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 | ₩66,207 | ₩66,421 | ₩66,134 | ₩66,348 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,154 | ₩66,181 | ₩65,659 | ₩66,181 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,114 | ₩66,154 | ₩65,913 | ₩66,033 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,274 | ₩66,274 | ₩66,100 | ₩66,127 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,659 | ₩66,033 | ₩65,592 | ₩65,914 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,140 | ₩66,140 | ₩65,499 | ₩65,679 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,191 | ₩65,418 | ₩65,091 | ₩65,344 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,087 | ₩66,187 | ₩65,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,789 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,247 | ₩66,328 | ₩65,967 | ₩66,127 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,568 | ₩66,715 | ₩66,301 | ₩66,435 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,575 | ₩66,943 | ₩66,408 | ₩66,862 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,421 | ₩66,541 | ₩66,167 | ₩66,368 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩66,836 | ₩66,836 | ₩66,528 | ₩66,541 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩66,836 | ₩66,836 | ₩66,655 | ₩66,821 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,622 | ₩66,956 | ₩66,515 | ₩66,849 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,234 | ₩66,314 | ₩66,094 | ₩66,314 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,528 | ₩66,702 | ₩66,449 | ₩66,595 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩66,782 | ₩66,782 | ₩65,900 | ₩66,114 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,555 | ₩66,608 | ₩66,515 | ₩66,555 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩66,849 | ₩66,916 | ₩66,689 | ₩66,873 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩66,916 | ₩67,023 | ₩66,856 | ₩66,928 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,314 | ₩66,541 | ₩66,274 | ₩66,328 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,622 | ₩66,769 | ₩66,555 | ₩66,555 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,250 | ₩67,250 | ₩66,943 | ₩66,996 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,705 | ₩67,785 | ₩67,598 | ₩67,626 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,491 | ₩67,967 | ₩67,477 | ₩67,967 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,411 | ₩67,558 | ₩67,411 | ₩67,477 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,090 | ₩67,090 | ₩66,929 | ₩67,011 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,290 | ₩67,317 | ₩67,023 | ₩67,138 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,531 | ₩67,531 | ₩67,277 | ₩67,397 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,477 | ₩67,651 | ₩67,444 | ₩67,505 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,464 | ₩67,718 | ₩67,464 | ₩67,678 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,504 | ₩67,678 | ₩67,504 | ₩67,678 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,317 | ₩67,421 | ₩67,296 | ₩67,421 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,060 | ₩67,491 | ₩67,060 | ₩67,380 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩66,996 | ₩67,250 | ₩66,769 | ₩66,782 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,090 | ₩67,651 | ₩67,090 | ₩67,437 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,582 | ₩66,715 | ₩66,488 | ₩66,488 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩66,796 | ₩66,796 | ₩66,528 | ₩66,528 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,063 | ₩67,063 | ₩66,889 | ₩67,036 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,116 | ₩67,116 | ₩66,849 | ₩67,036 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,435 | ₩66,622 | ₩66,435 | ₩66,622 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,675 | ₩66,675 | ₩66,418 | ₩66,418 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,435 | ₩66,555 | ₩66,435 | ₩66,476 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,118 | ₩66,555 | ₩66,118 | ₩66,555 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,140 | ₩66,341 | ₩65,886 | ₩66,060 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,408 | ₩66,408 | ₩66,114 | ₩66,207 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,392 | ₩66,267 | ₩65,392 | ₩66,223 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,205 | ₩65,311 | ₩65,098 | ₩65,285 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,071 | ₩65,071 | ₩64,663 | ₩64,949 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,084 | ₩65,231 | ₩64,628 | ₩65,151 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,485 | ₩65,532 | ₩64,656 | ₩64,656 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,392 | ₩65,619 | ₩65,378 | ₩65,578 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩64,864 | ₩64,937 | ₩64,710 | ₩64,897 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,322 | ₩64,590 | ₩64,322 | ₩64,549 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩63,974 | ₩64,081 | ₩63,854 | ₩64,081 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,623 | ₩64,623 | ₩64,389 | ₩64,456 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,242 | ₩64,357 | ₩64,229 | ₩64,357 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,188 | ₩64,188 | ₩63,720 | ₩63,720 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,590 | ₩64,590 | ₩64,028 | ₩64,108 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,322 | ₩64,483 | ₩64,309 | ₩64,429 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,155 | ₩64,242 | ₩63,841 | ₩63,996 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,215 | ₩64,362 | ₩63,995 | ₩64,041 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,509 | ₩64,630 | ₩64,349 | ₩64,402 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,449 | ₩64,483 | ₩64,295 | ₩64,442 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,041 | ₩64,404 | ₩64,041 | ₩64,322 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩63,934 | ₩63,961 | ₩63,734 | ₩63,858 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,563 | ₩64,563 | ₩64,202 | ₩64,295 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,483 | ₩64,483 | ₩64,081 | ₩64,295 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,108 | ₩64,389 | ₩63,720 | ₩64,229 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,761 | ₩64,162 | ₩63,761 | ₩63,814 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,202 | ₩64,202 | ₩63,908 | ₩63,993 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,242 | ₩64,242 | ₩63,961 | ₩64,188 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,068 | ₩64,068 | ₩63,761 | ₩63,934 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,095 | ₩64,095 | ₩63,700 | ₩63,712 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,560 | ₩63,734 | ₩63,338 | ₩63,426 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,239 | ₩63,614 | ₩63,105 | ₩63,400 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩63,850 | ₩63,868 | ₩63,493 | ₩63,650 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,734 | ₩63,747 | ₩63,426 | ₩63,473 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,001 | ₩64,138 | ₩63,079 | ₩63,212 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,372 | ₩64,372 | ₩63,881 | ₩63,881 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,269 | ₩64,389 | ₩64,175 | ₩64,202 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,253 | ₩63,707 | ₩63,253 | ₩63,646 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,691 | ₩63,172 | ₩62,270 | ₩63,088 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩62,878 | ₩62,878 | ₩62,036 | ₩62,036 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩62,932 | ₩62,932 | ₩62,056 | ₩62,785 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩62,905 | ₩62,985 | ₩62,718 | ₩62,722 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,654 | ₩63,654 | ₩62,638 | ₩62,638 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,734 | ₩63,908 | ₩63,734 | ₩63,814 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,473 | ₩63,473 | ₩63,346 | ₩63,346 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,306 | ₩63,627 | ₩63,232 | ₩63,627 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,744 | ₩63,092 | ₩62,718 | ₩63,035 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩62,918 | ₩62,972 | ₩62,865 | ₩62,958 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,357 | ₩62,718 | ₩62,357 | ₩62,624 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,490 | ₩62,517 | ₩62,256 | ₩62,297 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,236 | ₩62,263 | ₩62,210 | ₩62,243 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,009 | ₩62,116 | ₩61,929 | ₩62,017 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,465 | ₩61,260 | ₩60,465 | ₩61,260 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,431 | ₩60,811 | ₩60,431 | ₩60,811 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,298 | ₩60,461 | ₩60,258 | ₩60,258 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,465 | ₩60,512 | ₩60,191 | ₩60,498 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,592 | ₩60,806 | ₩60,440 | ₩60,440 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩60,953 | ₩61,341 | ₩60,953 | ₩61,113 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,645 | ₩60,886 | ₩60,645 | ₩60,779 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,218 | ₩60,716 | ₩60,164 | ₩60,716 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,699 | ₩60,699 | ₩60,458 | ₩60,550 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,559 | ₩60,559 | ₩60,472 | ₩60,525 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,298 | ₩60,298 | ₩60,089 | ₩60,089 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,286 | ₩60,538 | ₩60,272 | ₩60,485 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,242 | ₩59,716 | ₩59,242 | ₩59,593 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,429 | ₩59,529 | ₩59,095 | ₩59,117 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,763 | ₩59,763 | ₩59,549 | ₩59,585 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,353 | ₩59,562 | ₩59,353 | ₩59,540 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,774 | ₩58,907 | ₩58,640 | ₩58,854 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,774 | ₩58,897 | ₩58,734 | ₩58,840 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩58,947 | ₩58,947 | ₩58,814 | ₩58,906 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,081 | ₩59,168 | ₩59,014 | ₩59,028 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩58,974 | ₩59,315 | ₩58,747 | ₩59,228 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,175 | ₩59,175 | ₩58,950 | ₩59,068 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,242 | ₩59,509 | ₩58,909 | ₩58,909 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩58,974 | ₩59,161 | ₩58,974 | ₩59,053 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,115 | ₩59,268 | ₩58,974 | ₩59,004 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩57,971 | ₩58,223 | ₩57,949 | ₩58,223 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,597 | ₩57,945 | ₩57,570 | ₩57,858 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,651 | ₩57,798 | ₩57,651 | ₩57,724 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩56,835 | ₩57,437 | ₩56,768 | ₩57,437 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,223 | ₩57,223 | ₩56,914 | ₩56,914 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩56,955 | ₩57,356 | ₩56,955 | ₩57,330 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩56,982 | ₩57,209 | ₩56,848 | ₩57,209 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩55,846 | ₩55,846 | ₩55,498 | ₩55,792 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,685 | ₩55,979 | ₩55,685 | ₩55,895 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,191 | ₩55,926 | ₩55,150 | ₩55,708 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,618 | ₩55,859 | ₩55,618 | ₩55,672 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩54,950 | ₩55,712 | ₩54,703 | ₩55,636 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,084 | ₩55,084 | ₩54,321 | ₩54,451 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,257 | ₩55,257 | ₩54,435 | ₩54,589 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,712 | ₩55,979 | ₩55,338 | ₩55,404 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,806 | ₩55,886 | ₩55,765 | ₩55,886 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,336 | ₩55,672 | ₩55,311 | ₩55,538 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,491 | ₩55,812 | ₩55,217 | ₩55,311 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,338 | ₩55,338 | ₩54,629 | ₩54,789 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩54,896 | ₩55,632 | ₩54,896 | ₩55,324 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩55,892 | ₩55,892 | ₩55,331 | ₩55,331 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,474 | ₩56,501 | ₩56,164 | ₩56,164 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,046 | ₩56,167 | ₩55,913 | ₩55,953 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,019 | ₩56,287 | ₩55,491 | ₩55,538 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩55,899 | ₩56,006 | ₩55,712 | ₩55,712 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,487 | ₩56,514 | ₩56,300 | ₩56,501 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,554 | ₩57,209 | ₩56,521 | ₩56,634 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩55,926 | ₩56,848 | ₩55,578 | ₩56,808 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,474 | ₩56,621 | ₩56,220 | ₩56,541 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,677 | ₩57,677 | ₩56,969 | ₩57,330 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,784 | ₩58,145 | ₩57,644 | ₩58,038 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩56,835 | ₩57,826 | ₩56,835 | ₩57,622 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,037 | ₩58,252 | ₩58,037 | ₩58,252 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩57,985 | ₩58,413 | ₩57,878 | ₩58,413 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,586 | ₩58,586 | ₩58,145 | ₩58,437 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,546 | ₩58,640 | ₩58,486 | ₩58,640 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,105 | ₩58,413 | ₩58,105 | ₩58,319 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,653 | ₩58,653 | ₩57,891 | ₩57,931 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,239 | ₩58,573 | ₩58,212 | ₩58,562 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,399 | ₩58,426 | ₩58,159 | ₩58,340 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,373 | ₩58,693 | ₩58,373 | ₩58,533 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,413 | ₩58,439 | ₩58,252 | ₩58,292 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩57,992 | ₩58,506 | ₩57,992 | ₩58,306 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩58,881 | ₩58,947 | ₩57,909 | ₩57,918 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩58,840 | ₩58,867 | ₩58,760 | ₩58,840 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,774 | ₩58,894 | ₩58,554 | ₩58,554 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,373 | ₩58,667 | ₩58,279 | ₩58,586 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,199 | ₩58,613 | ₩58,112 | ₩58,613 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,423 | ₩57,677 | ₩57,249 | ₩57,356 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,677 | ₩57,945 | ₩57,584 | ₩57,744 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,637 | ₩57,824 | ₩57,323 | ₩57,610 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,022 | ₩57,717 | ₩57,022 | ₩57,704 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩56,848 | ₩57,143 | ₩56,848 | ₩57,143 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,073 | ₩57,183 | ₩56,808 | ₩57,156 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,318 | ₩57,318 | ₩57,036 | ₩57,164 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,121 | ₩57,223 | ₩57,062 | ₩57,076 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,183 | ₩57,435 | ₩57,183 | ₩57,303 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩56,969 | ₩57,062 | ₩56,875 | ₩57,062 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,263 | ₩57,397 | ₩57,143 | ₩57,183 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,655 | ₩57,102 | ₩56,528 | ₩56,942 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,354 | ₩56,661 | ₩56,207 | ₩56,260 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,276 | ₩57,286 | ₩57,124 | ₩57,129 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,437 | ₩57,597 | ₩57,376 | ₩57,397 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩56,982 | ₩57,143 | ₩56,902 | ₩57,076 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,102 | ₩57,126 | ₩56,929 | ₩57,062 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,116 | ₩57,330 | ₩57,089 | ₩57,330 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,290 | ₩57,439 | ₩57,290 | ₩57,303 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,675 | ₩57,223 | ₩56,675 | ₩57,169 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,102 | ₩57,102 | ₩56,902 | ₩56,915 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,196 | ₩57,423 | ₩57,102 | ₩57,383 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,367 | ₩56,875 | ₩56,367 | ₩56,768 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,153 | ₩56,474 | ₩56,140 | ₩56,354 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,390 | ₩56,407 | ₩56,134 | ₩56,140 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩56,848 | ₩56,848 | ₩56,741 | ₩56,768 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩56,969 | ₩56,969 | ₩56,768 | ₩56,862 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩56,875 | ₩56,982 | ₩56,875 | ₩56,969 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,675 | ₩56,969 | ₩56,675 | ₩56,969 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,621 | ₩56,648 | ₩56,528 | ₩56,634 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,487 | ₩56,661 | ₩56,447 | ₩56,634 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,046 | ₩56,487 | ₩56,046 | ₩56,316 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,193 | ₩56,367 | ₩55,946 | ₩56,046 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,273 | ₩56,340 | ₩55,846 | ₩55,850 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,287 | ₩56,335 | ₩55,993 | ₩56,193 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,661 | ₩56,728 | ₩56,501 | ₩56,581 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩56,918 | ₩56,918 | ₩56,354 | ₩56,474 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,434 | ₩56,902 | ₩56,429 | ₩56,835 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩55,819 | ₩56,528 | ₩55,819 | ₩56,474 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩55,913 | ₩56,033 | ₩55,752 | ₩55,779 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩55,993 | ₩55,993 | ₩55,792 | ₩55,886 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,113 | ₩56,259 | ₩55,979 | ₩56,046 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩55,847 | ₩55,979 | ₩55,779 | ₩55,867 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,757 | ₩56,019 | ₩55,757 | ₩55,993 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,552 | ₩55,752 | ₩55,552 | ₩55,658 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,712 | ₩55,806 | ₩55,553 | ₩55,553 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩55,872 | ₩55,953 | ₩55,831 | ₩55,953 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,712 | ₩55,765 | ₩55,632 | ₩55,632 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,602 | ₩55,217 | ₩54,602 | ₩55,217 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,321 | ₩54,582 | ₩54,321 | ₩54,428 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,439 | ₩54,379 | ₩53,432 | ₩54,041 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,562 | ₩54,589 | ₩53,198 | ₩53,225 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,228 | ₩54,281 | ₩53,747 | ₩53,982 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩53,840 | ₩54,174 | ₩53,840 | ₩53,962 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,709 | ₩54,816 | ₩54,112 | ₩54,156 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩54,870 | ₩55,097 | ₩54,748 | ₩54,748 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,418 | ₩55,632 | ₩54,950 | ₩55,025 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,458 | ₩55,739 | ₩55,458 | ₩55,618 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩54,843 | ₩55,244 | ₩54,776 | ₩55,177 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,589 | ₩54,743 | ₩54,428 | ₩54,723 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,201 | ₩54,388 | ₩53,840 | ₩54,388 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,455 | ₩54,495 | ₩54,148 | ₩54,241 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,375 | ₩54,803 | ₩54,362 | ₩54,712 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,348 | ₩54,562 | ₩54,268 | ₩54,268 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,614 | ₩54,674 | ₩54,295 | ₩54,674 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,017 | ₩55,057 | ₩54,669 | ₩54,985 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,217 | ₩55,326 | ₩54,937 | ₩54,937 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,765 | ₩55,765 | ₩55,204 | ₩55,276 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,685 | ₩55,872 | ₩55,685 | ₩55,739 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,673 | ₩55,806 | ₩55,618 | ₩55,806 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,284 | ₩55,378 | ₩55,271 | ₩55,284 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,589 | ₩54,890 | ₩54,589 | ₩54,851 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩54,856 | ₩54,935 | ₩54,602 | ₩54,682 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩54,870 | ₩55,174 | ₩54,870 | ₩55,017 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,549 | ₩54,910 | ₩54,549 | ₩54,846 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,787 | ₩54,335 | ₩53,787 | ₩54,289 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,482 | ₩54,482 | ₩53,840 | ₩53,952 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,295 | ₩54,602 | ₩53,987 | ₩54,343 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,359 | ₩54,201 | ₩53,359 | ₩54,043 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,747 | ₩53,920 | ₩53,706 | ₩53,772 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,656 | ₩54,656 | ₩53,164 | ₩53,164 | -2.73% | 8.4천 |
|---|