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 | ₩66,412 | ₩66,626 | ₩66,338 | ₩66,553 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,358 | ₩66,385 | ₩65,862 | ₩66,385 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,318 | ₩66,358 | ₩66,117 | ₩66,237 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,479 | ₩66,479 | ₩66,304 | ₩66,331 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,862 | ₩66,237 | ₩65,795 | ₩66,118 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,345 | ₩66,345 | ₩65,701 | ₩65,882 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,393 | ₩65,621 | ₩65,292 | ₩65,545 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,291 | ₩66,392 | ₩65,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,992 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,452 | ₩66,532 | ₩66,170 | ₩66,331 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,774 | ₩66,921 | ₩66,506 | ₩66,640 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,781 | ₩67,149 | ₩66,613 | ₩67,069 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,626 | ₩66,747 | ₩66,372 | ₩66,573 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩67,042 | ₩67,042 | ₩66,734 | ₩66,747 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩67,042 | ₩67,042 | ₩66,861 | ₩67,027 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,828 | ₩67,163 | ₩66,720 | ₩67,056 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,439 | ₩66,519 | ₩66,298 | ₩66,519 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,734 | ₩66,908 | ₩66,655 | ₩66,801 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩66,988 | ₩66,988 | ₩66,103 | ₩66,318 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,760 | ₩66,814 | ₩66,720 | ₩66,760 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩67,056 | ₩67,123 | ₩66,895 | ₩67,080 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩67,123 | ₩67,230 | ₩67,062 | ₩67,135 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,519 | ₩66,747 | ₩66,479 | ₩66,532 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,828 | ₩66,975 | ₩66,760 | ₩66,760 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,458 | ₩67,458 | ₩67,149 | ₩67,203 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,914 | ₩67,994 | ₩67,807 | ₩67,835 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,699 | ₩68,177 | ₩67,686 | ₩68,177 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,619 | ₩67,766 | ₩67,619 | ₩67,686 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,297 | ₩67,297 | ₩67,136 | ₩67,218 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,498 | ₩67,525 | ₩67,230 | ₩67,345 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,739 | ₩67,739 | ₩67,485 | ₩67,605 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,686 | ₩67,860 | ₩67,652 | ₩67,714 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,672 | ₩67,927 | ₩67,672 | ₩67,887 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,713 | ₩67,887 | ₩67,713 | ₩67,887 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,525 | ₩67,629 | ₩67,503 | ₩67,629 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,267 | ₩67,699 | ₩67,267 | ₩67,588 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩67,203 | ₩67,458 | ₩66,975 | ₩66,988 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,297 | ₩67,860 | ₩67,297 | ₩67,646 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,787 | ₩66,921 | ₩66,693 | ₩66,693 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩67,002 | ₩67,002 | ₩66,734 | ₩66,734 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,270 | ₩67,270 | ₩67,096 | ₩67,243 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,324 | ₩67,324 | ₩67,056 | ₩67,243 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,640 | ₩66,828 | ₩66,640 | ₩66,828 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,881 | ₩66,881 | ₩66,624 | ₩66,624 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,640 | ₩66,760 | ₩66,640 | ₩66,681 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,322 | ₩66,760 | ₩66,322 | ₩66,760 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,345 | ₩66,546 | ₩66,090 | ₩66,264 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,613 | ₩66,613 | ₩66,318 | ₩66,412 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,594 | ₩66,472 | ₩65,594 | ₩66,428 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,406 | ₩65,513 | ₩65,299 | ₩65,486 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,272 | ₩65,272 | ₩64,863 | ₩65,150 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,285 | ₩65,433 | ₩64,828 | ₩65,352 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,688 | ₩65,735 | ₩64,856 | ₩64,856 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,594 | ₩65,822 | ₩65,580 | ₩65,780 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩65,064 | ₩65,138 | ₩64,910 | ₩65,097 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,521 | ₩64,789 | ₩64,521 | ₩64,749 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩64,172 | ₩64,279 | ₩64,051 | ₩64,279 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,823 | ₩64,823 | ₩64,588 | ₩64,655 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,440 | ₩64,556 | ₩64,427 | ₩64,556 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,387 | ₩64,387 | ₩63,917 | ₩63,917 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,789 | ₩64,789 | ₩64,226 | ₩64,306 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,521 | ₩64,682 | ₩64,507 | ₩64,628 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,353 | ₩64,440 | ₩64,038 | ₩64,194 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,414 | ₩64,561 | ₩64,192 | ₩64,239 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,709 | ₩64,829 | ₩64,548 | ₩64,601 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,648 | ₩64,682 | ₩64,494 | ₩64,642 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,239 | ₩64,603 | ₩64,239 | ₩64,521 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,132 | ₩64,159 | ₩63,931 | ₩64,055 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,762 | ₩64,762 | ₩64,400 | ₩64,494 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,682 | ₩64,682 | ₩64,279 | ₩64,494 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,306 | ₩64,588 | ₩63,917 | ₩64,427 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,958 | ₩64,360 | ₩63,958 | ₩64,011 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,400 | ₩64,400 | ₩64,105 | ₩64,191 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,440 | ₩64,440 | ₩64,159 | ₩64,387 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,266 | ₩64,266 | ₩63,958 | ₩64,132 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,293 | ₩64,293 | ₩63,897 | ₩63,909 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,756 | ₩63,931 | ₩63,534 | ₩63,622 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,435 | ₩63,810 | ₩63,300 | ₩63,595 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩64,047 | ₩64,065 | ₩63,689 | ₩63,846 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,931 | ₩63,944 | ₩63,622 | ₩63,669 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,199 | ₩64,336 | ₩63,274 | ₩63,408 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,570 | ₩64,570 | ₩64,078 | ₩64,078 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,467 | ₩64,588 | ₩64,373 | ₩64,400 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,448 | ₩63,904 | ₩63,448 | ₩63,842 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,885 | ₩63,367 | ₩62,462 | ₩63,283 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩63,072 | ₩63,072 | ₩62,228 | ₩62,228 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩63,126 | ₩63,126 | ₩62,248 | ₩62,979 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩63,099 | ₩63,180 | ₩62,911 | ₩62,915 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,850 | ₩63,850 | ₩62,831 | ₩62,831 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,931 | ₩64,105 | ₩63,931 | ₩64,011 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,669 | ₩63,669 | ₩63,542 | ₩63,542 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,502 | ₩63,823 | ₩63,428 | ₩63,823 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,938 | ₩63,287 | ₩62,911 | ₩63,229 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩63,113 | ₩63,166 | ₩63,059 | ₩63,153 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,549 | ₩62,911 | ₩62,549 | ₩62,818 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,683 | ₩62,710 | ₩62,449 | ₩62,489 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,429 | ₩62,455 | ₩62,402 | ₩62,435 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,201 | ₩62,308 | ₩62,120 | ₩62,209 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,652 | ₩61,450 | ₩60,652 | ₩61,450 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,618 | ₩60,999 | ₩60,618 | ₩60,999 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,484 | ₩60,648 | ₩60,444 | ₩60,444 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,652 | ₩60,699 | ₩60,377 | ₩60,685 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,779 | ₩60,994 | ₩60,626 | ₩60,626 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩61,141 | ₩61,530 | ₩61,141 | ₩61,302 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,833 | ₩61,074 | ₩60,833 | ₩60,967 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,404 | ₩60,904 | ₩60,350 | ₩60,904 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,886 | ₩60,886 | ₩60,645 | ₩60,738 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,746 | ₩60,746 | ₩60,658 | ₩60,712 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,484 | ₩60,484 | ₩60,275 | ₩60,275 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,472 | ₩60,725 | ₩60,459 | ₩60,672 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,425 | ₩59,901 | ₩59,425 | ₩59,777 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,612 | ₩59,713 | ₩59,277 | ₩59,300 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,948 | ₩59,948 | ₩59,733 | ₩59,769 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,536 | ₩59,746 | ₩59,536 | ₩59,724 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,955 | ₩59,089 | ₩58,821 | ₩59,036 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,955 | ₩59,079 | ₩58,915 | ₩59,022 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,130 | ₩59,130 | ₩58,995 | ₩59,088 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,264 | ₩59,351 | ₩59,197 | ₩59,210 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩59,156 | ₩59,498 | ₩58,928 | ₩59,411 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,358 | ₩59,358 | ₩59,132 | ₩59,250 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,425 | ₩59,693 | ₩59,091 | ₩59,091 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩59,156 | ₩59,344 | ₩59,156 | ₩59,235 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,297 | ₩59,451 | ₩59,156 | ₩59,186 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩58,151 | ₩58,403 | ₩58,128 | ₩58,403 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,775 | ₩58,124 | ₩57,748 | ₩58,037 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,829 | ₩57,976 | ₩57,829 | ₩57,902 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩57,011 | ₩57,614 | ₩56,944 | ₩57,614 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,400 | ₩57,400 | ₩57,090 | ₩57,090 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩57,131 | ₩57,534 | ₩57,131 | ₩57,507 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩57,158 | ₩57,386 | ₩57,024 | ₩57,386 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩56,018 | ₩56,018 | ₩55,669 | ₩55,965 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,857 | ₩56,152 | ₩55,857 | ₩56,068 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,361 | ₩56,099 | ₩55,321 | ₩55,880 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,790 | ₩56,032 | ₩55,790 | ₩55,844 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩55,120 | ₩55,884 | ₩54,872 | ₩55,808 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,254 | ₩55,254 | ₩54,489 | ₩54,619 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,428 | ₩55,428 | ₩54,603 | ₩54,758 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,884 | ₩56,152 | ₩55,509 | ₩55,576 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,978 | ₩56,058 | ₩55,938 | ₩56,058 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,507 | ₩55,844 | ₩55,482 | ₩55,710 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,663 | ₩55,985 | ₩55,388 | ₩55,482 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,509 | ₩55,509 | ₩54,798 | ₩54,959 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩55,066 | ₩55,804 | ₩55,066 | ₩55,495 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩56,065 | ₩56,065 | ₩55,502 | ₩55,502 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,648 | ₩56,675 | ₩56,337 | ₩56,337 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,219 | ₩56,340 | ₩56,085 | ₩56,125 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,193 | ₩56,461 | ₩55,663 | ₩55,710 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩56,072 | ₩56,179 | ₩55,884 | ₩55,884 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,662 | ₩56,689 | ₩56,474 | ₩56,675 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,729 | ₩57,386 | ₩56,695 | ₩56,809 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩56,099 | ₩57,024 | ₩55,750 | ₩56,984 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,648 | ₩56,796 | ₩56,394 | ₩56,716 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,855 | ₩57,855 | ₩57,145 | ₩57,507 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,963 | ₩58,325 | ₩57,822 | ₩58,218 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩57,011 | ₩58,004 | ₩57,011 | ₩57,800 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,216 | ₩58,432 | ₩58,216 | ₩58,432 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩58,164 | ₩58,593 | ₩58,057 | ₩58,593 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,767 | ₩58,767 | ₩58,325 | ₩58,617 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,727 | ₩58,821 | ₩58,667 | ₩58,821 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,285 | ₩58,593 | ₩58,285 | ₩58,499 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,834 | ₩58,834 | ₩58,070 | ₩58,110 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,419 | ₩58,754 | ₩58,392 | ₩58,743 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,580 | ₩58,607 | ₩58,338 | ₩58,521 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,553 | ₩58,875 | ₩58,553 | ₩58,714 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,593 | ₩58,620 | ₩58,432 | ₩58,472 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩58,171 | ₩58,687 | ₩58,171 | ₩58,486 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩59,062 | ₩59,130 | ₩58,087 | ₩58,097 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,022 | ₩59,049 | ₩58,942 | ₩59,022 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,955 | ₩59,076 | ₩58,735 | ₩58,735 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,553 | ₩58,848 | ₩58,459 | ₩58,767 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,379 | ₩58,794 | ₩58,291 | ₩58,794 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,601 | ₩57,855 | ₩57,426 | ₩57,534 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,855 | ₩58,124 | ₩57,762 | ₩57,923 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,815 | ₩58,003 | ₩57,500 | ₩57,788 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,198 | ₩57,896 | ₩57,198 | ₩57,882 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩57,024 | ₩57,319 | ₩57,024 | ₩57,319 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,249 | ₩57,359 | ₩56,984 | ₩57,332 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,495 | ₩57,495 | ₩57,212 | ₩57,340 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,298 | ₩57,400 | ₩57,239 | ₩57,252 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,359 | ₩57,613 | ₩57,359 | ₩57,480 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩57,145 | ₩57,239 | ₩57,051 | ₩57,239 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,440 | ₩57,574 | ₩57,319 | ₩57,359 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,830 | ₩57,279 | ₩56,702 | ₩57,118 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,528 | ₩56,836 | ₩56,380 | ₩56,434 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,453 | ₩57,463 | ₩57,300 | ₩57,306 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,614 | ₩57,775 | ₩57,554 | ₩57,574 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩57,158 | ₩57,319 | ₩57,078 | ₩57,252 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,279 | ₩57,303 | ₩57,104 | ₩57,239 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,292 | ₩57,507 | ₩57,265 | ₩57,507 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,467 | ₩57,617 | ₩57,467 | ₩57,480 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,850 | ₩57,400 | ₩56,850 | ₩57,346 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,279 | ₩57,279 | ₩57,078 | ₩57,091 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,373 | ₩57,601 | ₩57,279 | ₩57,560 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,541 | ₩57,051 | ₩56,541 | ₩56,944 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,327 | ₩56,648 | ₩56,313 | ₩56,528 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,564 | ₩56,581 | ₩56,308 | ₩56,313 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩57,024 | ₩57,024 | ₩56,917 | ₩56,944 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩57,145 | ₩57,145 | ₩56,944 | ₩57,037 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩57,051 | ₩57,158 | ₩57,051 | ₩57,145 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,850 | ₩57,145 | ₩56,850 | ₩57,145 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,796 | ₩56,823 | ₩56,702 | ₩56,809 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,662 | ₩56,836 | ₩56,622 | ₩56,809 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,219 | ₩56,662 | ₩56,219 | ₩56,490 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,367 | ₩56,541 | ₩56,119 | ₩56,219 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,447 | ₩56,514 | ₩56,018 | ₩56,022 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,461 | ₩56,509 | ₩56,166 | ₩56,367 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,836 | ₩56,903 | ₩56,675 | ₩56,756 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩57,094 | ₩57,094 | ₩56,528 | ₩56,648 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,608 | ₩57,078 | ₩56,603 | ₩57,011 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩55,991 | ₩56,702 | ₩55,991 | ₩56,648 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩56,085 | ₩56,206 | ₩55,924 | ₩55,951 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩56,166 | ₩56,166 | ₩55,965 | ₩56,058 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,286 | ₩56,433 | ₩56,152 | ₩56,219 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩56,020 | ₩56,152 | ₩55,951 | ₩56,040 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,930 | ₩56,193 | ₩55,930 | ₩56,166 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,723 | ₩55,924 | ₩55,723 | ₩55,830 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,884 | ₩55,978 | ₩55,724 | ₩55,724 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩56,045 | ₩56,125 | ₩56,003 | ₩56,125 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,884 | ₩55,938 | ₩55,804 | ₩55,804 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,771 | ₩55,388 | ₩54,771 | ₩55,388 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,489 | ₩54,751 | ₩54,489 | ₩54,597 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,604 | ₩54,547 | ₩53,597 | ₩54,208 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,731 | ₩54,758 | ₩53,363 | ₩53,390 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,395 | ₩54,449 | ₩53,913 | ₩54,149 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩54,007 | ₩54,342 | ₩54,007 | ₩54,129 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,878 | ₩54,986 | ₩54,279 | ₩54,323 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩55,039 | ₩55,267 | ₩54,917 | ₩54,917 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,589 | ₩55,804 | ₩55,120 | ₩55,195 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,629 | ₩55,911 | ₩55,629 | ₩55,790 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩55,012 | ₩55,415 | ₩54,945 | ₩55,348 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,758 | ₩54,912 | ₩54,597 | ₩54,892 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,369 | ₩54,556 | ₩54,007 | ₩54,556 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,623 | ₩54,664 | ₩54,315 | ₩54,409 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,543 | ₩54,972 | ₩54,530 | ₩54,881 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,516 | ₩54,731 | ₩54,436 | ₩54,436 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,783 | ₩54,843 | ₩54,462 | ₩54,843 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,187 | ₩55,227 | ₩54,838 | ₩55,154 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,388 | ₩55,496 | ₩55,106 | ₩55,106 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,938 | ₩55,938 | ₩55,374 | ₩55,447 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,857 | ₩56,045 | ₩55,857 | ₩55,911 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,845 | ₩55,978 | ₩55,790 | ₩55,978 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,455 | ₩55,549 | ₩55,441 | ₩55,455 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,758 | ₩55,059 | ₩54,758 | ₩55,020 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩55,026 | ₩55,105 | ₩54,771 | ₩54,851 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩55,039 | ₩55,345 | ₩55,039 | ₩55,187 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,717 | ₩55,079 | ₩54,717 | ₩55,015 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,953 | ₩54,503 | ₩53,953 | ₩54,457 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,650 | ₩54,650 | ₩54,007 | ₩54,119 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,462 | ₩54,771 | ₩54,154 | ₩54,511 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,524 | ₩54,369 | ₩53,524 | ₩54,210 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,913 | ₩54,087 | ₩53,872 | ₩53,938 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,825 | ₩54,825 | ₩53,328 | ₩53,328 | -2.73% | 8.4천 |
|---|