | ₩76,209 | ₩75,941 | ₩76,128 | +0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩75,746 | ₩76,102 | ₩75,746 | ₩76,061 | +0.42% | 1.9만 |
|---|
| 2025.12.02 | ₩75,525 | ₩75,713 | ₩75,428 | ₩75,529 | +0.01% | 5.4천 |
|---|
| 2025.12.01 | ₩75,911 | ₩75,927 | ₩75,500 | ₩75,500 | -0.54% | 5.2천 |
|---|
| 2025.11.28 | ₩75,525 | ₩76,048 | ₩75,525 | ₩76,024 | +0.66% | 6.8천 |
|---|
| 2025.11.26 | ₩75,793 | ₩75,880 | ₩75,690 | ₩75,690 | -0.14% | 4.2천 |
|---|
| 2025.11.25 | ₩73,903 | ₩75,093 | ₩73,903 | ₩75,042 | +1.54% | 8.4천 |
|---|
| 2025.11.24 | ₩73,688 | ₩74,131 | ₩73,688 | ₩74,025 | +0.46% | 4.6천 |
|---|
| 2025.11.21 | ₩72,790 | ₩73,735 | ₩72,790 | ₩73,388 | +0.82% | 5.9천 |
|---|
| 2025.11.20 | ₩74,546 | ₩74,546 | ₩72,591 | ₩72,591 | -2.62% | 1만 |
|---|
| 2025.11.19 | ₩73,777 | ₩73,782 | ₩73,340 | ₩73,554 | -0.30% | 4.1천 |
|---|
| 2025.11.18 | ₩73,259 | ₩73,903 | ₩73,259 | ₩73,554 | +0.40% | 1.1만 |
|---|
| 2025.11.17 | ₩74,064 | ₩74,064 | ₩73,353 | ₩73,515 | -0.74% | 4.8천 |
|---|
| 2025.11.14 | ₩73,943 | ₩74,774 | ₩73,943 | ₩74,359 | +0.56% | 1.3만 |
|---|
| 2025.11.13 | ₩75,337 | ₩75,337 | ₩74,439 | ₩74,439 | -1.19% | 1.2만 |
|---|
| 2025.11.12 | ₩75,713 | ₩75,726 | ₩75,458 | ₩75,458 | -0.34% | 6.5천 |
|---|
| 2025.11.11 | ₩74,989 | ₩75,364 | ₩74,908 | ₩75,257 | +0.36% | 6.1천 |
|---|
| 2025.11.10 | ₩74,694 | ₩74,981 | ₩74,532 | ₩74,902 | +0.28% | 2.4천 |
|---|
| 2025.11.07 | ₩73,930 | ₩74,333 | ₩73,647 | ₩74,333 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩74,023 | ₩74,251 | ₩73,970 | ₩74,010 | -0.02% | 6천 |
|---|
| 2025.11.05 | ₩74,179 | ₩74,761 | ₩74,179 | ₩74,523 | +0.46% | 2.6천 |
|---|
| 2025.11.04 | ₩74,332 | ₩74,332 | ₩73,942 | ₩73,942 | -0.52% | 9.1천 |
|---|
| 2025.11.03 | ₩74,439 | ₩74,560 | ₩74,200 | ₩74,521 | +0.11% | 2.5만 |
|---|
| 2025.10.31 | ₩74,788 | ₩74,881 | ₩74,479 | ₩74,785 | -0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩74,680 | ₩75,284 | ₩74,680 | ₩74,683 | +0.00% | 1만 |
|---|
| 2025.10.29 | ₩75,565 | ₩75,753 | ₩75,056 | ₩75,278 | -0.38% | 4.6천 |
|---|
| 2025.10.28 | ₩75,914 | ₩75,941 | ₩75,727 | ₩75,727 | -0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩75,954 | ₩76,034 | ₩75,874 | ₩76,020 | +0.09% | 4.6천 |
|---|
| 2025.10.24 | ₩75,693 | ₩75,699 | ₩75,576 | ₩75,576 | -0.15% | 7.9천 |
|---|
| 2025.10.23 | ₩75,037 | ₩75,257 | ₩74,902 | ₩75,176 | +0.19% | 6.6천 |
|---|
| 2025.10.22 | ₩75,142 | ₩75,217 | ₩74,572 | ₩74,746 | -0.53% | 2.9천 |
|---|
| 2025.10.21 | ₩74,962 | ₩75,231 | ₩74,962 | ₩75,187 | +0.30% | 4.5천 |
|---|
| 2025.10.20 | ₩74,934 | ₩75,136 | ₩74,899 | ₩75,109 | +0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩74,198 | ₩74,654 | ₩74,198 | ₩74,566 | +0.50% | 8천 |
|---|
| 2025.10.16 | ₩75,190 | ₩75,190 | ₩74,065 | ₩74,294 | -1.19% | 5.1천 |
|---|
| 2025.10.15 | ₩75,445 | ₩75,445 | ₩74,566 | ₩74,888 | -0.74% | 1.9만 |
|---|
| 2025.10.14 | ₩73,608 | ₩75,042 | ₩73,608 | ₩74,711 | +1.50% | 1.1만 |
|---|
| 2025.10.13 | ₩73,916 | ₩74,317 | ₩73,809 | ₩74,251 | +0.45% | 1만 |
|---|
| 2025.10.10 | ₩74,989 | ₩74,989 | ₩73,219 | ₩73,242 | -2.33% | 9천 |
|---|