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 | ₩66,401 | ₩66,616 | ₩66,328 | ₩66,542 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,348 | ₩66,375 | ₩65,852 | ₩66,375 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,308 | ₩66,348 | ₩66,106 | ₩66,227 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,468 | ₩66,468 | ₩66,294 | ₩66,321 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,852 | ₩66,227 | ₩65,785 | ₩66,108 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,334 | ₩66,334 | ₩65,691 | ₩65,872 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,382 | ₩65,610 | ₩65,282 | ₩65,535 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,281 | ₩66,381 | ₩65,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,982 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,442 | ₩66,522 | ₩66,160 | ₩66,321 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,763 | ₩66,911 | ₩66,495 | ₩66,629 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,770 | ₩67,139 | ₩66,603 | ₩67,058 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,616 | ₩66,737 | ₩66,361 | ₩66,562 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩67,032 | ₩67,032 | ₩66,723 | ₩66,737 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩67,032 | ₩67,032 | ₩66,851 | ₩67,017 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,817 | ₩67,152 | ₩66,710 | ₩67,045 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,428 | ₩66,509 | ₩66,287 | ₩66,509 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,723 | ₩66,898 | ₩66,644 | ₩66,790 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩66,978 | ₩66,978 | ₩66,093 | ₩66,308 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,750 | ₩66,804 | ₩66,710 | ₩66,750 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩67,045 | ₩67,112 | ₩66,884 | ₩67,069 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩67,112 | ₩67,219 | ₩67,052 | ₩67,124 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,509 | ₩66,737 | ₩66,468 | ₩66,522 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,817 | ₩66,965 | ₩66,750 | ₩66,750 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,447 | ₩67,447 | ₩67,139 | ₩67,192 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,903 | ₩67,984 | ₩67,796 | ₩67,824 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,689 | ₩68,166 | ₩67,675 | ₩68,166 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,608 | ₩67,756 | ₩67,608 | ₩67,675 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,286 | ₩67,286 | ₩67,125 | ₩67,207 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,487 | ₩67,514 | ₩67,219 | ₩67,335 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,729 | ₩67,729 | ₩67,474 | ₩67,595 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,675 | ₩67,850 | ₩67,642 | ₩67,703 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,662 | ₩67,917 | ₩67,662 | ₩67,876 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,702 | ₩67,876 | ₩67,702 | ₩67,876 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,514 | ₩67,619 | ₩67,493 | ₩67,619 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,257 | ₩67,689 | ₩67,257 | ₩67,577 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩67,192 | ₩67,447 | ₩66,965 | ₩66,978 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,286 | ₩67,850 | ₩67,286 | ₩67,635 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,777 | ₩66,911 | ₩66,683 | ₩66,683 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩66,991 | ₩66,991 | ₩66,723 | ₩66,723 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,260 | ₩67,260 | ₩67,085 | ₩67,233 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,313 | ₩67,313 | ₩67,045 | ₩67,233 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,629 | ₩66,817 | ₩66,629 | ₩66,817 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,871 | ₩66,871 | ₩66,613 | ₩66,613 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,629 | ₩66,750 | ₩66,629 | ₩66,671 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,312 | ₩66,750 | ₩66,312 | ₩66,750 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,334 | ₩66,535 | ₩66,080 | ₩66,254 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,603 | ₩66,603 | ₩66,308 | ₩66,401 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,583 | ₩66,462 | ₩65,583 | ₩66,417 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,396 | ₩65,503 | ₩65,288 | ₩65,476 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,262 | ₩65,262 | ₩64,853 | ₩65,140 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,275 | ₩65,423 | ₩64,818 | ₩65,342 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,677 | ₩65,724 | ₩64,846 | ₩64,846 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,583 | ₩65,811 | ₩65,570 | ₩65,770 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩65,054 | ₩65,128 | ₩64,900 | ₩65,087 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,511 | ₩64,779 | ₩64,511 | ₩64,739 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩64,162 | ₩64,269 | ₩64,041 | ₩64,269 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,812 | ₩64,812 | ₩64,578 | ₩64,645 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,430 | ₩64,546 | ₩64,417 | ₩64,546 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,377 | ₩64,377 | ₩63,907 | ₩63,907 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,779 | ₩64,779 | ₩64,216 | ₩64,296 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,511 | ₩64,672 | ₩64,497 | ₩64,618 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,343 | ₩64,430 | ₩64,028 | ₩64,184 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,403 | ₩64,551 | ₩64,182 | ₩64,229 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,698 | ₩64,819 | ₩64,538 | ₩64,591 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,638 | ₩64,672 | ₩64,484 | ₩64,631 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,229 | ₩64,592 | ₩64,229 | ₩64,511 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,122 | ₩64,149 | ₩63,921 | ₩64,045 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,752 | ₩64,752 | ₩64,390 | ₩64,484 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,672 | ₩64,672 | ₩64,269 | ₩64,484 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,296 | ₩64,578 | ₩63,907 | ₩64,417 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,948 | ₩64,350 | ₩63,948 | ₩64,001 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,390 | ₩64,390 | ₩64,095 | ₩64,181 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,430 | ₩64,430 | ₩64,149 | ₩64,377 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,256 | ₩64,256 | ₩63,948 | ₩64,122 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,283 | ₩64,283 | ₩63,887 | ₩63,899 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,746 | ₩63,921 | ₩63,524 | ₩63,612 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,425 | ₩63,800 | ₩63,290 | ₩63,585 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩64,037 | ₩64,055 | ₩63,679 | ₩63,836 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,921 | ₩63,934 | ₩63,612 | ₩63,659 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,189 | ₩64,326 | ₩63,264 | ₩63,398 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,560 | ₩64,560 | ₩64,068 | ₩64,068 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,457 | ₩64,578 | ₩64,363 | ₩64,390 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,438 | ₩63,894 | ₩63,438 | ₩63,832 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,875 | ₩63,358 | ₩62,452 | ₩63,273 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩63,063 | ₩63,063 | ₩62,218 | ₩62,218 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩63,116 | ₩63,116 | ₩62,238 | ₩62,969 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩63,089 | ₩63,170 | ₩62,902 | ₩62,906 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,840 | ₩63,840 | ₩62,821 | ₩62,821 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,921 | ₩64,095 | ₩63,921 | ₩64,001 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,659 | ₩63,659 | ₩63,532 | ₩63,532 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,492 | ₩63,813 | ₩63,418 | ₩63,813 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,928 | ₩63,277 | ₩62,902 | ₩63,219 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩63,103 | ₩63,156 | ₩63,049 | ₩63,143 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,540 | ₩62,902 | ₩62,540 | ₩62,808 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,674 | ₩62,700 | ₩62,439 | ₩62,479 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,419 | ₩62,446 | ₩62,392 | ₩62,426 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,191 | ₩62,298 | ₩62,110 | ₩62,199 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,642 | ₩61,440 | ₩60,642 | ₩61,440 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,609 | ₩60,989 | ₩60,609 | ₩60,989 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,475 | ₩60,638 | ₩60,434 | ₩60,434 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,642 | ₩60,689 | ₩60,367 | ₩60,676 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,770 | ₩60,984 | ₩60,617 | ₩60,617 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩61,132 | ₩61,520 | ₩61,132 | ₩61,293 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,823 | ₩61,065 | ₩60,823 | ₩60,957 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,394 | ₩60,894 | ₩60,341 | ₩60,894 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,877 | ₩60,877 | ₩60,635 | ₩60,728 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,736 | ₩60,736 | ₩60,649 | ₩60,703 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,475 | ₩60,475 | ₩60,265 | ₩60,265 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,463 | ₩60,716 | ₩60,449 | ₩60,662 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,415 | ₩59,891 | ₩59,415 | ₩59,768 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,603 | ₩59,704 | ₩59,268 | ₩59,291 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,938 | ₩59,938 | ₩59,724 | ₩59,760 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,527 | ₩59,737 | ₩59,527 | ₩59,714 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,946 | ₩59,080 | ₩58,812 | ₩59,026 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,946 | ₩59,069 | ₩58,906 | ₩59,013 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,120 | ₩59,120 | ₩58,986 | ₩59,079 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,254 | ₩59,342 | ₩59,187 | ₩59,201 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩59,147 | ₩59,489 | ₩58,919 | ₩59,402 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,348 | ₩59,348 | ₩59,123 | ₩59,241 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,415 | ₩59,683 | ₩59,081 | ₩59,081 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩59,147 | ₩59,335 | ₩59,147 | ₩59,226 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,288 | ₩59,442 | ₩59,147 | ₩59,177 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩58,141 | ₩58,394 | ₩58,119 | ₩58,394 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,766 | ₩58,115 | ₩57,739 | ₩58,027 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,820 | ₩57,967 | ₩57,820 | ₩57,893 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩57,002 | ₩57,605 | ₩56,935 | ₩57,605 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,391 | ₩57,391 | ₩57,081 | ₩57,081 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩57,122 | ₩57,525 | ₩57,122 | ₩57,498 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩57,149 | ₩57,377 | ₩57,015 | ₩57,377 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩56,009 | ₩56,009 | ₩55,661 | ₩55,956 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,848 | ₩56,143 | ₩55,848 | ₩56,059 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,352 | ₩56,090 | ₩55,312 | ₩55,871 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,781 | ₩56,023 | ₩55,781 | ₩55,835 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩55,111 | ₩55,875 | ₩54,863 | ₩55,799 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,245 | ₩55,245 | ₩54,481 | ₩54,611 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,419 | ₩55,419 | ₩54,595 | ₩54,749 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,875 | ₩56,143 | ₩55,500 | ₩55,567 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,969 | ₩56,050 | ₩55,929 | ₩56,050 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,499 | ₩55,835 | ₩55,473 | ₩55,701 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,654 | ₩55,976 | ₩55,379 | ₩55,473 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,500 | ₩55,500 | ₩54,789 | ₩54,950 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩55,057 | ₩55,795 | ₩55,057 | ₩55,486 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩56,056 | ₩56,056 | ₩55,493 | ₩55,493 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,640 | ₩56,666 | ₩56,329 | ₩56,329 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,211 | ₩56,331 | ₩56,076 | ₩56,117 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,184 | ₩56,452 | ₩55,654 | ₩55,701 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩56,063 | ₩56,170 | ₩55,875 | ₩55,875 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,653 | ₩56,680 | ₩56,465 | ₩56,666 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,720 | ₩57,377 | ₩56,687 | ₩56,801 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩56,090 | ₩57,015 | ₩55,741 | ₩56,975 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,640 | ₩56,787 | ₩56,385 | ₩56,707 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,846 | ₩57,846 | ₩57,136 | ₩57,498 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,954 | ₩58,316 | ₩57,813 | ₩58,208 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩57,002 | ₩57,995 | ₩57,002 | ₩57,791 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,207 | ₩58,423 | ₩58,207 | ₩58,423 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩58,155 | ₩58,584 | ₩58,048 | ₩58,584 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,758 | ₩58,758 | ₩58,316 | ₩58,608 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,718 | ₩58,812 | ₩58,658 | ₩58,812 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,276 | ₩58,584 | ₩58,276 | ₩58,490 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,825 | ₩58,825 | ₩58,061 | ₩58,101 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,410 | ₩58,745 | ₩58,383 | ₩58,734 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,571 | ₩58,597 | ₩58,329 | ₩58,512 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,544 | ₩58,866 | ₩58,544 | ₩58,705 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,584 | ₩58,611 | ₩58,423 | ₩58,463 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩58,162 | ₩58,678 | ₩58,162 | ₩58,477 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩59,053 | ₩59,120 | ₩58,078 | ₩58,088 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,013 | ₩59,040 | ₩58,933 | ₩59,013 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,946 | ₩59,067 | ₩58,726 | ₩58,726 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,544 | ₩58,839 | ₩58,450 | ₩58,758 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,369 | ₩58,785 | ₩58,282 | ₩58,785 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,592 | ₩57,846 | ₩57,417 | ₩57,525 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,846 | ₩58,115 | ₩57,753 | ₩57,913 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,806 | ₩57,994 | ₩57,491 | ₩57,779 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,189 | ₩57,887 | ₩57,189 | ₩57,873 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩57,015 | ₩57,310 | ₩57,015 | ₩57,310 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,240 | ₩57,350 | ₩56,975 | ₩57,323 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,486 | ₩57,486 | ₩57,203 | ₩57,332 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,289 | ₩57,391 | ₩57,230 | ₩57,243 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,350 | ₩57,604 | ₩57,350 | ₩57,471 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩57,136 | ₩57,230 | ₩57,042 | ₩57,230 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,431 | ₩57,565 | ₩57,310 | ₩57,350 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,821 | ₩57,270 | ₩56,693 | ₩57,109 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,519 | ₩56,827 | ₩56,371 | ₩56,425 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,444 | ₩57,454 | ₩57,291 | ₩57,297 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,605 | ₩57,766 | ₩57,545 | ₩57,565 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩57,149 | ₩57,310 | ₩57,069 | ₩57,243 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,270 | ₩57,294 | ₩57,096 | ₩57,230 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,283 | ₩57,498 | ₩57,256 | ₩57,498 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,458 | ₩57,608 | ₩57,458 | ₩57,471 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,841 | ₩57,391 | ₩56,841 | ₩57,337 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,270 | ₩57,270 | ₩57,069 | ₩57,082 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,364 | ₩57,592 | ₩57,270 | ₩57,551 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,532 | ₩57,042 | ₩56,532 | ₩56,935 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,318 | ₩56,640 | ₩56,304 | ₩56,519 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,555 | ₩56,573 | ₩56,299 | ₩56,304 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩57,015 | ₩57,015 | ₩56,908 | ₩56,935 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩57,136 | ₩57,136 | ₩56,935 | ₩57,028 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩57,042 | ₩57,149 | ₩57,042 | ₩57,136 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,841 | ₩57,136 | ₩56,841 | ₩57,136 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,787 | ₩56,814 | ₩56,693 | ₩56,801 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,653 | ₩56,827 | ₩56,613 | ₩56,801 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,211 | ₩56,653 | ₩56,211 | ₩56,481 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,358 | ₩56,532 | ₩56,110 | ₩56,211 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,438 | ₩56,506 | ₩56,009 | ₩56,013 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,452 | ₩56,500 | ₩56,157 | ₩56,358 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,827 | ₩56,894 | ₩56,666 | ₩56,747 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩57,085 | ₩57,085 | ₩56,519 | ₩56,640 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,599 | ₩57,069 | ₩56,594 | ₩57,002 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩55,983 | ₩56,693 | ₩55,983 | ₩56,640 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩56,076 | ₩56,197 | ₩55,916 | ₩55,942 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩56,157 | ₩56,157 | ₩55,956 | ₩56,050 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,278 | ₩56,424 | ₩56,143 | ₩56,211 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩56,011 | ₩56,143 | ₩55,942 | ₩56,031 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,921 | ₩56,184 | ₩55,921 | ₩56,157 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,714 | ₩55,916 | ₩55,714 | ₩55,822 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,875 | ₩55,969 | ₩55,716 | ₩55,716 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩56,036 | ₩56,117 | ₩55,995 | ₩56,117 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,875 | ₩55,929 | ₩55,795 | ₩55,795 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,762 | ₩55,379 | ₩54,762 | ₩55,379 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,481 | ₩54,742 | ₩54,481 | ₩54,588 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,596 | ₩54,538 | ₩53,589 | ₩54,199 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,722 | ₩54,749 | ₩53,354 | ₩53,381 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,387 | ₩54,441 | ₩53,904 | ₩54,140 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩53,998 | ₩54,333 | ₩53,998 | ₩54,120 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,870 | ₩54,977 | ₩54,270 | ₩54,314 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩55,031 | ₩55,258 | ₩54,909 | ₩54,909 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,580 | ₩55,795 | ₩55,111 | ₩55,186 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,621 | ₩55,902 | ₩55,621 | ₩55,781 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩55,004 | ₩55,406 | ₩54,937 | ₩55,339 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,749 | ₩54,903 | ₩54,588 | ₩54,883 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,360 | ₩54,548 | ₩53,998 | ₩54,548 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,615 | ₩54,655 | ₩54,306 | ₩54,400 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,534 | ₩54,963 | ₩54,521 | ₩54,872 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,508 | ₩54,722 | ₩54,427 | ₩54,427 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,774 | ₩54,835 | ₩54,454 | ₩54,835 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,178 | ₩55,218 | ₩54,829 | ₩55,146 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,379 | ₩55,488 | ₩55,098 | ₩55,098 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,929 | ₩55,929 | ₩55,366 | ₩55,438 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,848 | ₩56,036 | ₩55,848 | ₩55,902 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,836 | ₩55,969 | ₩55,781 | ₩55,969 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,446 | ₩55,540 | ₩55,433 | ₩55,446 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,749 | ₩55,051 | ₩54,749 | ₩55,012 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩55,017 | ₩55,096 | ₩54,762 | ₩54,843 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩55,031 | ₩55,336 | ₩55,031 | ₩55,178 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,709 | ₩55,071 | ₩54,709 | ₩55,006 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,944 | ₩54,494 | ₩53,944 | ₩54,449 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,642 | ₩54,642 | ₩53,998 | ₩54,111 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,454 | ₩54,762 | ₩54,146 | ₩54,502 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,515 | ₩54,360 | ₩53,515 | ₩54,202 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,904 | ₩54,078 | ₩53,864 | ₩53,930 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,816 | ₩54,816 | ₩53,320 | ₩53,320 | -2.73% | 8.4천 |
|---|