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 | ₩66,435 | ₩66,650 | ₩66,361 | ₩66,576 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,381 | ₩66,408 | ₩65,885 | ₩66,408 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,341 | ₩66,381 | ₩66,140 | ₩66,261 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,502 | ₩66,502 | ₩66,328 | ₩66,355 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,885 | ₩66,261 | ₩65,818 | ₩66,141 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,368 | ₩66,368 | ₩65,724 | ₩65,905 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,415 | ₩65,644 | ₩65,315 | ₩65,568 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,314 | ₩66,415 | ₩66,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,015 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,475 | ₩66,556 | ₩66,194 | ₩66,355 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,797 | ₩66,945 | ₩66,529 | ₩66,663 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,804 | ₩67,173 | ₩66,636 | ₩67,092 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,650 | ₩66,770 | ₩66,395 | ₩66,596 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩67,066 | ₩67,066 | ₩66,757 | ₩66,770 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩67,066 | ₩67,066 | ₩66,884 | ₩67,051 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,851 | ₩67,186 | ₩66,744 | ₩67,079 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,462 | ₩66,542 | ₩66,321 | ₩66,542 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,757 | ₩66,931 | ₩66,678 | ₩66,824 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩67,012 | ₩67,012 | ₩66,126 | ₩66,341 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,784 | ₩66,838 | ₩66,744 | ₩66,784 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩67,079 | ₩67,146 | ₩66,918 | ₩67,103 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩67,146 | ₩67,253 | ₩67,086 | ₩67,158 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,542 | ₩66,770 | ₩66,502 | ₩66,556 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,851 | ₩66,999 | ₩66,784 | ₩66,784 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,481 | ₩67,481 | ₩67,173 | ₩67,227 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,938 | ₩68,018 | ₩67,830 | ₩67,858 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,723 | ₩68,201 | ₩67,710 | ₩68,201 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,642 | ₩67,790 | ₩67,642 | ₩67,710 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,320 | ₩67,320 | ₩67,159 | ₩67,241 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,522 | ₩67,549 | ₩67,253 | ₩67,369 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,763 | ₩67,763 | ₩67,508 | ₩67,629 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,710 | ₩67,884 | ₩67,676 | ₩67,738 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,696 | ₩67,951 | ₩67,696 | ₩67,911 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,736 | ₩67,911 | ₩67,736 | ₩67,911 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,549 | ₩67,653 | ₩67,527 | ₩67,653 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,291 | ₩67,723 | ₩67,291 | ₩67,612 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩67,227 | ₩67,481 | ₩66,999 | ₩67,012 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,320 | ₩67,884 | ₩67,320 | ₩67,669 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,811 | ₩66,945 | ₩66,717 | ₩66,717 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩67,025 | ₩67,025 | ₩66,757 | ₩66,757 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,294 | ₩67,294 | ₩67,119 | ₩67,267 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,347 | ₩67,347 | ₩67,079 | ₩67,267 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,663 | ₩66,851 | ₩66,663 | ₩66,851 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,905 | ₩66,905 | ₩66,647 | ₩66,647 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,663 | ₩66,784 | ₩66,663 | ₩66,705 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,345 | ₩66,784 | ₩66,345 | ₩66,784 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,368 | ₩66,569 | ₩66,113 | ₩66,287 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,636 | ₩66,636 | ₩66,341 | ₩66,435 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,617 | ₩66,495 | ₩65,617 | ₩66,451 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,429 | ₩65,536 | ₩65,322 | ₩65,509 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,295 | ₩65,295 | ₩64,886 | ₩65,173 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,308 | ₩65,456 | ₩64,851 | ₩65,375 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,711 | ₩65,758 | ₩64,879 | ₩64,879 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,617 | ₩65,845 | ₩65,603 | ₩65,803 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩65,087 | ₩65,161 | ₩64,932 | ₩65,120 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,543 | ₩64,812 | ₩64,543 | ₩64,771 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩64,195 | ₩64,302 | ₩64,074 | ₩64,302 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,845 | ₩64,845 | ₩64,610 | ₩64,678 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,463 | ₩64,578 | ₩64,450 | ₩64,578 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,409 | ₩64,409 | ₩63,940 | ₩63,940 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,812 | ₩64,812 | ₩64,248 | ₩64,329 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,543 | ₩64,704 | ₩64,530 | ₩64,651 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,376 | ₩64,463 | ₩64,060 | ₩64,216 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,436 | ₩64,584 | ₩64,215 | ₩64,262 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,731 | ₩64,852 | ₩64,570 | ₩64,624 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,671 | ₩64,704 | ₩64,517 | ₩64,664 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,262 | ₩64,625 | ₩64,262 | ₩64,543 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,154 | ₩64,181 | ₩63,953 | ₩64,078 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,785 | ₩64,785 | ₩64,423 | ₩64,517 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,704 | ₩64,704 | ₩64,302 | ₩64,517 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,329 | ₩64,610 | ₩63,940 | ₩64,450 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,980 | ₩64,382 | ₩63,980 | ₩64,034 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,423 | ₩64,423 | ₩64,128 | ₩64,213 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,463 | ₩64,463 | ₩64,181 | ₩64,409 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,289 | ₩64,289 | ₩63,980 | ₩64,154 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,315 | ₩64,315 | ₩63,920 | ₩63,932 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,779 | ₩63,953 | ₩63,556 | ₩63,645 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,457 | ₩63,832 | ₩63,323 | ₩63,618 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩64,070 | ₩64,087 | ₩63,712 | ₩63,869 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,953 | ₩63,967 | ₩63,645 | ₩63,692 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,221 | ₩64,358 | ₩63,296 | ₩63,430 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,593 | ₩64,593 | ₩64,101 | ₩64,101 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,490 | ₩64,610 | ₩64,396 | ₩64,423 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,470 | ₩63,926 | ₩63,470 | ₩63,865 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,907 | ₩63,390 | ₩62,484 | ₩63,305 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩63,095 | ₩63,095 | ₩62,249 | ₩62,249 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩63,148 | ₩63,148 | ₩62,269 | ₩63,001 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩63,121 | ₩63,202 | ₩62,934 | ₩62,938 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,873 | ₩63,873 | ₩62,853 | ₩62,853 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,953 | ₩64,128 | ₩63,953 | ₩64,034 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,692 | ₩63,692 | ₩63,564 | ₩63,564 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,524 | ₩63,846 | ₩63,450 | ₩63,846 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,960 | ₩63,309 | ₩62,934 | ₩63,251 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩63,135 | ₩63,188 | ₩63,081 | ₩63,175 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,571 | ₩62,934 | ₩62,571 | ₩62,840 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,705 | ₩62,732 | ₩62,471 | ₩62,511 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,451 | ₩62,477 | ₩62,424 | ₩62,457 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,222 | ₩62,330 | ₩62,142 | ₩62,231 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,673 | ₩61,471 | ₩60,673 | ₩61,471 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,639 | ₩61,020 | ₩60,639 | ₩61,020 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,505 | ₩60,669 | ₩60,465 | ₩60,465 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,673 | ₩60,720 | ₩60,398 | ₩60,706 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,800 | ₩61,015 | ₩60,647 | ₩60,647 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩61,163 | ₩61,552 | ₩61,163 | ₩61,324 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,854 | ₩61,096 | ₩60,854 | ₩60,988 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,425 | ₩60,925 | ₩60,371 | ₩60,925 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,908 | ₩60,908 | ₩60,666 | ₩60,759 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,767 | ₩60,767 | ₩60,680 | ₩60,733 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,505 | ₩60,505 | ₩60,296 | ₩60,296 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,493 | ₩60,747 | ₩60,480 | ₩60,693 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,445 | ₩59,922 | ₩59,445 | ₩59,798 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,633 | ₩59,734 | ₩59,298 | ₩59,321 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,969 | ₩59,969 | ₩59,754 | ₩59,790 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,557 | ₩59,767 | ₩59,557 | ₩59,745 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,976 | ₩59,110 | ₩58,842 | ₩59,056 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,976 | ₩59,099 | ₩58,936 | ₩59,043 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,150 | ₩59,150 | ₩59,016 | ₩59,109 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,284 | ₩59,372 | ₩59,217 | ₩59,231 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩59,177 | ₩59,519 | ₩58,949 | ₩59,432 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,378 | ₩59,378 | ₩59,153 | ₩59,271 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,445 | ₩59,714 | ₩59,111 | ₩59,111 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩59,177 | ₩59,365 | ₩59,177 | ₩59,256 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,318 | ₩59,472 | ₩59,177 | ₩59,207 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩58,171 | ₩58,423 | ₩58,148 | ₩58,423 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,795 | ₩58,144 | ₩57,768 | ₩58,057 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,849 | ₩57,997 | ₩57,849 | ₩57,923 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩57,031 | ₩57,634 | ₩56,963 | ₩57,634 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,420 | ₩57,420 | ₩57,110 | ₩57,110 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩57,151 | ₩57,554 | ₩57,151 | ₩57,527 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩57,178 | ₩57,406 | ₩57,044 | ₩57,406 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩56,038 | ₩56,038 | ₩55,689 | ₩55,984 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,877 | ₩56,172 | ₩55,877 | ₩56,087 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,380 | ₩56,118 | ₩55,340 | ₩55,900 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,810 | ₩56,051 | ₩55,810 | ₩55,863 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩55,139 | ₩55,904 | ₩54,891 | ₩55,827 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,273 | ₩55,273 | ₩54,508 | ₩54,639 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,448 | ₩55,448 | ₩54,622 | ₩54,777 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,904 | ₩56,172 | ₩55,528 | ₩55,595 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,998 | ₩56,078 | ₩55,957 | ₩56,078 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,527 | ₩55,863 | ₩55,501 | ₩55,729 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,682 | ₩56,004 | ₩55,407 | ₩55,501 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,528 | ₩55,528 | ₩54,817 | ₩54,978 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩55,085 | ₩55,823 | ₩55,085 | ₩55,515 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩56,085 | ₩56,085 | ₩55,521 | ₩55,521 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,668 | ₩56,695 | ₩56,357 | ₩56,357 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,239 | ₩56,360 | ₩56,105 | ₩56,145 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,212 | ₩56,481 | ₩55,682 | ₩55,729 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩56,091 | ₩56,199 | ₩55,904 | ₩55,904 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,682 | ₩56,709 | ₩56,494 | ₩56,695 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,749 | ₩57,406 | ₩56,715 | ₩56,829 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩56,118 | ₩57,044 | ₩55,769 | ₩57,004 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,668 | ₩56,816 | ₩56,413 | ₩56,735 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,876 | ₩57,876 | ₩57,165 | ₩57,527 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,983 | ₩58,345 | ₩57,842 | ₩58,238 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩57,031 | ₩58,025 | ₩57,031 | ₩57,821 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,237 | ₩58,453 | ₩58,237 | ₩58,453 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩58,184 | ₩58,614 | ₩58,077 | ₩58,614 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,788 | ₩58,788 | ₩58,345 | ₩58,638 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,748 | ₩58,842 | ₩58,687 | ₩58,842 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,305 | ₩58,614 | ₩58,305 | ₩58,520 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,855 | ₩58,855 | ₩58,090 | ₩58,131 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,439 | ₩58,775 | ₩58,412 | ₩58,764 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,600 | ₩58,627 | ₩58,359 | ₩58,541 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,573 | ₩58,895 | ₩58,573 | ₩58,734 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,614 | ₩58,640 | ₩58,453 | ₩58,493 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩58,191 | ₩58,708 | ₩58,191 | ₩58,506 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩59,083 | ₩59,150 | ₩58,108 | ₩58,117 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,043 | ₩59,070 | ₩58,962 | ₩59,043 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,976 | ₩59,097 | ₩58,756 | ₩58,756 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,573 | ₩58,869 | ₩58,479 | ₩58,788 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,399 | ₩58,815 | ₩58,312 | ₩58,815 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,621 | ₩57,876 | ₩57,446 | ₩57,554 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,876 | ₩58,144 | ₩57,782 | ₩57,943 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,836 | ₩58,023 | ₩57,520 | ₩57,809 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,218 | ₩57,916 | ₩57,218 | ₩57,903 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩57,044 | ₩57,339 | ₩57,044 | ₩57,339 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,269 | ₩57,379 | ₩57,004 | ₩57,353 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,515 | ₩57,515 | ₩57,232 | ₩57,361 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,318 | ₩57,420 | ₩57,259 | ₩57,272 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,379 | ₩57,633 | ₩57,379 | ₩57,500 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩57,165 | ₩57,259 | ₩57,071 | ₩57,259 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,460 | ₩57,594 | ₩57,339 | ₩57,379 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,849 | ₩57,299 | ₩56,722 | ₩57,138 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,548 | ₩56,856 | ₩56,400 | ₩56,454 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,473 | ₩57,483 | ₩57,320 | ₩57,326 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,634 | ₩57,795 | ₩57,574 | ₩57,594 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩57,178 | ₩57,339 | ₩57,098 | ₩57,272 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,299 | ₩57,323 | ₩57,124 | ₩57,259 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,312 | ₩57,527 | ₩57,285 | ₩57,527 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,487 | ₩57,637 | ₩57,487 | ₩57,500 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,870 | ₩57,420 | ₩56,870 | ₩57,366 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,299 | ₩57,299 | ₩57,098 | ₩57,111 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,393 | ₩57,621 | ₩57,299 | ₩57,581 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,561 | ₩57,071 | ₩56,561 | ₩56,963 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,346 | ₩56,668 | ₩56,333 | ₩56,548 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,584 | ₩56,601 | ₩56,328 | ₩56,333 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩57,044 | ₩57,044 | ₩56,937 | ₩56,963 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩57,165 | ₩57,165 | ₩56,963 | ₩57,057 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩57,071 | ₩57,178 | ₩57,071 | ₩57,165 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,870 | ₩57,165 | ₩56,870 | ₩57,165 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,816 | ₩56,843 | ₩56,722 | ₩56,829 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,682 | ₩56,856 | ₩56,642 | ₩56,829 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,239 | ₩56,682 | ₩56,239 | ₩56,510 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,387 | ₩56,561 | ₩56,138 | ₩56,239 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,467 | ₩56,534 | ₩56,038 | ₩56,042 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,481 | ₩56,529 | ₩56,185 | ₩56,387 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,856 | ₩56,923 | ₩56,695 | ₩56,776 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩57,114 | ₩57,114 | ₩56,548 | ₩56,668 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,628 | ₩57,098 | ₩56,623 | ₩57,031 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩56,011 | ₩56,722 | ₩56,011 | ₩56,668 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩56,105 | ₩56,226 | ₩55,944 | ₩55,971 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩56,185 | ₩56,185 | ₩55,984 | ₩56,078 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,306 | ₩56,452 | ₩56,172 | ₩56,239 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩56,039 | ₩56,172 | ₩55,971 | ₩56,059 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,949 | ₩56,212 | ₩55,949 | ₩56,185 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,743 | ₩55,944 | ₩55,743 | ₩55,850 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,904 | ₩55,998 | ₩55,744 | ₩55,744 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩56,065 | ₩56,145 | ₩56,023 | ₩56,145 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,904 | ₩55,957 | ₩55,823 | ₩55,823 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,790 | ₩55,407 | ₩54,790 | ₩55,407 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,508 | ₩54,770 | ₩54,508 | ₩54,616 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,623 | ₩54,566 | ₩53,616 | ₩54,227 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,750 | ₩54,777 | ₩53,381 | ₩53,408 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,414 | ₩54,468 | ₩53,932 | ₩54,168 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩54,025 | ₩54,361 | ₩54,025 | ₩54,148 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,897 | ₩55,005 | ₩54,298 | ₩54,342 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩55,058 | ₩55,287 | ₩54,936 | ₩54,936 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,608 | ₩55,823 | ₩55,139 | ₩55,214 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,649 | ₩55,930 | ₩55,649 | ₩55,810 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩55,032 | ₩55,434 | ₩54,965 | ₩55,367 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,777 | ₩54,931 | ₩54,616 | ₩54,911 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,388 | ₩54,575 | ₩54,025 | ₩54,575 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,643 | ₩54,683 | ₩54,334 | ₩54,428 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,562 | ₩54,991 | ₩54,549 | ₩54,900 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,535 | ₩54,750 | ₩54,455 | ₩54,455 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,802 | ₩54,863 | ₩54,482 | ₩54,863 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,206 | ₩55,246 | ₩54,857 | ₩55,174 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,407 | ₩55,516 | ₩55,126 | ₩55,126 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,957 | ₩55,957 | ₩55,394 | ₩55,466 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,877 | ₩56,065 | ₩55,877 | ₩55,930 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,865 | ₩55,998 | ₩55,810 | ₩55,998 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,474 | ₩55,568 | ₩55,461 | ₩55,474 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,777 | ₩55,079 | ₩54,777 | ₩55,040 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩55,045 | ₩55,124 | ₩54,790 | ₩54,871 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩55,058 | ₩55,364 | ₩55,058 | ₩55,206 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,736 | ₩55,099 | ₩54,736 | ₩55,034 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,972 | ₩54,522 | ₩53,972 | ₩54,476 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,669 | ₩54,669 | ₩54,025 | ₩54,138 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,482 | ₩54,790 | ₩54,173 | ₩54,530 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,542 | ₩54,388 | ₩53,542 | ₩54,229 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,932 | ₩54,106 | ₩53,891 | ₩53,957 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,844 | ₩54,844 | ₩53,347 | ₩53,347 | -2.73% | 8.4천 |
|---|