PIMCO RAFI Dynamic Multi-Factor Internatl Eqty ETF (MFDX)

MFDX
🏛️ 미국 →
36.90
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
2023-12-29 29.18 29.26 29.14 29.17 0.0M
2023-12-28 29.25 29.26 29.12 29.12 0.1M
2023-12-27 29.27 29.40 29.27 29.38 0.0M
2023-12-26 29.16 29.30 29.16 29.25 0.0M
2023-12-22 29.23 29.23 29.12 29.15 0.0M
2023-12-21 28.98 29.08 28.90 29.08 0.0M
2023-12-20 28.88 28.98 28.64 28.64 0.0M
2023-12-19 28.84 28.89 28.82 28.89 0.0M
2023-12-18 28.70 28.71 28.60 28.66 0.0M
2023-12-15 28.76 28.77 28.56 28.56 0.0M
2023-12-14 28.88 28.98 28.85 28.89 0.0M
2023-12-13 28.27 28.68 28.16 28.67 0.0M
2023-12-12 28.23 28.31 28.19 28.29 0.0M
2023-12-11 28.23 28.33 28.23 28.33 0.0M
2023-12-08 28.22 28.27 28.17 28.26 0.0M
2023-12-07 28.15 28.28 28.08 28.25 0.0M
2023-12-06 28.26 28.28 28.08 28.08 0.0M
2023-12-05 28.00 28.03 27.98 27.98 0.0M
2023-12-04 28.01 28.13 28.00 28.06 0.0M
2023-12-01 28.04 28.32 28.04 28.32 0.0M
2023-11-30 28.01 28.04 27.99 28.00 0.0M
2023-11-29 28.07 28.11 27.98 28.03 0.0M
2023-11-28 27.99 28.07 27.97 27.98 0.0M
2023-11-27 27.90 27.94 27.90 27.92 0.0M
2023-11-24 27.87 27.97 27.87 27.97 0.0M
2023-11-22 27.72 27.75 27.61 27.74 0.0M
2023-11-21 27.79 27.83 27.67 27.69 0.0M
2023-11-20 27.76 27.86 27.76 27.82 0.0M
2023-11-17 27.67 27.75 27.63 27.74 0.0M
2023-11-16 27.35 27.45 27.31 27.35 0.0M
2023-11-15 27.45 27.54 27.41 27.42 0.0M
2023-11-14 27.28 27.53 27.28 27.50 0.0M
2023-11-13 26.76 26.88 26.67 26.87 0.0M
2023-11-10 26.62 26.74 26.47 26.74 0.0M
2023-11-09 26.78 26.81 26.55 26.56 0.0M
2023-11-08 26.55 26.63 26.47 26.54 0.1M
2023-11-07 26.65 26.71 26.60 26.65 0.0M
2023-11-06 26.98 26.99 26.85 26.88 0.0M
2023-11-03 26.98 27.10 26.95 26.99 0.1M
2023-11-02 26.68 26.77 26.62 26.77 1.0M
2023-11-01 26.10 26.25 26.10 26.25 0.0M
2023-10-31 25.98 26.03 25.93 26.03 0.0M
2023-10-30 25.81 25.92 25.81 25.92 0.0M
2023-10-27 25.77 25.77 25.59 25.61 0.0M
2023-10-26 25.75 25.79 25.63 25.66 0.0M
2023-10-25 25.90 25.94 25.78 25.79 0.0M
2023-10-24 25.97 25.99 25.90 25.97 0.0M
2023-10-23 25.73 25.97 25.73 25.85 0.0M
2023-10-20 25.98 26.01 25.86 25.86 0.0M
2023-10-19 26.23 26.23 26.06 26.08 0.0M
2023-10-18 26.47 26.47 26.25 26.29 0.0M
2023-10-17 26.53 26.74 26.53 26.69 0.0M
2023-10-16 26.55 26.69 26.55 26.69 0.0M
2023-10-13 26.67 26.68 26.45 26.48 0.0M
2023-10-12 26.98 26.98 26.67 26.70 0.0M
2023-10-11 26.93 26.97 26.93 26.96 0.0M
2023-10-10 26.83 26.96 26.83 26.88 0.0M
2023-10-09 26.34 26.54 26.34 26.52 0.0M
2023-10-06 26.18 26.57 26.08 26.54 0.0M
2023-10-05 26.21 26.27 26.16 26.26 0.0M
2023-10-04 26.03 26.03 25.83 26.01 0.0M
2023-10-03 26.16 26.23 26.00 26.05 0.0M
2023-10-02 26.56 26.56 26.42 26.47 0.0M
2023-09-29 27.36 27.36 27.04 27.05 0.0M
2023-09-28 27.04 27.26 27.04 27.23 0.0M
2023-09-27 27.09 27.09 26.85 27.01 0.0M
2023-09-26 27.27 27.27 27.05 27.06 0.0M
2023-09-25 27.32 27.40 27.25 27.40 0.0M
2023-09-22 27.62 27.69 27.50 27.50 0.0M
2023-09-21 27.63 27.72 27.52 27.52 0.0M
2023-09-20 28.07 28.19 27.89 27.89 0.0M
2023-09-19 27.99 27.99 27.91 27.95 0.0M
2023-09-18 27.90 27.91 27.80 27.89 0.0M
2023-09-15 28.07 28.14 27.96 27.97 0.0M
2023-09-14 27.91 28.08 27.91 28.06 0.1M
2023-09-13 27.72 27.77 27.64 27.70 0.0M
2023-09-12 27.75 27.79 27.75 27.76 0.0M
2023-09-11 27.78 27.85 27.78 27.83 0.7M
2023-09-08 27.59 27.59 27.50 27.51 0.0M
2023-09-07 27.57 27.63 27.51 27.55 0.0M
2023-09-06 27.70 27.73 27.57 27.62 0.0M
2023-09-05 27.72 27.75 27.67 27.67 0.0M
2023-09-01 27.94 27.94 27.87 27.89 0.0M
2023-08-31 27.98 27.98 27.81 27.90 0.0M
2023-08-30 27.99 27.99 27.94 27.95 0.0M
2023-08-29 27.55 27.95 27.55 27.95 0.0M
2023-08-28 27.56 27.59 27.55 27.59 0.0M
2023-08-25 27.33 27.36 27.24 27.33 0.0M
2023-08-24 27.38 27.41 27.17 27.17 0.0M
2023-08-23 27.31 27.51 27.31 27.51 0.0M
2023-08-22 27.32 27.34 27.25 27.25 0.0M
2023-08-21 27.25 27.32 27.24 27.31 0.0M
2023-08-18 27.08 27.24 27.08 27.21 0.0M
2023-08-17 27.42 27.42 27.20 27.24 0.0M
2023-08-16 27.55 27.59 27.39 27.39 0.0M
2023-08-15 27.70 27.70 27.53 27.55 0.0M
2023-08-14 27.76 27.89 27.76 27.87 0.0M
2023-08-11 27.98 28.02 27.95 27.98 0.0M
2023-08-10 28.41 28.41 28.12 28.12 0.0M
2023-08-09 28.08 28.14 28.04 28.07 0.0M
2023-08-08 27.84 28.04 27.84 28.04 0.0M
2023-08-07 28.03 28.17 28.03 28.17 0.0M
2023-08-04 28.09 28.19 27.94 27.96 0.0M
2023-08-03 27.72 27.85 27.72 27.85 0.0M
2023-08-02 28.12 28.14 27.91 27.94 0.0M
2023-08-01 28.43 28.43 28.40 28.42 0.0M
2023-07-31 28.75 28.76 28.71 28.72 0.0M
2023-07-28 28.71 28.81 28.70 28.73 0.0M
2023-07-27 28.81 28.81 28.53 28.53 0.0M
2023-07-26 28.44 28.64 28.44 28.64 0.0M
2023-07-25 28.52 28.57 28.52 28.57 0.0M
2023-07-24 28.51 28.55 28.48 28.48 0.0M
2023-07-21 28.43 28.50 28.43 28.49 0.0M
2023-07-20 28.56 28.56 28.47 28.47 0.0M
2023-07-19 28.57 28.59 28.54 28.58 0.0M
2023-07-18 28.56 28.56 28.48 28.54 0.0M
2023-07-17 28.33 28.39 28.32 28.37 0.0M
2023-07-14 28.49 28.50 28.38 28.38 0.0M
2023-07-13 28.48 28.59 28.48 28.57 0.0M
2023-07-12 28.08 28.22 28.08 28.18 0.0M
2023-07-11 27.53 27.71 27.53 27.71 0.0M
2023-07-10 27.46 27.50 27.43 27.49 0.0M
2023-07-07 27.28 27.48 27.28 27.42 0.0M
2023-07-06 27.22 27.22 27.03 27.16 0.0M
2023-07-05 27.63 27.64 27.55 27.56 0.0M
2023-07-03 27.79 27.88 27.79 27.87 0.0M
2023-06-30 28.17 28.18 28.13 28.15 0.0M
2023-06-29 27.73 27.83 27.73 27.83 0.0M
2023-06-28 27.83 27.91 27.72 27.87 0.0M
2023-06-27 27.63 27.85 27.63 27.84 0.0M
2023-06-26 27.55 27.66 27.55 27.62 0.0M
2023-06-23 27.50 27.60 27.50 27.54 0.0M
2023-06-22 27.94 27.97 27.92 27.93 0.0M
2023-06-21 28.06 28.18 28.06 28.13 0.0M
2023-06-20 28.08 28.08 27.99 28.04 0.0M
2023-06-16 28.55 28.55 28.38 28.38 0.0M
2023-06-15 28.19 28.47 28.19 28.43 0.0M
2023-06-14 28.32 28.33 28.08 28.17 0.0M
2023-06-13 28.06 28.14 28.05 28.08 0.0M
2023-06-12 27.79 27.84 27.77 27.84 0.0M
2023-06-09 27.79 27.81 27.76 27.77 0.0M
2023-06-08 27.66 27.80 27.62 27.80 0.0M
2023-06-07 27.60 27.69 27.49 27.51 0.0M
2023-06-06 27.56 27.70 27.56 27.70 0.0M
2023-06-05 27.50 27.57 27.46 27.47 0.0M
2023-06-02 27.57 27.60 27.53 27.59 0.0M
2023-06-01 26.94 27.22 26.94 27.20 0.0M
2023-05-31 26.82 26.83 26.64 26.81 0.0M
2023-05-30 27.28 27.28 27.05 27.11 0.0M
2023-05-26 27.24 27.38 27.24 27.36 0.0M
2023-05-25 27.16 27.22 27.10 27.18 0.0M
2023-05-24 27.30 27.32 27.27 27.28 0.0M
2023-05-23 27.73 27.78 27.62 27.62 0.0M
2023-05-22 27.91 27.98 27.90 27.93 0.0M
2023-05-19 27.85 27.94 27.85 27.90 0.0M
2023-05-18 27.75 27.82 27.68 27.82 0.0M
2023-05-17 27.82 27.95 27.76 27.93 0.0M
2023-05-16 27.88 27.90 27.81 27.82 0.0M
2023-05-15 28.01 28.09 28.01 28.09 0.0M
2023-05-12 27.93 27.99 27.77 27.85 0.2M
2023-05-11 27.84 27.95 27.84 27.95 0.0M
2023-05-10 28.19 28.19 28.01 28.08 0.0M
2023-05-09 28.08 28.20 28.08 28.17 0.0M
2023-05-08 28.23 28.26 28.20 28.21 0.0M
2023-05-05 27.97 28.21 27.97 28.17 0.1M
2023-05-04 27.68 27.83 27.67 27.74 0.0M
2023-05-03 27.83 27.98 27.82 27.83 0.0M
2023-05-02 27.83 27.83 27.67 27.78 0.0M
2023-05-01 28.22 28.22 28.06 28.13 0.0M
2023-04-28 28.00 28.18 28.00 28.18 0.0M
2023-04-27 28.03 28.15 27.90 28.15 0.0M
2023-04-26 27.91 27.98 27.82 27.85 0.0M
2023-04-25 28.16 28.16 27.82 27.82 0.0M
2023-04-24 28.13 28.23 28.13 28.22 0.0M
2023-04-21 28.06 28.15 28.05 28.15 0.0M
2023-04-20 28.01 28.11 28.00 28.05 0.0M
2023-04-19 28.09 28.13 28.09 28.11 0.0M
2023-04-18 28.19 28.23 28.14 28.23 0.0M
2023-04-17 28.02 28.06 27.98 28.06 0.0M
2023-04-14 28.18 28.18 27.98 28.08 0.0M
2023-04-13 28.05 28.19 28.05 28.17 0.0M
2023-04-12 27.90 28.00 27.86 27.87 0.0M
2023-04-11 27.66 27.75 27.64 27.70 0.0M
2023-04-10 27.44 27.57 27.42 27.57 0.0M
2023-04-06 27.46 27.64 27.46 27.59 0.0M
2023-04-05 27.56 27.56 27.37 27.46 0.0M
2023-04-04 27.74 27.74 27.62 27.67 0.0M
2023-04-03 27.50 27.69 27.50 27.65 0.1M
2023-03-31 27.62 27.63 27.56 27.58 0.0M
2023-03-30 27.48 27.48 27.46 27.48 0.0M
2023-03-29 27.13 27.18 27.09 27.18 0.0M
2023-03-28 26.89 26.95 26.87 26.92 0.0M
2023-03-27 26.76 26.87 26.72 26.85 0.0M
2023-03-24 26.53 26.60 26.38 26.56 0.0M
2023-03-23 26.99 27.04 26.63 26.71 0.0M
2023-03-22 26.81 27.14 26.74 26.74 0.0M
2023-03-21 26.85 26.85 26.71 26.82 0.0M
2023-03-20 26.27 26.46 26.27 26.45 0.0M
2023-03-17 26.16 26.16 26.01 26.05 0.0M
2023-03-16 25.88 26.33 25.88 26.33 0.0M
2023-03-15 25.96 26.09 25.76 26.05 0.0M
2023-03-14 26.77 26.85 26.72 26.85 0.0M
2023-03-13 26.57 26.71 26.57 26.63 0.0M
2023-03-10 27.14 27.23 26.91 26.91 0.0M
2023-03-09 27.35 27.39 27.10 27.10 0.0M
2023-03-08 27.21 27.39 27.21 27.30 0.0M
2023-03-07 27.53 27.53 27.14 27.15 0.0M
2023-03-06 27.65 27.69 27.57 27.59 0.0M
2023-03-03 27.42 27.68 27.42 27.65 0.0M
2023-03-02 27.07 27.30 27.07 27.28 0.0M
2023-03-01 27.20 27.29 27.17 27.22 0.0M
2023-02-28 27.18 27.20 27.04 27.04 0.0M
2023-02-27 27.22 27.27 27.13 27.22 0.0M
2023-02-24 26.89 26.94 26.84 26.92 0.0M
2023-02-23 27.24 27.27 27.09 27.24 0.1M
2023-02-22 27.23 27.27 27.10 27.11 0.0M
2023-02-21 27.42 27.48 27.30 27.30 0.0M
2023-02-17 27.36 27.57 27.30 27.54 0.0M
2023-02-16 27.33 27.57 27.33 27.44 0.1M
2023-02-15 27.31 27.48 27.29 27.48 0.1M
2023-02-14 27.42 27.66 27.39 27.58 0.0M
2023-02-13 27.28 27.50 27.28 27.49 0.0M
2023-02-10 27.24 27.28 27.16 27.27 0.0M
2023-02-09 27.54 27.54 27.26 27.29 0.0M
2023-02-08 27.40 27.41 27.25 27.27 0.0M
2023-02-07 27.04 27.38 27.02 27.35 0.0M
2023-02-06 27.09 27.11 27.00 27.11 0.0M
2023-02-03 27.37 27.49 27.27 27.32 0.0M
2023-02-02 27.80 27.80 27.57 27.65 0.0M
2023-02-01 27.58 27.85 27.48 27.81 0.0M
2023-01-31 27.39 27.59 27.34 27.59 0.0M
2023-01-30 27.44 27.55 27.38 27.38 0.0M
2023-01-27 27.47 27.59 27.43 27.56 0.0M
2023-01-26 27.57 27.59 27.43 27.58 0.0M
2023-01-25 27.28 27.55 27.28 27.53 0.0M
2023-01-24 27.29 27.42 27.28 27.39 0.1M
2023-01-23 27.41 27.43 27.32 27.40 0.1M
2023-01-20 27.22 27.33 27.22 27.33 0.0M
2023-01-19 27.04 27.14 26.94 27.09 0.0M
2023-01-18 27.48 27.50 27.11 27.11 0.1M
2023-01-17 27.22 27.25 27.13 27.20 0.1M
2023-01-13 26.90 27.15 26.90 27.15 0.1M
2023-01-12 26.60 27.01 26.60 26.99 0.0M
2023-01-11 26.51 26.56 26.44 26.56 0.0M
2023-01-10 26.39 26.45 26.34 26.45 0.0M
2023-01-09 26.57 26.63 26.42 26.42 0.0M
2023-01-06 25.83 26.34 25.83 26.31 0.0M
2023-01-05 25.68 25.73 25.66 25.68 0.0M
2023-01-04 25.85 26.02 25.85 25.92 0.0M
2023-01-03 25.82 25.97 25.69 25.77 0.0M