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 | ₩66,289 | ₩66,504 | ₩66,216 | ₩66,430 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,236 | ₩66,263 | ₩65,741 | ₩66,263 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,196 | ₩66,236 | ₩65,995 | ₩66,115 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,356 | ₩66,356 | ₩66,182 | ₩66,209 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,741 | ₩66,115 | ₩65,674 | ₩65,996 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,223 | ₩66,223 | ₩65,580 | ₩65,761 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,272 | ₩65,500 | ₩65,172 | ₩65,425 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,169 | ₩66,269 | ₩65,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,870 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,330 | ₩66,410 | ₩66,048 | ₩66,209 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,651 | ₩66,798 | ₩66,383 | ₩66,517 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,658 | ₩67,026 | ₩66,490 | ₩66,945 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,504 | ₩66,624 | ₩66,249 | ₩66,450 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩66,919 | ₩66,919 | ₩66,611 | ₩66,624 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩66,919 | ₩66,919 | ₩66,738 | ₩66,904 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,704 | ₩67,039 | ₩66,597 | ₩66,932 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,316 | ₩66,397 | ₩66,176 | ₩66,397 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,611 | ₩66,785 | ₩66,532 | ₩66,678 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩66,865 | ₩66,865 | ₩65,982 | ₩66,196 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,637 | ₩66,691 | ₩66,597 | ₩66,637 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩66,932 | ₩66,999 | ₩66,771 | ₩66,956 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩66,999 | ₩67,106 | ₩66,939 | ₩67,011 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,397 | ₩66,624 | ₩66,356 | ₩66,410 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,704 | ₩66,852 | ₩66,637 | ₩66,637 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,334 | ₩67,334 | ₩67,026 | ₩67,079 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,789 | ₩67,869 | ₩67,682 | ₩67,710 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,575 | ₩68,051 | ₩67,561 | ₩68,051 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,494 | ₩67,641 | ₩67,494 | ₩67,561 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,173 | ₩67,173 | ₩67,012 | ₩67,094 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,374 | ₩67,401 | ₩67,106 | ₩67,221 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,615 | ₩67,615 | ₩67,360 | ₩67,481 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,561 | ₩67,735 | ₩67,528 | ₩67,589 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,548 | ₩67,802 | ₩67,548 | ₩67,762 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,588 | ₩67,762 | ₩67,588 | ₩67,762 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,401 | ₩67,505 | ₩67,379 | ₩67,505 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,144 | ₩67,575 | ₩67,144 | ₩67,463 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩67,079 | ₩67,334 | ₩66,852 | ₩66,865 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,173 | ₩67,735 | ₩67,173 | ₩67,521 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,664 | ₩66,798 | ₩66,571 | ₩66,571 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩66,878 | ₩66,878 | ₩66,611 | ₩66,611 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,146 | ₩67,146 | ₩66,972 | ₩67,119 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,200 | ₩67,200 | ₩66,932 | ₩67,119 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,517 | ₩66,704 | ₩66,517 | ₩66,704 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,758 | ₩66,758 | ₩66,501 | ₩66,501 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,517 | ₩66,637 | ₩66,517 | ₩66,559 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,200 | ₩66,637 | ₩66,200 | ₩66,637 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,223 | ₩66,423 | ₩65,968 | ₩66,142 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,490 | ₩66,490 | ₩66,196 | ₩66,289 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,473 | ₩66,350 | ₩65,473 | ₩66,306 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,285 | ₩65,393 | ₩65,178 | ₩65,366 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,152 | ₩65,152 | ₩64,743 | ₩65,030 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,165 | ₩65,312 | ₩64,709 | ₩65,232 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,567 | ₩65,613 | ₩64,737 | ₩64,737 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,473 | ₩65,700 | ₩65,459 | ₩65,659 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩64,944 | ₩65,018 | ₩64,790 | ₩64,978 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,402 | ₩64,670 | ₩64,402 | ₩64,630 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩64,054 | ₩64,161 | ₩63,933 | ₩64,161 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,703 | ₩64,703 | ₩64,469 | ₩64,536 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,322 | ₩64,437 | ₩64,308 | ₩64,437 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,268 | ₩64,268 | ₩63,800 | ₩63,800 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,670 | ₩64,670 | ₩64,107 | ₩64,188 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,402 | ₩64,563 | ₩64,389 | ₩64,509 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,235 | ₩64,322 | ₩63,920 | ₩64,075 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,295 | ₩64,442 | ₩64,074 | ₩64,121 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,589 | ₩64,710 | ₩64,429 | ₩64,482 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,529 | ₩64,563 | ₩64,375 | ₩64,522 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,121 | ₩64,484 | ₩64,121 | ₩64,402 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,014 | ₩64,041 | ₩63,813 | ₩63,937 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,643 | ₩64,643 | ₩64,281 | ₩64,375 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,563 | ₩64,563 | ₩64,161 | ₩64,375 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,188 | ₩64,469 | ₩63,800 | ₩64,308 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,840 | ₩64,241 | ₩63,840 | ₩63,893 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,281 | ₩64,281 | ₩63,987 | ₩64,073 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,322 | ₩64,322 | ₩64,041 | ₩64,268 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,148 | ₩64,148 | ₩63,840 | ₩64,014 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,174 | ₩64,174 | ₩63,780 | ₩63,792 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,639 | ₩63,813 | ₩63,417 | ₩63,505 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,318 | ₩63,692 | ₩63,184 | ₩63,478 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩63,929 | ₩63,947 | ₩63,572 | ₩63,729 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,813 | ₩63,826 | ₩63,505 | ₩63,552 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,081 | ₩64,217 | ₩63,157 | ₩63,291 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,451 | ₩64,451 | ₩63,960 | ₩63,960 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,348 | ₩64,469 | ₩64,255 | ₩64,281 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,331 | ₩63,786 | ₩63,331 | ₩63,725 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,769 | ₩63,251 | ₩62,347 | ₩63,166 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩62,956 | ₩62,956 | ₩62,113 | ₩62,113 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩63,010 | ₩63,010 | ₩62,133 | ₩62,863 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩62,983 | ₩63,063 | ₩62,796 | ₩62,800 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,733 | ₩63,733 | ₩62,715 | ₩62,715 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,813 | ₩63,987 | ₩63,813 | ₩63,893 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,552 | ₩63,552 | ₩63,425 | ₩63,425 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,385 | ₩63,706 | ₩63,311 | ₩63,706 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,822 | ₩63,170 | ₩62,796 | ₩63,113 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩62,996 | ₩63,050 | ₩62,943 | ₩63,037 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,434 | ₩62,796 | ₩62,434 | ₩62,702 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,568 | ₩62,595 | ₩62,334 | ₩62,374 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,314 | ₩62,340 | ₩62,287 | ₩62,320 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,086 | ₩62,193 | ₩62,006 | ₩62,094 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,540 | ₩61,336 | ₩60,540 | ₩61,336 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,507 | ₩60,887 | ₩60,507 | ₩60,887 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,373 | ₩60,536 | ₩60,333 | ₩60,333 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,540 | ₩60,587 | ₩60,266 | ₩60,573 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,667 | ₩60,881 | ₩60,515 | ₩60,515 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩61,029 | ₩61,417 | ₩61,029 | ₩61,189 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,721 | ₩60,962 | ₩60,721 | ₩60,855 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,292 | ₩60,792 | ₩60,239 | ₩60,792 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,774 | ₩60,774 | ₩60,533 | ₩60,626 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,634 | ₩60,634 | ₩60,547 | ₩60,600 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,373 | ₩60,373 | ₩60,164 | ₩60,164 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,361 | ₩60,614 | ₩60,347 | ₩60,560 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,315 | ₩59,790 | ₩59,315 | ₩59,667 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,503 | ₩59,603 | ₩59,168 | ₩59,191 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,837 | ₩59,837 | ₩59,623 | ₩59,659 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,426 | ₩59,636 | ₩59,426 | ₩59,614 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,847 | ₩58,980 | ₩58,713 | ₩58,927 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,847 | ₩58,970 | ₩58,806 | ₩58,914 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,021 | ₩59,021 | ₩58,887 | ₩58,979 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,154 | ₩59,242 | ₩59,088 | ₩59,101 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩59,047 | ₩59,389 | ₩58,820 | ₩59,302 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,248 | ₩59,248 | ₩59,023 | ₩59,141 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,315 | ₩59,583 | ₩58,982 | ₩58,982 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩59,047 | ₩59,235 | ₩59,047 | ₩59,126 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,188 | ₩59,342 | ₩59,047 | ₩59,077 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩58,043 | ₩58,295 | ₩58,021 | ₩58,295 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,669 | ₩58,017 | ₩57,642 | ₩57,930 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,722 | ₩57,869 | ₩57,722 | ₩57,796 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩56,906 | ₩57,508 | ₩56,839 | ₩57,508 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,294 | ₩57,294 | ₩56,985 | ₩56,985 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩57,026 | ₩57,428 | ₩57,026 | ₩57,401 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩57,053 | ₩57,280 | ₩56,919 | ₩57,280 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩55,915 | ₩55,915 | ₩55,567 | ₩55,861 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,754 | ₩56,049 | ₩55,754 | ₩55,965 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,259 | ₩55,995 | ₩55,219 | ₩55,777 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,687 | ₩55,928 | ₩55,687 | ₩55,741 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩55,018 | ₩55,781 | ₩54,770 | ₩55,705 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,152 | ₩55,152 | ₩54,389 | ₩54,519 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,326 | ₩55,326 | ₩54,503 | ₩54,657 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,781 | ₩56,049 | ₩55,406 | ₩55,473 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,875 | ₩55,955 | ₩55,835 | ₩55,955 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,405 | ₩55,741 | ₩55,380 | ₩55,607 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,560 | ₩55,882 | ₩55,286 | ₩55,380 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,406 | ₩55,406 | ₩54,697 | ₩54,857 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩54,965 | ₩55,701 | ₩54,965 | ₩55,393 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩55,962 | ₩55,962 | ₩55,400 | ₩55,400 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,544 | ₩56,571 | ₩56,234 | ₩56,234 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,116 | ₩56,236 | ₩55,982 | ₩56,022 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,089 | ₩56,357 | ₩55,560 | ₩55,607 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩55,969 | ₩56,076 | ₩55,781 | ₩55,781 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,558 | ₩56,584 | ₩56,370 | ₩56,571 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,624 | ₩57,280 | ₩56,591 | ₩56,705 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩55,995 | ₩56,919 | ₩55,647 | ₩56,879 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,544 | ₩56,691 | ₩56,290 | ₩56,611 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,749 | ₩57,749 | ₩57,039 | ₩57,401 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,856 | ₩58,217 | ₩57,715 | ₩58,110 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩56,906 | ₩57,898 | ₩56,906 | ₩57,694 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,109 | ₩58,325 | ₩58,109 | ₩58,325 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩58,057 | ₩58,485 | ₩57,950 | ₩58,485 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,659 | ₩58,659 | ₩58,217 | ₩58,509 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,619 | ₩58,713 | ₩58,559 | ₩58,713 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,177 | ₩58,485 | ₩58,177 | ₩58,391 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,726 | ₩58,726 | ₩57,963 | ₩58,003 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,311 | ₩58,646 | ₩58,284 | ₩58,635 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,472 | ₩58,499 | ₩58,231 | ₩58,413 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,445 | ₩58,766 | ₩58,445 | ₩58,606 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,485 | ₩58,512 | ₩58,325 | ₩58,365 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩58,064 | ₩58,579 | ₩58,064 | ₩58,378 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩58,954 | ₩59,021 | ₩57,981 | ₩57,990 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩58,914 | ₩58,940 | ₩58,833 | ₩58,914 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,847 | ₩58,967 | ₩58,627 | ₩58,627 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,445 | ₩58,740 | ₩58,351 | ₩58,659 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,271 | ₩58,686 | ₩58,184 | ₩58,686 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,495 | ₩57,749 | ₩57,321 | ₩57,428 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,749 | ₩58,017 | ₩57,655 | ₩57,816 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,709 | ₩57,896 | ₩57,394 | ₩57,682 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,093 | ₩57,789 | ₩57,093 | ₩57,776 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩56,919 | ₩57,213 | ₩56,919 | ₩57,213 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,144 | ₩57,254 | ₩56,879 | ₩57,227 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,389 | ₩57,389 | ₩57,106 | ₩57,235 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,192 | ₩57,294 | ₩57,133 | ₩57,147 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,254 | ₩57,507 | ₩57,254 | ₩57,374 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩57,039 | ₩57,133 | ₩56,946 | ₩57,133 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,334 | ₩57,468 | ₩57,213 | ₩57,254 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,725 | ₩57,173 | ₩56,598 | ₩57,013 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,424 | ₩56,732 | ₩56,276 | ₩56,330 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,347 | ₩57,357 | ₩57,195 | ₩57,200 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,508 | ₩57,669 | ₩57,448 | ₩57,468 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩57,053 | ₩57,213 | ₩56,973 | ₩57,147 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,173 | ₩57,197 | ₩56,999 | ₩57,133 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,187 | ₩57,401 | ₩57,160 | ₩57,401 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,361 | ₩57,511 | ₩57,361 | ₩57,374 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,745 | ₩57,294 | ₩56,745 | ₩57,240 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,173 | ₩57,173 | ₩56,973 | ₩56,986 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,267 | ₩57,495 | ₩57,173 | ₩57,454 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,437 | ₩56,946 | ₩56,437 | ₩56,839 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,223 | ₩56,544 | ₩56,209 | ₩56,424 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,460 | ₩56,477 | ₩56,204 | ₩56,209 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩56,919 | ₩56,919 | ₩56,812 | ₩56,839 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩57,039 | ₩57,039 | ₩56,839 | ₩56,932 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩56,946 | ₩57,053 | ₩56,946 | ₩57,039 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,745 | ₩57,039 | ₩56,745 | ₩57,039 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,691 | ₩56,718 | ₩56,598 | ₩56,705 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,558 | ₩56,732 | ₩56,517 | ₩56,705 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,116 | ₩56,558 | ₩56,116 | ₩56,386 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,263 | ₩56,437 | ₩56,015 | ₩56,116 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,343 | ₩56,410 | ₩55,915 | ₩55,919 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,357 | ₩56,405 | ₩56,062 | ₩56,263 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,732 | ₩56,798 | ₩56,571 | ₩56,651 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩56,989 | ₩56,989 | ₩56,424 | ₩56,544 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,504 | ₩56,973 | ₩56,499 | ₩56,906 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩55,888 | ₩56,598 | ₩55,888 | ₩56,544 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩55,982 | ₩56,102 | ₩55,821 | ₩55,848 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩56,062 | ₩56,062 | ₩55,861 | ₩55,955 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,183 | ₩56,329 | ₩56,049 | ₩56,116 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩55,916 | ₩56,049 | ₩55,848 | ₩55,936 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,827 | ₩56,089 | ₩55,827 | ₩56,062 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,620 | ₩55,821 | ₩55,620 | ₩55,728 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,781 | ₩55,875 | ₩55,622 | ₩55,622 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩55,942 | ₩56,022 | ₩55,900 | ₩56,022 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,781 | ₩55,835 | ₩55,701 | ₩55,701 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,670 | ₩55,286 | ₩54,670 | ₩55,286 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,389 | ₩54,650 | ₩54,389 | ₩54,496 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,505 | ₩54,447 | ₩53,499 | ₩54,108 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,630 | ₩54,657 | ₩53,264 | ₩53,291 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,295 | ₩54,349 | ₩53,813 | ₩54,049 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩53,907 | ₩54,242 | ₩53,907 | ₩54,029 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,777 | ₩54,884 | ₩54,179 | ₩54,223 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩54,938 | ₩55,165 | ₩54,816 | ₩54,816 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,487 | ₩55,701 | ₩55,018 | ₩55,093 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,527 | ₩55,808 | ₩55,527 | ₩55,687 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩54,911 | ₩55,313 | ₩54,844 | ₩55,246 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,657 | ₩54,811 | ₩54,496 | ₩54,791 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,268 | ₩54,456 | ₩53,907 | ₩54,456 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,523 | ₩54,563 | ₩54,215 | ₩54,309 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,442 | ₩54,871 | ₩54,429 | ₩54,780 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,416 | ₩54,630 | ₩54,335 | ₩54,335 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,682 | ₩54,742 | ₩54,362 | ₩54,742 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,085 | ₩55,125 | ₩54,737 | ₩55,053 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,286 | ₩55,394 | ₩55,005 | ₩55,005 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,835 | ₩55,835 | ₩55,272 | ₩55,345 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,754 | ₩55,942 | ₩55,754 | ₩55,808 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,742 | ₩55,875 | ₩55,687 | ₩55,875 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,353 | ₩55,446 | ₩55,339 | ₩55,353 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,657 | ₩54,958 | ₩54,657 | ₩54,919 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩54,924 | ₩55,003 | ₩54,670 | ₩54,750 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩54,938 | ₩55,243 | ₩54,938 | ₩55,085 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,617 | ₩54,978 | ₩54,617 | ₩54,914 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,853 | ₩54,402 | ₩53,853 | ₩54,357 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,550 | ₩54,550 | ₩53,907 | ₩54,019 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,362 | ₩54,670 | ₩54,054 | ₩54,410 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,425 | ₩54,268 | ₩53,425 | ₩54,111 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,813 | ₩53,987 | ₩53,773 | ₩53,839 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,724 | ₩54,724 | ₩53,230 | ₩53,230 | -2.73% | 8.4천 |
|---|