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 | ₩87,293 | ₩88,070 | ₩86,904 | ₩87,903 | +0.70% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩87,528 | ₩87,602 | ₩86,475 | ₩87,360 | -0.19% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩88,447 | ₩88,514 | ₩87,555 | ₩88,059 | -0.44% | 5.7만 |
| 2026.09.14–2026.09.18 | ₩87,950 | ₩88,138 | ₩86,944 | ₩87,791 | -0.18% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩89,198 | ₩89,433 | ₩87,977 | ₩88,755 | -0.50% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩88,782 | ₩89,466 | ₩88,071 | ₩89,345 | +0.63% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩89,332 | ₩89,573 | ₩88,634 | ₩88,755 | -0.65% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,861 |
| ₩88,849 |
| ₩89,493 |
| -1.37% |
| 9.9만 |
| 2026.08.10–2026.08.14 | ₩89,359 | ₩90,727 | ₩89,285 | ₩90,673 | +1.47% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,481 | ₩89,882 | ₩87,078 | ₩89,278 | +2.05% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩88,071 | ₩88,232 | ₩86,581 | ₩87,461 | -0.69% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,441 | ₩88,473 | ₩86,598 | ₩87,572 | +0.15% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,299 | ₩88,621 | ₩86,857 | ₩86,918 | -1.56% | 5.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,795 | ₩88,795 | ₩87,320 | ₩88,492 | -0.34% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,318 | ₩90,324 | ₩87,689 | ₩88,145 | -1.31% | 8.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,399 | ₩89,840 | ₩88,111 | ₩88,997 | -0.45% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,922 | ₩89,922 | ₩88,098 | ₩88,846 | -1.20% | 4.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,226 | ₩89,064 | ₩86,073 | ₩88,895 | +1.91% | 16.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,636 | ₩88,286 | ₩86,240 | ₩86,240 | -0.46% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,092 | ₩87,588 | ₩86,743 | ₩87,175 | +0.10% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,852 | ₩86,622 | ₩83,913 | ₩86,452 | +1.89% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,429 | ₩85,751 | ₩84,376 | ₩84,470 | -1.12% | 7.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,598 | ₩85,254 | ₩83,135 | ₩84,946 | +1.61% | 3.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,813 | ₩84,195 | ₩82,089 | ₩83,792 | +1.18% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,894 | ₩83,041 | ₩82,444 | ₩82,832 | -0.07% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,609 | ₩83,122 | ₩80,609 | ₩82,934 | +2.88% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,655 | ₩81,472 | ₩78,525 | ₩80,801 | +2.73% | 6.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,904 | ₩78,803 | ₩76,402 | ₩78,631 | +0.93% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,092 | ₩79,071 | ₩77,166 | ₩77,273 | -1.05% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,816 | ₩79,339 | ₩76,838 | ₩77,032 | -2.26% | 4.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,749 | ₩80,198 | ₩78,065 | ₩78,387 | -0.46% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,311 | ₩81,928 | ₩78,883 | ₩79,487 | -2.24% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,297 | ₩81,807 | ₩80,627 | ₩81,807 | +0.63% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,284 | ₩81,727 | ₩80,949 | ₩81,499 | +0.26% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,552 | ₩82,035 | ₩80,882 | ₩81,485 | -0.08% | 8.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,138 | ₩81,767 | ₩79,138 | ₩81,767 | +3.32% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,427 | ₩79,352 | ₩78,427 | ₩79,098 | +0.86% | 22.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,703 | ₩79,017 | ₩77,501 | ₩78,347 | +0.83% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,783 | ₩79,057 | ₩77,783 | ₩78,735 | +1.22% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,764 | ₩78,253 | ₩76,764 | ₩78,159 | +1.82% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,871 | ₩77,005 | ₩75,936 | ₩76,536 | -0.44% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,536 | ₩77,193 | ₩76,536 | ₩77,072 | +0.70% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,884 | ₩76,884 | ₩75,597 | ₩76,281 | -0.79% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,066 | ₩77,197 | ₩75,891 | ₩76,603 | +0.71% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,943 | ₩76,536 | ₩75,460 | ₩76,267 | +0.43% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,719 | ₩76,080 | ₩73,719 | ₩76,056 | +3.17% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,095 | ₩74,577 | ₩72,622 | ₩73,418 | -0.91% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,725 | ₩75,758 | ₩73,974 | ₩74,390 | -0.45% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,470 | ₩74,792 | ₩73,677 | ₩74,364 | -0.14% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,986 | ₩76,066 | ₩74,510 | ₩74,816 | -1.54% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,965 | ₩75,731 | ₩74,603 | ₩75,608 | +0.86% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,947 | ₩75,476 | ₩73,638 | ₩74,598 | +0.88% | 5.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,020 | ₩75,020 | ₩73,249 | ₩73,272 | -2.33% | 9천 |
|---|