시장 데이터를 불러오는 중
전체 종목
PIMCO RAFI ESG U.S. ETF 과거 주가
PIMCO RAFI ESG U.S. ETF · RAFE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO RAFI ESG U.S. ETF · RAFE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,422 | ₩66,636 | ₩66,348 | ₩66,563 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,368 | ₩66,395 | ₩65,872 | ₩66,395 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,328 | ₩66,368 | ₩66,127 | ₩66,247 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,489 | ₩66,489 | ₩66,314 | ₩66,341 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,872 | ₩66,247 | ₩65,805 | ₩66,128 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,355 | ₩66,355 | ₩65,711 | ₩65,892 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,402 | ₩65,630 | ₩65,302 | ₩65,555 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,301 | ₩66,402 | ₩65,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,002 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,462 | ₩66,542 | ₩66,180 | ₩66,341 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,784 | ₩66,931 | ₩66,516 | ₩66,650 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,791 | ₩67,159 | ₩66,623 | ₩67,079 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,636 | ₩66,757 | ₩66,381 | ₩66,583 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩67,052 | ₩67,052 | ₩66,744 | ₩66,757 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩67,052 | ₩67,052 | ₩66,871 | ₩67,037 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,837 | ₩67,173 | ₩66,730 | ₩67,066 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,448 | ₩66,529 | ₩66,308 | ₩66,529 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,744 | ₩66,918 | ₩66,664 | ₩66,811 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩66,998 | ₩66,998 | ₩66,113 | ₩66,328 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,770 | ₩66,824 | ₩66,730 | ₩66,770 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩67,066 | ₩67,133 | ₩66,905 | ₩67,090 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩67,133 | ₩67,240 | ₩67,072 | ₩67,145 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,529 | ₩66,757 | ₩66,489 | ₩66,542 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,837 | ₩66,985 | ₩66,770 | ₩66,770 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,468 | ₩67,468 | ₩67,159 | ₩67,213 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,924 | ₩68,004 | ₩67,817 | ₩67,845 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,709 | ₩68,187 | ₩67,696 | ₩68,187 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,629 | ₩67,776 | ₩67,629 | ₩67,696 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,307 | ₩67,307 | ₩67,146 | ₩67,228 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,508 | ₩67,535 | ₩67,240 | ₩67,355 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,750 | ₩67,750 | ₩67,495 | ₩67,615 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,696 | ₩67,870 | ₩67,662 | ₩67,724 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,683 | ₩67,937 | ₩67,683 | ₩67,897 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,723 | ₩67,897 | ₩67,723 | ₩67,897 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,535 | ₩67,640 | ₩67,513 | ₩67,640 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,277 | ₩67,709 | ₩67,277 | ₩67,598 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩67,213 | ₩67,468 | ₩66,985 | ₩66,998 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,307 | ₩67,870 | ₩67,307 | ₩67,656 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,797 | ₩66,931 | ₩66,703 | ₩66,703 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩67,012 | ₩67,012 | ₩66,744 | ₩66,744 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,280 | ₩67,280 | ₩67,106 | ₩67,253 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,334 | ₩67,334 | ₩67,066 | ₩67,253 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,650 | ₩66,837 | ₩66,650 | ₩66,837 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,891 | ₩66,891 | ₩66,634 | ₩66,634 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,650 | ₩66,770 | ₩66,650 | ₩66,691 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,332 | ₩66,770 | ₩66,332 | ₩66,770 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,355 | ₩66,556 | ₩66,100 | ₩66,274 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,623 | ₩66,623 | ₩66,328 | ₩66,422 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,603 | ₩66,482 | ₩65,603 | ₩66,438 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,416 | ₩65,523 | ₩65,308 | ₩65,496 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,282 | ₩65,282 | ₩64,872 | ₩65,159 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,295 | ₩65,443 | ₩64,838 | ₩65,362 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,697 | ₩65,744 | ₩64,866 | ₩64,866 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,603 | ₩65,831 | ₩65,590 | ₩65,790 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩65,074 | ₩65,147 | ₩64,919 | ₩65,107 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,530 | ₩64,799 | ₩64,530 | ₩64,758 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩64,182 | ₩64,289 | ₩64,061 | ₩64,289 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,832 | ₩64,832 | ₩64,597 | ₩64,665 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,450 | ₩64,565 | ₩64,437 | ₩64,565 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,396 | ₩64,396 | ₩63,927 | ₩63,927 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,799 | ₩64,799 | ₩64,235 | ₩64,316 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,530 | ₩64,691 | ₩64,517 | ₩64,638 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,363 | ₩64,450 | ₩64,048 | ₩64,203 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,423 | ₩64,571 | ₩64,202 | ₩64,249 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,718 | ₩64,839 | ₩64,557 | ₩64,611 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,658 | ₩64,691 | ₩64,504 | ₩64,651 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,249 | ₩64,612 | ₩64,249 | ₩64,530 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,141 | ₩64,168 | ₩63,940 | ₩64,065 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,772 | ₩64,772 | ₩64,410 | ₩64,504 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,691 | ₩64,691 | ₩64,289 | ₩64,504 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,316 | ₩64,597 | ₩63,927 | ₩64,437 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,967 | ₩64,369 | ₩63,967 | ₩64,021 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,410 | ₩64,410 | ₩64,115 | ₩64,200 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,450 | ₩64,450 | ₩64,168 | ₩64,396 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,276 | ₩64,276 | ₩63,967 | ₩64,141 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,302 | ₩64,302 | ₩63,907 | ₩63,919 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,766 | ₩63,940 | ₩63,543 | ₩63,632 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,444 | ₩63,820 | ₩63,310 | ₩63,605 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩64,057 | ₩64,074 | ₩63,699 | ₩63,856 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,940 | ₩63,954 | ₩63,632 | ₩63,679 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,209 | ₩64,345 | ₩63,283 | ₩63,417 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,580 | ₩64,580 | ₩64,088 | ₩64,088 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,477 | ₩64,597 | ₩64,383 | ₩64,410 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,457 | ₩63,913 | ₩63,457 | ₩63,852 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,894 | ₩63,377 | ₩62,472 | ₩63,292 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩63,082 | ₩63,082 | ₩62,237 | ₩62,237 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩63,135 | ₩63,135 | ₩62,257 | ₩62,988 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩63,109 | ₩63,189 | ₩62,921 | ₩62,925 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,860 | ₩63,860 | ₩62,840 | ₩62,840 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,940 | ₩64,115 | ₩63,940 | ₩64,021 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,679 | ₩63,679 | ₩63,551 | ₩63,551 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,511 | ₩63,833 | ₩63,437 | ₩63,833 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,948 | ₩63,296 | ₩62,921 | ₩63,239 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩63,122 | ₩63,176 | ₩63,068 | ₩63,162 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,559 | ₩62,921 | ₩62,559 | ₩62,827 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,693 | ₩62,720 | ₩62,458 | ₩62,498 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,438 | ₩62,465 | ₩62,411 | ₩62,445 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,210 | ₩62,317 | ₩62,129 | ₩62,218 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,661 | ₩61,459 | ₩60,661 | ₩61,459 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,627 | ₩61,008 | ₩60,627 | ₩61,008 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,493 | ₩60,657 | ₩60,453 | ₩60,453 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,661 | ₩60,708 | ₩60,386 | ₩60,694 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,788 | ₩61,003 | ₩60,635 | ₩60,635 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩61,150 | ₩61,539 | ₩61,150 | ₩61,311 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,842 | ₩61,083 | ₩60,842 | ₩60,976 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,413 | ₩60,913 | ₩60,359 | ₩60,913 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,895 | ₩60,895 | ₩60,654 | ₩60,747 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,755 | ₩60,755 | ₩60,667 | ₩60,721 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,493 | ₩60,493 | ₩60,284 | ₩60,284 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,481 | ₩60,735 | ₩60,468 | ₩60,681 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,433 | ₩59,910 | ₩59,433 | ₩59,786 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,621 | ₩59,722 | ₩59,286 | ₩59,309 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,957 | ₩59,957 | ₩59,742 | ₩59,778 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,545 | ₩59,755 | ₩59,545 | ₩59,733 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,964 | ₩59,098 | ₩58,830 | ₩59,044 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,964 | ₩59,087 | ₩58,924 | ₩59,031 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,138 | ₩59,138 | ₩59,004 | ₩59,097 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,272 | ₩59,360 | ₩59,205 | ₩59,219 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩59,165 | ₩59,507 | ₩58,937 | ₩59,420 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,366 | ₩59,366 | ₩59,141 | ₩59,259 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,433 | ₩59,702 | ₩59,099 | ₩59,099 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩59,165 | ₩59,353 | ₩59,165 | ₩59,244 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,306 | ₩59,460 | ₩59,165 | ₩59,195 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩58,159 | ₩58,411 | ₩58,136 | ₩58,411 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,784 | ₩58,132 | ₩57,757 | ₩58,045 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,837 | ₩57,985 | ₩57,837 | ₩57,911 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩57,019 | ₩57,623 | ₩56,952 | ₩57,623 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,408 | ₩57,408 | ₩57,098 | ₩57,098 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩57,140 | ₩57,542 | ₩57,140 | ₩57,515 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩57,167 | ₩57,395 | ₩57,033 | ₩57,395 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩56,027 | ₩56,027 | ₩55,678 | ₩55,973 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,866 | ₩56,161 | ₩55,866 | ₩56,076 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,369 | ₩56,107 | ₩55,329 | ₩55,888 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,798 | ₩56,040 | ₩55,798 | ₩55,852 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩55,128 | ₩55,892 | ₩54,880 | ₩55,816 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,262 | ₩55,262 | ₩54,497 | ₩54,628 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,436 | ₩55,436 | ₩54,611 | ₩54,766 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,892 | ₩56,161 | ₩55,517 | ₩55,584 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,986 | ₩56,067 | ₩55,946 | ₩56,067 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,515 | ₩55,852 | ₩55,490 | ₩55,718 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,671 | ₩55,993 | ₩55,396 | ₩55,490 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,517 | ₩55,517 | ₩54,806 | ₩54,967 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩55,074 | ₩55,812 | ₩55,074 | ₩55,503 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩56,073 | ₩56,073 | ₩55,510 | ₩55,510 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,657 | ₩56,684 | ₩56,346 | ₩56,346 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,228 | ₩56,348 | ₩56,094 | ₩56,134 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,201 | ₩56,469 | ₩55,671 | ₩55,718 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩56,080 | ₩56,187 | ₩55,892 | ₩55,892 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,670 | ₩56,697 | ₩56,483 | ₩56,684 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,737 | ₩57,395 | ₩56,704 | ₩56,818 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩56,107 | ₩57,033 | ₩55,758 | ₩56,992 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,657 | ₩56,804 | ₩56,402 | ₩56,724 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,864 | ₩57,864 | ₩57,153 | ₩57,515 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,971 | ₩58,334 | ₩57,831 | ₩58,226 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩57,019 | ₩58,013 | ₩57,019 | ₩57,809 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,225 | ₩58,441 | ₩58,225 | ₩58,441 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩58,173 | ₩58,602 | ₩58,065 | ₩58,602 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,776 | ₩58,776 | ₩58,334 | ₩58,626 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,736 | ₩58,830 | ₩58,676 | ₩58,830 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,293 | ₩58,602 | ₩58,293 | ₩58,508 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,843 | ₩58,843 | ₩58,079 | ₩58,119 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,427 | ₩58,763 | ₩58,401 | ₩58,752 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,588 | ₩58,615 | ₩58,347 | ₩58,529 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,562 | ₩58,884 | ₩58,562 | ₩58,723 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,602 | ₩58,629 | ₩58,441 | ₩58,481 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩58,179 | ₩58,696 | ₩58,179 | ₩58,495 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩59,071 | ₩59,138 | ₩58,096 | ₩58,106 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,031 | ₩59,058 | ₩58,951 | ₩59,031 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,964 | ₩59,085 | ₩58,744 | ₩58,744 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,562 | ₩58,857 | ₩58,468 | ₩58,776 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,387 | ₩58,803 | ₩58,300 | ₩58,803 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,609 | ₩57,864 | ₩57,435 | ₩57,542 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,864 | ₩58,132 | ₩57,770 | ₩57,931 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,824 | ₩58,012 | ₩57,509 | ₩57,797 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,207 | ₩57,904 | ₩57,207 | ₩57,891 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩57,033 | ₩57,328 | ₩57,033 | ₩57,328 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,258 | ₩57,368 | ₩56,992 | ₩57,341 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,503 | ₩57,503 | ₩57,220 | ₩57,349 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,306 | ₩57,408 | ₩57,247 | ₩57,261 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,368 | ₩57,621 | ₩57,368 | ₩57,489 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩57,153 | ₩57,247 | ₩57,059 | ₩57,247 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,448 | ₩57,582 | ₩57,328 | ₩57,368 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,838 | ₩57,287 | ₩56,711 | ₩57,126 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,536 | ₩56,845 | ₩56,389 | ₩56,442 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,462 | ₩57,471 | ₩57,309 | ₩57,314 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,623 | ₩57,784 | ₩57,562 | ₩57,582 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩57,167 | ₩57,328 | ₩57,086 | ₩57,261 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,287 | ₩57,311 | ₩57,113 | ₩57,247 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,301 | ₩57,515 | ₩57,274 | ₩57,515 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,475 | ₩57,625 | ₩57,475 | ₩57,489 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,858 | ₩57,408 | ₩56,858 | ₩57,354 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,287 | ₩57,287 | ₩57,086 | ₩57,100 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,381 | ₩57,609 | ₩57,287 | ₩57,569 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,550 | ₩57,059 | ₩56,550 | ₩56,952 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,335 | ₩56,657 | ₩56,322 | ₩56,536 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,572 | ₩56,590 | ₩56,316 | ₩56,322 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩57,033 | ₩57,033 | ₩56,925 | ₩56,952 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩57,153 | ₩57,153 | ₩56,952 | ₩57,046 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩57,059 | ₩57,167 | ₩57,059 | ₩57,153 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,858 | ₩57,153 | ₩56,858 | ₩57,153 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,804 | ₩56,831 | ₩56,711 | ₩56,818 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,670 | ₩56,845 | ₩56,630 | ₩56,818 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,228 | ₩56,670 | ₩56,228 | ₩56,499 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,375 | ₩56,550 | ₩56,127 | ₩56,228 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,456 | ₩56,523 | ₩56,027 | ₩56,031 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,469 | ₩56,517 | ₩56,174 | ₩56,375 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,845 | ₩56,912 | ₩56,684 | ₩56,764 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩57,102 | ₩57,102 | ₩56,536 | ₩56,657 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,617 | ₩57,086 | ₩56,611 | ₩57,019 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩56,000 | ₩56,711 | ₩56,000 | ₩56,657 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩56,094 | ₩56,214 | ₩55,933 | ₩55,959 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩56,174 | ₩56,174 | ₩55,973 | ₩56,067 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,295 | ₩56,441 | ₩56,161 | ₩56,228 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩56,028 | ₩56,161 | ₩55,959 | ₩56,048 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,938 | ₩56,201 | ₩55,938 | ₩56,174 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,731 | ₩55,933 | ₩55,731 | ₩55,839 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,892 | ₩55,986 | ₩55,733 | ₩55,733 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩56,053 | ₩56,134 | ₩56,012 | ₩56,134 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,892 | ₩55,946 | ₩55,812 | ₩55,812 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,779 | ₩55,396 | ₩54,779 | ₩55,396 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,497 | ₩54,759 | ₩54,497 | ₩54,605 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,612 | ₩54,555 | ₩53,605 | ₩54,216 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,739 | ₩54,766 | ₩53,371 | ₩53,398 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,404 | ₩54,457 | ₩53,921 | ₩54,157 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩54,015 | ₩54,350 | ₩54,015 | ₩54,137 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,886 | ₩54,994 | ₩54,287 | ₩54,331 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩55,047 | ₩55,275 | ₩54,925 | ₩54,925 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,597 | ₩55,812 | ₩55,128 | ₩55,203 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,638 | ₩55,919 | ₩55,638 | ₩55,798 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩55,021 | ₩55,423 | ₩54,953 | ₩55,356 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,766 | ₩54,920 | ₩54,605 | ₩54,900 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,377 | ₩54,564 | ₩54,015 | ₩54,564 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,632 | ₩54,672 | ₩54,323 | ₩54,417 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,551 | ₩54,980 | ₩54,538 | ₩54,889 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,524 | ₩54,739 | ₩54,444 | ₩54,444 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,791 | ₩54,852 | ₩54,471 | ₩54,852 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,195 | ₩55,235 | ₩54,846 | ₩55,163 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,396 | ₩55,505 | ₩55,114 | ₩55,114 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,946 | ₩55,946 | ₩55,383 | ₩55,455 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,866 | ₩56,053 | ₩55,866 | ₩55,919 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,853 | ₩55,986 | ₩55,798 | ₩55,986 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,463 | ₩55,557 | ₩55,450 | ₩55,463 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,766 | ₩55,067 | ₩54,766 | ₩55,029 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩55,034 | ₩55,113 | ₩54,779 | ₩54,860 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩55,047 | ₩55,353 | ₩55,047 | ₩55,195 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,725 | ₩55,088 | ₩54,725 | ₩55,023 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,961 | ₩54,511 | ₩53,961 | ₩54,465 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,658 | ₩54,658 | ₩54,015 | ₩54,127 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,471 | ₩54,779 | ₩54,162 | ₩54,519 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,532 | ₩54,377 | ₩53,532 | ₩54,218 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,921 | ₩54,095 | ₩53,880 | ₩53,946 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,833 | ₩54,833 | ₩53,336 | ₩53,336 | -2.73% | 8.4천 |
|---|