PIMCO RAFI Dynamic Multi-Factor Emerg Mkts Eq ETF (MFEM)

MFEM
🏛️ 미국 →
22.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 23.32 23.42 23.12 23.12 0.3M
2021-12-30 23.29 23.38 23.28 23.28 0.0M
2021-12-29 24.92 24.95 24.85 24.89 0.0M
2021-12-28 24.97 24.99 24.92 24.92 0.0M
2021-12-27 24.87 24.98 24.87 24.97 0.0M
2021-12-23 24.64 24.78 24.64 24.69 0.0M
2021-12-22 24.35 24.55 24.35 24.53 0.0M
2021-12-21 24.26 24.43 24.26 24.39 0.1M
2021-12-20 24.03 24.17 23.97 24.07 0.1M
2021-12-17 24.45 24.49 24.37 24.42 0.0M
2021-12-16 24.61 24.66 24.39 24.39 0.1M
2021-12-15 24.25 24.38 24.01 24.38 0.1M
2021-12-14 24.17 24.28 24.09 24.22 0.1M
2021-12-13 24.48 24.50 24.11 24.11 0.1M
2021-12-10 24.66 24.66 24.57 24.62 0.0M
2021-12-09 29.15 29.24 29.15 29.19 0.5M
2021-12-08 29.16 29.22 29.16 29.21 0.0M
2021-12-07 29.09 29.19 29.09 29.18 0.1M
2021-12-06 28.71 28.75 28.58 28.63 0.0M
2021-12-03 28.67 28.67 28.52 28.63 0.0M
2021-12-02 28.60 28.83 28.60 28.72 0.0M
2021-12-01 28.56 28.68 28.16 28.16 0.0M
2021-11-30 28.01 28.09 27.80 28.00 0.0M
2021-11-29 28.16 28.17 27.98 28.08 0.0M
2021-11-26 28.02 28.04 27.74 27.84 0.0M
2021-11-24 28.87 28.99 28.87 28.98 0.0M
2021-11-23 28.86 29.00 28.82 29.00 0.0M
2021-11-22 29.07 29.10 28.87 28.87 0.0M
2021-11-19 29.16 29.21 29.05 29.07 0.0M
2021-11-18 29.07 29.45 28.99 29.25 0.4M
2021-11-17 29.38 29.38 29.17 29.25 0.0M
2021-11-16 29.33 29.35 29.26 29.29 0.0M
2021-11-15 29.55 29.55 29.42 29.42 0.0M
2021-11-12 29.40 29.51 29.40 29.47 0.0M
2021-11-11 29.40 29.52 29.40 29.42 0.0M
2021-11-10 29.32 29.44 29.09 29.12 0.0M
2021-11-09 29.66 29.66 29.42 29.49 0.0M
2021-11-08 29.58 29.63 29.55 29.63 0.0M
2021-11-05 29.26 29.26 29.20 29.23 0.0M
2021-11-04 29.26 29.26 29.07 29.15 0.0M
2021-11-03 29.00 29.27 28.95 29.27 0.0M
2021-11-02 29.07 29.14 29.07 29.09 0.0M
2021-11-01 29.12 29.24 29.12 29.21 0.0M
2021-10-29 29.05 29.11 29.00 29.10 0.0M
2021-10-28 29.45 29.46 29.39 29.45 0.0M
2021-10-27 29.66 29.71 29.53 29.53 0.0M
2021-10-26 29.87 29.90 29.76 29.79 0.0M
2021-10-25 29.73 29.83 29.70 29.78 0.0M
2021-10-22 29.52 29.54 29.31 29.40 0.0M
2021-10-21 29.59 29.59 29.46 29.53 0.0M
2021-10-20 29.83 29.85 29.75 29.77 1.9M
2021-10-19 29.82 29.91 29.80 29.85 0.0M
2021-10-18 29.54 29.70 29.43 29.67 0.0M
2021-10-15 29.55 29.74 29.55 29.73 0.0M
2021-10-14 29.41 29.46 29.38 29.44 0.0M
2021-10-13 29.19 29.31 29.15 29.28 0.0M
2021-10-12 28.97 29.03 28.93 28.93 0.0M
2021-10-11 29.01 29.14 28.95 28.95 0.0M
2021-10-08 29.06 29.06 28.90 28.94 0.0M
2021-10-07 29.02 29.14 29.01 29.04 0.0M
2021-10-06 28.47 28.76 28.45 28.76 0.0M
2021-10-05 28.89 29.08 28.89 28.96 0.0M
2021-10-04 28.75 28.81 28.56 28.69 0.0M
2021-10-01 28.86 28.99 28.74 28.91 0.0M
2021-09-30 29.63 29.66 29.45 29.45 0.0M
2021-09-29 29.35 29.53 29.33 29.33 0.0M
2021-09-28 29.65 29.65 29.37 29.39 0.0M
2021-09-27 29.65 29.88 29.65 29.82 0.1M
2021-09-24 29.71 29.77 29.64 29.71 0.0M
2021-09-23 29.87 30.09 29.87 30.01 0.0M
2021-09-22 29.70 29.84 29.69 29.69 0.0M
2021-09-21 29.27 29.39 29.19 29.30 0.0M
2021-09-20 29.16 29.32 28.85 29.08 0.1M
2021-09-17 30.10 30.10 29.86 29.87 0.0M
2021-09-16 30.22 30.27 30.17 30.20 0.0M
2021-09-15 30.55 30.65 30.51 30.65 0.0M
2021-09-14 30.63 30.63 30.46 30.49 0.0M
2021-09-13 30.65 30.70 30.61 30.67 0.0M
2021-09-10 30.65 30.66 30.49 30.49 0.0M
2021-09-09 30.51 30.55 30.44 30.51 0.0M
2021-09-08 30.48 30.55 30.40 30.49 0.0M
2021-09-07 30.84 30.90 30.79 30.79 0.0M
2021-09-03 30.93 30.99 30.91 30.97 0.0M
2021-09-02 30.68 30.75 30.58 30.71 0.1M
2021-09-01 30.59 30.75 30.59 30.66 0.6M
2021-08-31 30.39 30.46 30.35 30.44 0.0M
2021-08-30 30.03 30.12 30.03 30.07 0.0M
2021-08-27 29.78 29.97 29.78 29.94 0.0M
2021-08-26 29.51 29.54 29.44 29.45 0.0M
2021-08-25 29.57 29.71 29.57 29.70 0.0M
2021-08-24 29.53 29.63 29.53 29.58 0.0M
2021-08-23 29.11 29.30 29.11 29.25 0.0M
2021-08-20 28.53 28.83 28.53 28.78 0.1M
2021-08-19 28.65 28.97 28.65 28.89 0.0M
2021-08-18 29.64 29.64 29.41 29.41 0.0M
2021-08-17 29.51 29.51 29.31 29.40 0.0M
2021-08-16 29.77 29.85 29.70 29.85 0.0M
2021-08-13 29.86 29.96 29.86 29.94 0.0M
2021-08-12 29.97 29.98 29.84 29.97 0.0M
2021-08-11 30.02 30.10 29.97 30.10 0.0M
2021-08-10 29.94 29.97 29.93 29.94 0.0M
2021-08-09 30.08 30.12 30.03 30.05 0.0M
2021-08-06 30.09 30.10 29.99 30.03 0.0M
2021-08-05 30.29 30.36 30.28 30.30 0.0M
2021-08-04 30.46 30.64 30.33 30.39 0.1M
2021-08-03 30.04 30.26 30.00 30.24 0.0M
2021-08-02 30.07 30.16 29.89 29.90 0.0M
2021-07-30 29.85 29.92 29.83 29.85 0.0M
2021-07-29 30.13 30.23 30.13 30.19 0.0M
2021-07-28 29.76 30.03 29.73 30.01 0.0M
2021-07-27 29.56 29.58 29.36 29.57 0.0M
2021-07-26 29.57 29.89 29.57 29.88 0.0M
2021-07-23 29.96 29.99 29.91 29.99 0.0M
2021-07-22 30.04 30.07 29.95 30.05 0.0M
2021-07-21 29.74 29.92 29.72 29.91 0.0M
2021-07-20 29.44 29.81 29.44 29.74 0.0M
2021-07-19 29.65 29.65 29.44 29.55 0.0M
2021-07-16 30.28 30.34 30.12 30.15 0.0M
2021-07-15 30.45 30.45 30.38 30.40 0.0M
2021-07-14 30.39 30.44 30.30 30.37 0.0M
2021-07-13 30.32 30.36 30.21 30.21 0.0M
2021-07-12 30.12 30.30 30.12 30.27 0.0M
2021-07-09 30.04 30.22 30.04 30.17 0.0M
2021-07-08 29.75 29.89 29.66 29.80 0.0M
2021-07-07 30.44 30.45 30.22 30.31 0.0M
2021-07-06 30.55 30.55 30.29 30.35 0.0M
2021-07-02 30.62 30.76 30.62 30.73 0.0M
2021-07-01 30.73 30.73 30.46 30.60 0.0M
2021-06-30 30.91 30.97 30.88 30.97 0.0M
2021-06-29 30.88 30.98 30.87 30.98 0.0M
2021-06-28 31.18 31.18 31.10 31.14 0.0M
2021-06-25 31.27 31.27 31.15 31.18 0.0M
2021-06-24 31.03 31.11 31.02 31.10 0.0M
2021-06-23 30.84 30.91 30.76 30.76 0.0M
2021-06-22 30.44 30.69 30.44 30.69 0.0M
2021-06-21 30.44 30.66 30.41 30.66 0.0M
2021-06-18 30.65 30.65 30.47 30.48 0.0M
2021-06-17 30.96 30.96 30.75 30.80 0.0M
2021-06-16 31.18 31.20 30.75 30.75 0.0M
2021-06-15 31.28 31.28 31.11 31.16 0.0M
2021-06-14 31.37 31.38 31.29 31.31 0.0M
2021-06-11 31.34 31.34 31.21 31.30 0.0M
2021-06-10 31.13 31.30 31.12 31.16 0.0M
2021-06-09 31.17 31.17 31.04 31.04 0.0M
2021-06-08 31.26 31.26 31.16 31.18 0.0M
2021-06-07 31.34 31.39 31.29 31.35 0.0M
2021-06-04 31.38 31.44 31.31 31.43 0.0M
2021-06-03 31.06 31.09 31.04 31.05 0.0M
2021-06-02 31.22 31.41 31.22 31.36 0.0M
2021-06-01 31.40 31.40 31.21 31.32 0.0M
2021-05-28 30.56 30.71 30.56 30.68 0.0M
2021-05-27 30.27 30.37 30.27 30.36 0.0M
2021-05-26 30.04 30.32 30.04 30.25 0.1M
2021-05-25 30.16 30.16 29.98 30.01 0.0M
2021-05-24 29.72 29.91 29.72 29.87 0.0M
2021-05-21 29.82 29.82 29.55 29.56 0.0M
2021-05-20 29.67 29.85 29.65 29.77 0.0M
2021-05-19 29.47 29.88 29.47 29.76 0.1M
2021-05-18 30.01 30.08 29.98 29.98 0.0M
2021-05-17 29.21 29.48 29.21 29.48 0.0M
2021-05-14 29.49 29.63 29.49 29.62 0.0M
2021-05-13 29.33 29.48 29.16 29.30 0.0M
2021-05-12 29.61 29.61 29.15 29.22 0.0M
2021-05-11 29.69 30.10 29.69 30.10 0.0M
2021-05-10 30.67 30.69 30.27 30.27 0.0M
2021-05-07 30.52 30.72 30.52 30.68 0.0M
2021-05-06 29.99 30.25 29.99 30.25 0.0M
2021-05-05 29.72 29.78 29.66 29.75 0.0M
2021-05-04 29.59 29.59 29.34 29.52 0.0M
2021-05-03 29.74 29.86 29.70 29.84 0.0M
2021-04-30 29.98 30.00 29.75 29.78 0.0M
2021-04-29 30.48 30.51 30.28 30.43 0.0M
2021-04-28 30.31 30.53 30.31 30.48 0.0M
2021-04-27 30.25 30.31 30.20 30.31 0.2M
2021-04-26 30.10 30.20 30.10 30.16 0.0M
2021-04-23 29.93 29.99 29.86 29.97 0.0M
2021-04-22 29.73 29.77 29.60 29.64 0.0M
2021-04-21 29.50 29.91 29.49 29.83 0.0M
2021-04-20 29.75 29.75 29.55 29.60 0.0M
2021-04-19 29.81 29.83 29.71 29.76 0.0M
2021-04-16 29.81 29.82 29.77 29.80 0.0M
2021-04-15 29.63 29.69 29.59 29.66 0.0M
2021-04-14 29.27 29.47 29.27 29.32 0.0M
2021-04-13 29.02 29.23 29.02 29.14 0.0M
2021-04-12 29.07 29.07 28.97 29.01 0.0M
2021-04-09 29.22 29.26 29.22 29.25 0.0M
2021-04-08 29.46 29.53 29.41 29.45 0.0M
2021-04-07 29.14 29.24 29.11 29.13 0.0M
2021-04-06 29.17 29.43 29.15 29.34 0.0M
2021-04-05 29.22 29.29 29.22 29.26 0.0M
2021-04-01 29.05 29.08 28.98 29.01 0.0M
2021-03-31 28.64 28.87 28.64 28.83 0.0M
2021-03-30 28.55 28.69 28.55 28.64 0.0M
2021-03-29 28.49 28.57 28.30 28.39 0.1M
2021-03-26 28.28 28.64 28.23 28.64 0.0M
2021-03-25 27.93 28.11 27.90 28.06 0.0M
2021-03-24 28.29 28.29 27.96 27.96 0.0M
2021-03-23 28.47 28.57 28.35 28.35 0.0M
2021-03-22 28.88 29.02 28.83 28.95 0.0M
2021-03-19 28.85 29.09 28.76 29.06 0.0M
2021-03-18 29.03 29.05 28.76 28.76 0.0M
2021-03-17 28.88 29.36 28.86 29.29 0.0M
2021-03-16 29.40 29.40 29.19 29.28 0.0M
2021-03-15 29.04 29.23 28.91 29.23 0.0M
2021-03-12 28.96 29.02 28.85 29.00 0.0M
2021-03-11 29.27 29.49 29.14 29.39 0.0M
2021-03-10 28.79 28.79 28.49 28.66 0.0M
2021-03-09 28.54 28.83 28.54 28.82 0.0M
2021-03-08 28.39 28.52 28.14 28.14 0.0M
2021-03-05 28.93 28.93 28.45 28.90 0.0M
2021-03-04 29.07 29.22 28.42 28.48 0.0M
2021-03-03 29.36 29.36 29.03 29.17 0.0M
2021-03-02 28.97 29.18 28.93 29.10 0.0M
2021-03-01 29.05 29.28 29.04 29.24 0.0M
2021-02-26 28.59 28.59 28.21 28.48 0.0M
2021-02-25 29.46 29.55 28.76 28.83 0.0M
2021-02-24 29.19 29.46 29.02 29.46 0.0M
2021-02-23 29.34 29.57 29.06 29.57 0.0M
2021-02-22 29.50 29.74 29.48 29.48 0.0M
2021-02-19 30.15 30.30 30.13 30.17 0.0M
2021-02-18 29.77 29.85 29.55 29.76 0.0M
2021-02-17 30.08 30.13 29.96 30.12 6.4M
2021-02-16 30.35 30.40 30.12 30.12 0.1M
2021-02-12 29.98 30.26 29.98 30.21 0.0M
2021-02-11 30.15 30.21 30.09 30.12 0.0M
2021-02-10 30.09 30.11 29.79 29.85 0.0M
2021-02-09 29.61 29.81 29.57 29.80 0.0M
2021-02-08 29.37 29.61 29.37 29.61 0.1M
2021-02-05 29.34 29.52 29.34 29.51 0.0M
2021-02-04 29.28 29.28 29.14 29.28 0.0M
2021-02-03 29.37 29.43 29.33 29.40 0.0M
2021-02-02 29.14 29.18 29.04 29.10 0.0M
2021-02-01 28.44 28.86 28.32 28.71 1.7M
2021-01-29 28.14 28.14 27.74 27.87 0.0M
2021-01-28 28.61 28.84 28.52 28.77 0.0M
2021-01-27 28.52 28.65 28.49 28.50 0.0M
2021-01-26 29.40 29.40 29.33 29.38 0.0M
2021-01-25 29.45 29.59 29.26 29.55 0.1M
2021-01-22 29.30 29.35 29.25 29.33 0.0M
2021-01-21 29.79 29.91 29.54 29.66 0.0M
2021-01-20 29.57 29.63 29.50 29.61 0.0M
2021-01-19 29.35 29.35 29.18 29.20 0.0M
2021-01-15 28.75 28.83 28.60 28.67 0.2M
2021-01-14 29.25 29.36 29.18 29.18 6.7M
2021-01-13 29.10 29.20 29.05 29.13 0.0M
2021-01-12 28.88 28.97 28.88 28.97 0.0M
2021-01-11 28.66 28.98 28.66 28.73 0.1M
2021-01-08 28.92 29.18 28.88 29.18 0.0M
2021-01-07 28.16 28.22 28.14 28.22 0.0M
2021-01-06 27.85 28.04 27.85 27.99 0.0M
2021-01-05 27.74 28.11 27.73 28.02 0.0M
2021-01-04 27.92 27.92 27.28 27.29 0.1M