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 | ₩66,413 | ₩66,628 | ₩66,339 | ₩66,554 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,360 | ₩66,386 | ₩65,863 | ₩66,386 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,319 | ₩66,360 | ₩66,118 | ₩66,239 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,480 | ₩66,480 | ₩66,306 | ₩66,333 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,863 | ₩66,239 | ₩65,796 | ₩66,120 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,346 | ₩66,346 | ₩65,702 | ₩65,884 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,394 | ₩65,622 | ₩65,293 | ₩65,547 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,293 | ₩66,393 | ₩65,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,993 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,453 | ₩66,534 | ₩66,172 | ₩66,333 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,775 | ₩66,923 | ₩66,507 | ₩66,641 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,782 | ₩67,151 | ₩66,614 | ₩67,070 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,628 | ₩66,749 | ₩66,373 | ₩66,574 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩67,044 | ₩67,044 | ₩66,735 | ₩66,749 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩67,044 | ₩67,044 | ₩66,863 | ₩67,029 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,829 | ₩67,164 | ₩66,722 | ₩67,057 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,440 | ₩66,521 | ₩66,299 | ₩66,521 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,735 | ₩66,909 | ₩66,656 | ₩66,802 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩66,990 | ₩66,990 | ₩66,105 | ₩66,319 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,762 | ₩66,816 | ₩66,722 | ₩66,762 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩67,057 | ₩67,124 | ₩66,896 | ₩67,081 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩67,124 | ₩67,231 | ₩67,064 | ₩67,136 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,521 | ₩66,749 | ₩66,480 | ₩66,534 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,829 | ₩66,977 | ₩66,762 | ₩66,762 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,459 | ₩67,459 | ₩67,151 | ₩67,205 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,915 | ₩67,996 | ₩67,808 | ₩67,836 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,701 | ₩68,178 | ₩67,687 | ₩68,178 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,620 | ₩67,768 | ₩67,620 | ₩67,687 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,298 | ₩67,298 | ₩67,137 | ₩67,219 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,500 | ₩67,526 | ₩67,231 | ₩67,347 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,741 | ₩67,741 | ₩67,486 | ₩67,607 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,687 | ₩67,862 | ₩67,654 | ₩67,716 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,674 | ₩67,929 | ₩67,674 | ₩67,889 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,714 | ₩67,889 | ₩67,714 | ₩67,889 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,526 | ₩67,631 | ₩67,505 | ₩67,631 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,269 | ₩67,701 | ₩67,269 | ₩67,589 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩67,205 | ₩67,459 | ₩66,977 | ₩66,990 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,298 | ₩67,862 | ₩67,298 | ₩67,647 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,789 | ₩66,923 | ₩66,695 | ₩66,695 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩67,003 | ₩67,003 | ₩66,735 | ₩66,735 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,272 | ₩67,272 | ₩67,097 | ₩67,245 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,325 | ₩67,325 | ₩67,057 | ₩67,245 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,641 | ₩66,829 | ₩66,641 | ₩66,829 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,883 | ₩66,883 | ₩66,625 | ₩66,625 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,641 | ₩66,762 | ₩66,641 | ₩66,683 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,323 | ₩66,762 | ₩66,323 | ₩66,762 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,346 | ₩66,547 | ₩66,091 | ₩66,266 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,614 | ₩66,614 | ₩66,319 | ₩66,413 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,595 | ₩66,474 | ₩65,595 | ₩66,429 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,407 | ₩65,515 | ₩65,300 | ₩65,488 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,273 | ₩65,273 | ₩64,864 | ₩65,151 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,287 | ₩65,434 | ₩64,829 | ₩65,354 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,689 | ₩65,736 | ₩64,858 | ₩64,858 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,595 | ₩65,823 | ₩65,582 | ₩65,782 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩65,065 | ₩65,139 | ₩64,911 | ₩65,099 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,522 | ₩64,790 | ₩64,522 | ₩64,750 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩64,174 | ₩64,281 | ₩64,053 | ₩64,281 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,824 | ₩64,824 | ₩64,589 | ₩64,656 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,442 | ₩64,557 | ₩64,428 | ₩64,557 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,388 | ₩64,388 | ₩63,919 | ₩63,919 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,790 | ₩64,790 | ₩64,227 | ₩64,308 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,522 | ₩64,683 | ₩64,509 | ₩64,630 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,355 | ₩64,442 | ₩64,039 | ₩64,195 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,415 | ₩64,562 | ₩64,194 | ₩64,241 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,710 | ₩64,831 | ₩64,549 | ₩64,603 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,650 | ₩64,683 | ₩64,495 | ₩64,643 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,241 | ₩64,604 | ₩64,241 | ₩64,522 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,133 | ₩64,160 | ₩63,932 | ₩64,057 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,764 | ₩64,764 | ₩64,402 | ₩64,495 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,683 | ₩64,683 | ₩64,281 | ₩64,495 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,308 | ₩64,589 | ₩63,919 | ₩64,428 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,959 | ₩64,361 | ₩63,959 | ₩64,013 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,402 | ₩64,402 | ₩64,106 | ₩64,192 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,442 | ₩64,442 | ₩64,160 | ₩64,388 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,267 | ₩64,267 | ₩63,959 | ₩64,133 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,294 | ₩64,294 | ₩63,899 | ₩63,911 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,758 | ₩63,932 | ₩63,535 | ₩63,624 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,436 | ₩63,811 | ₩63,302 | ₩63,597 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩64,049 | ₩64,066 | ₩63,691 | ₩63,848 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,932 | ₩63,946 | ₩63,624 | ₩63,671 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,200 | ₩64,337 | ₩63,275 | ₩63,409 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,572 | ₩64,572 | ₩64,080 | ₩64,080 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,469 | ₩64,589 | ₩64,375 | ₩64,402 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,449 | ₩63,905 | ₩63,449 | ₩63,844 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,886 | ₩63,369 | ₩62,464 | ₩63,284 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩63,074 | ₩63,074 | ₩62,229 | ₩62,229 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩63,127 | ₩63,127 | ₩62,249 | ₩62,980 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩63,101 | ₩63,181 | ₩62,913 | ₩62,917 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,852 | ₩63,852 | ₩62,832 | ₩62,832 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,932 | ₩64,106 | ₩63,932 | ₩64,013 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,671 | ₩63,671 | ₩63,543 | ₩63,543 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,503 | ₩63,825 | ₩63,429 | ₩63,825 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,940 | ₩63,288 | ₩62,913 | ₩63,231 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩63,114 | ₩63,168 | ₩63,060 | ₩63,154 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,551 | ₩62,913 | ₩62,551 | ₩62,819 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,685 | ₩62,712 | ₩62,450 | ₩62,490 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,430 | ₩62,457 | ₩62,403 | ₩62,437 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,202 | ₩62,309 | ₩62,122 | ₩62,210 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,653 | ₩61,451 | ₩60,653 | ₩61,451 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,620 | ₩61,000 | ₩60,620 | ₩61,000 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,485 | ₩60,649 | ₩60,445 | ₩60,445 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,653 | ₩60,700 | ₩60,378 | ₩60,687 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,780 | ₩60,995 | ₩60,628 | ₩60,628 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩61,143 | ₩61,532 | ₩61,143 | ₩61,304 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,834 | ₩61,076 | ₩60,834 | ₩60,968 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,405 | ₩60,905 | ₩60,351 | ₩60,905 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,888 | ₩60,888 | ₩60,646 | ₩60,739 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,747 | ₩60,747 | ₩60,660 | ₩60,713 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,485 | ₩60,485 | ₩60,276 | ₩60,276 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,473 | ₩60,727 | ₩60,460 | ₩60,673 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,426 | ₩59,902 | ₩59,426 | ₩59,779 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,614 | ₩59,714 | ₩59,278 | ₩59,301 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,949 | ₩59,949 | ₩59,734 | ₩59,771 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,537 | ₩59,748 | ₩59,537 | ₩59,725 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,957 | ₩59,091 | ₩58,822 | ₩59,037 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,957 | ₩59,080 | ₩58,916 | ₩59,024 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,131 | ₩59,131 | ₩58,997 | ₩59,089 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,265 | ₩59,352 | ₩59,198 | ₩59,211 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩59,158 | ₩59,500 | ₩58,930 | ₩59,413 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,359 | ₩59,359 | ₩59,134 | ₩59,252 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,426 | ₩59,694 | ₩59,092 | ₩59,092 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩59,158 | ₩59,345 | ₩59,158 | ₩59,237 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,299 | ₩59,453 | ₩59,158 | ₩59,187 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩58,152 | ₩58,404 | ₩58,129 | ₩58,404 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,776 | ₩58,125 | ₩57,749 | ₩58,038 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,830 | ₩57,977 | ₩57,830 | ₩57,904 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩57,012 | ₩57,615 | ₩56,945 | ₩57,615 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,401 | ₩57,401 | ₩57,091 | ₩57,091 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩57,133 | ₩57,535 | ₩57,133 | ₩57,508 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩57,159 | ₩57,387 | ₩57,025 | ₩57,387 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩56,019 | ₩56,019 | ₩55,671 | ₩55,966 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,858 | ₩56,154 | ₩55,858 | ₩56,069 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,362 | ₩56,100 | ₩55,322 | ₩55,881 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,791 | ₩56,033 | ₩55,791 | ₩55,845 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩55,121 | ₩55,885 | ₩54,873 | ₩55,809 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,255 | ₩55,255 | ₩54,491 | ₩54,621 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,429 | ₩55,429 | ₩54,605 | ₩54,759 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,885 | ₩56,154 | ₩55,510 | ₩55,577 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,979 | ₩56,060 | ₩55,939 | ₩56,060 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,508 | ₩55,845 | ₩55,483 | ₩55,711 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,664 | ₩55,986 | ₩55,389 | ₩55,483 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,510 | ₩55,510 | ₩54,799 | ₩54,960 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩55,067 | ₩55,805 | ₩55,067 | ₩55,496 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩56,066 | ₩56,066 | ₩55,503 | ₩55,503 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,650 | ₩56,677 | ₩56,339 | ₩56,339 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,221 | ₩56,341 | ₩56,086 | ₩56,127 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,194 | ₩56,462 | ₩55,664 | ₩55,711 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩56,073 | ₩56,180 | ₩55,885 | ₩55,885 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,663 | ₩56,690 | ₩56,475 | ₩56,677 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,730 | ₩57,387 | ₩56,697 | ₩56,811 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩56,100 | ₩57,025 | ₩55,751 | ₩56,985 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,650 | ₩56,797 | ₩56,395 | ₩56,717 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,857 | ₩57,857 | ₩57,146 | ₩57,508 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,964 | ₩58,326 | ₩57,823 | ₩58,219 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩57,012 | ₩58,006 | ₩57,012 | ₩57,802 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,218 | ₩58,433 | ₩58,218 | ₩58,433 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩58,165 | ₩58,594 | ₩58,058 | ₩58,594 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,769 | ₩58,769 | ₩58,326 | ₩58,619 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,729 | ₩58,822 | ₩58,668 | ₩58,822 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,286 | ₩58,594 | ₩58,286 | ₩58,501 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,836 | ₩58,836 | ₩58,071 | ₩58,112 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,420 | ₩58,755 | ₩58,393 | ₩58,745 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,581 | ₩58,608 | ₩58,340 | ₩58,522 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,554 | ₩58,876 | ₩58,554 | ₩58,715 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,594 | ₩58,621 | ₩58,433 | ₩58,474 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩58,172 | ₩58,688 | ₩58,172 | ₩58,487 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩59,064 | ₩59,131 | ₩58,089 | ₩58,098 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,024 | ₩59,050 | ₩58,943 | ₩59,024 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,957 | ₩59,077 | ₩58,737 | ₩58,737 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,554 | ₩58,849 | ₩58,460 | ₩58,769 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,380 | ₩58,796 | ₩58,293 | ₩58,796 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,602 | ₩57,857 | ₩57,428 | ₩57,535 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,857 | ₩58,125 | ₩57,763 | ₩57,924 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,817 | ₩58,004 | ₩57,501 | ₩57,790 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,200 | ₩57,897 | ₩57,200 | ₩57,884 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩57,025 | ₩57,320 | ₩57,025 | ₩57,320 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,251 | ₩57,361 | ₩56,985 | ₩57,334 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,496 | ₩57,496 | ₩57,213 | ₩57,342 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,299 | ₩57,401 | ₩57,240 | ₩57,253 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,361 | ₩57,614 | ₩57,361 | ₩57,481 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩57,146 | ₩57,240 | ₩57,052 | ₩57,240 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,441 | ₩57,575 | ₩57,320 | ₩57,361 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,831 | ₩57,280 | ₩56,703 | ₩57,119 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,529 | ₩56,838 | ₩56,382 | ₩56,435 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,454 | ₩57,464 | ₩57,302 | ₩57,307 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,615 | ₩57,776 | ₩57,555 | ₩57,575 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩57,159 | ₩57,320 | ₩57,079 | ₩57,253 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,280 | ₩57,304 | ₩57,106 | ₩57,240 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,294 | ₩57,508 | ₩57,267 | ₩57,508 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,468 | ₩57,618 | ₩57,468 | ₩57,481 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,851 | ₩57,401 | ₩56,851 | ₩57,347 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,280 | ₩57,280 | ₩57,079 | ₩57,092 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,374 | ₩57,602 | ₩57,280 | ₩57,562 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,542 | ₩57,052 | ₩56,542 | ₩56,945 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,328 | ₩56,650 | ₩56,314 | ₩56,529 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,565 | ₩56,583 | ₩56,309 | ₩56,314 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩57,025 | ₩57,025 | ₩56,918 | ₩56,945 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩57,146 | ₩57,146 | ₩56,945 | ₩57,039 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩57,052 | ₩57,159 | ₩57,052 | ₩57,146 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,851 | ₩57,146 | ₩56,851 | ₩57,146 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,797 | ₩56,824 | ₩56,703 | ₩56,811 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,663 | ₩56,838 | ₩56,623 | ₩56,811 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,221 | ₩56,663 | ₩56,221 | ₩56,492 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,368 | ₩56,542 | ₩56,120 | ₩56,221 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,449 | ₩56,516 | ₩56,019 | ₩56,023 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,462 | ₩56,510 | ₩56,167 | ₩56,368 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,838 | ₩56,905 | ₩56,677 | ₩56,757 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩57,095 | ₩57,095 | ₩56,529 | ₩56,650 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,610 | ₩57,079 | ₩56,604 | ₩57,012 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩55,993 | ₩56,703 | ₩55,993 | ₩56,650 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩56,086 | ₩56,207 | ₩55,926 | ₩55,952 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩56,167 | ₩56,167 | ₩55,966 | ₩56,060 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,288 | ₩56,434 | ₩56,154 | ₩56,221 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩56,021 | ₩56,154 | ₩55,952 | ₩56,041 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,931 | ₩56,194 | ₩55,931 | ₩56,167 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,724 | ₩55,926 | ₩55,724 | ₩55,832 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,885 | ₩55,979 | ₩55,726 | ₩55,726 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩56,046 | ₩56,127 | ₩56,005 | ₩56,127 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,885 | ₩55,939 | ₩55,805 | ₩55,805 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,772 | ₩55,389 | ₩54,772 | ₩55,389 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,491 | ₩54,752 | ₩54,491 | ₩54,598 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,605 | ₩54,548 | ₩53,599 | ₩54,209 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,732 | ₩54,759 | ₩53,364 | ₩53,391 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,397 | ₩54,450 | ₩53,914 | ₩54,150 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩54,008 | ₩54,343 | ₩54,008 | ₩54,130 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,879 | ₩54,987 | ₩54,280 | ₩54,324 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩55,040 | ₩55,268 | ₩54,918 | ₩54,918 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,590 | ₩55,805 | ₩55,121 | ₩55,196 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,630 | ₩55,912 | ₩55,630 | ₩55,791 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩55,014 | ₩55,416 | ₩54,947 | ₩55,349 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,759 | ₩54,913 | ₩54,598 | ₩54,893 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,370 | ₩54,558 | ₩54,008 | ₩54,558 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,625 | ₩54,665 | ₩54,316 | ₩54,410 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,544 | ₩54,973 | ₩54,531 | ₩54,882 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,517 | ₩54,732 | ₩54,437 | ₩54,437 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,784 | ₩54,845 | ₩54,464 | ₩54,845 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,188 | ₩55,228 | ₩54,839 | ₩55,156 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,389 | ₩55,498 | ₩55,107 | ₩55,107 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,939 | ₩55,939 | ₩55,376 | ₩55,448 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,858 | ₩56,046 | ₩55,858 | ₩55,912 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,846 | ₩55,979 | ₩55,791 | ₩55,979 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,456 | ₩55,550 | ₩55,443 | ₩55,456 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,759 | ₩55,061 | ₩54,759 | ₩55,022 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩55,027 | ₩55,106 | ₩54,772 | ₩54,853 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩55,040 | ₩55,346 | ₩55,040 | ₩55,188 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,719 | ₩55,081 | ₩54,719 | ₩55,016 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,954 | ₩54,504 | ₩53,954 | ₩54,458 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,651 | ₩54,651 | ₩54,008 | ₩54,120 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,464 | ₩54,772 | ₩54,155 | ₩54,512 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,525 | ₩54,370 | ₩53,525 | ₩54,212 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,914 | ₩54,088 | ₩53,874 | ₩53,939 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,826 | ₩54,826 | ₩53,329 | ₩53,329 | -2.73% | 8.4천 |
|---|