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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩87,209 | ₩87,984 | ₩86,820 | ₩87,818 | +0.70% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩87,443 | ₩87,517 | ₩86,391 | ₩87,275 | -0.19% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩88,361 | ₩88,428 | ₩87,470 | ₩87,974 | -0.44% | 5.7만 |
| 2026.09.14–2026.09.18 | ₩87,865 | ₩88,053 | ₩86,860 | ₩87,706 | -0.18% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩89,111 | ₩89,346 | ₩87,892 | ₩88,669 | -0.50% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩88,696 | ₩89,379 | ₩87,986 | ₩89,259 | +0.63% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩89,245 | ₩89,487 | ₩88,549 | ₩88,669 | -0.65% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,773 |
| ₩88,763 |
| ₩89,406 |
| -1.37% |
| 9.9만 |
| 2026.08.10–2026.08.14 | ₩89,272 | ₩90,639 | ₩89,198 | ₩90,585 | +1.47% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,396 | ₩89,795 | ₩86,994 | ₩89,192 | +2.05% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,986 | ₩88,147 | ₩86,497 | ₩87,376 | -0.69% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,356 | ₩88,388 | ₩86,514 | ₩87,487 | +0.15% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,214 | ₩88,535 | ₩86,773 | ₩86,833 | -1.56% | 5.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,709 | ₩88,709 | ₩87,235 | ₩88,406 | -0.34% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,232 | ₩90,237 | ₩87,604 | ₩88,059 | -1.31% | 8.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,312 | ₩89,753 | ₩88,026 | ₩88,910 | -0.45% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,835 | ₩89,835 | ₩88,013 | ₩88,760 | -1.20% | 4.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,141 | ₩88,977 | ₩85,989 | ₩88,808 | +1.91% | 16.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,552 | ₩88,200 | ₩86,157 | ₩86,157 | -0.46% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,007 | ₩87,503 | ₩86,659 | ₩87,091 | +0.10% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,770 | ₩86,538 | ₩83,832 | ₩86,368 | +1.89% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,346 | ₩85,667 | ₩84,294 | ₩84,388 | -1.12% | 7.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,517 | ₩85,172 | ₩83,054 | ₩84,863 | +1.61% | 3.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,733 | ₩84,113 | ₩82,009 | ₩83,711 | +1.18% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,813 | ₩82,961 | ₩82,364 | ₩82,752 | -0.07% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,531 | ₩83,041 | ₩80,531 | ₩82,853 | +2.88% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,579 | ₩81,393 | ₩78,449 | ₩80,723 | +2.73% | 6.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,828 | ₩78,726 | ₩76,328 | ₩78,555 | +0.93% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,016 | ₩78,994 | ₩77,091 | ₩77,199 | -1.05% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,740 | ₩79,262 | ₩76,763 | ₩76,957 | -2.26% | 4.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,673 | ₩80,120 | ₩77,989 | ₩78,311 | -0.46% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,232 | ₩81,848 | ₩78,807 | ₩79,410 | -2.24% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,219 | ₩81,728 | ₩80,549 | ₩81,728 | +0.63% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,205 | ₩81,647 | ₩80,870 | ₩81,420 | +0.26% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,473 | ₩81,956 | ₩80,803 | ₩81,406 | -0.08% | 8.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,061 | ₩81,688 | ₩79,061 | ₩81,688 | +3.32% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,351 | ₩79,276 | ₩78,351 | ₩79,021 | +0.86% | 22.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,627 | ₩78,941 | ₩77,426 | ₩78,271 | +0.83% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,708 | ₩78,981 | ₩77,708 | ₩78,659 | +1.22% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,689 | ₩78,177 | ₩76,689 | ₩78,083 | +1.82% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,797 | ₩76,931 | ₩75,863 | ₩76,462 | -0.44% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,462 | ₩77,118 | ₩76,462 | ₩76,998 | +0.70% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,810 | ₩76,810 | ₩75,524 | ₩76,207 | -0.79% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,993 | ₩77,122 | ₩75,817 | ₩76,529 | +0.71% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,869 | ₩76,462 | ₩75,387 | ₩76,194 | +0.43% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,647 | ₩76,006 | ₩73,647 | ₩75,982 | +3.17% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,023 | ₩74,505 | ₩72,551 | ₩73,347 | -0.91% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,653 | ₩75,684 | ₩73,902 | ₩74,318 | -0.45% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,398 | ₩74,720 | ₩73,606 | ₩74,292 | -0.14% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,912 | ₩75,993 | ₩74,438 | ₩74,744 | -1.54% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,892 | ₩75,658 | ₩74,531 | ₩75,534 | +0.86% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,875 | ₩75,403 | ₩73,567 | ₩74,525 | +0.88% | 5.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,947 | ₩74,947 | ₩73,178 | ₩73,201 | -2.33% | 9천 |
|---|