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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,861 | ₩66,626 | ₩65,794 | ₩66,552 | +1.05% | 5.3만 |
| 2026.09.28–2026.10.02 | ₩66,773 | ₩66,921 | ₩65,291 | ₩65,882 | -1.34% | 8.8만 |
| 2026.09.21–2026.09.25 | ₩66,827 | ₩67,162 | ₩66,371 | ₩67,068 | +0.36% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩67,055 | ₩67,122 | ₩66,103 | ₩66,519 | -0.80% | 12만 |
| 2026.09.08–2026.09.11 | ₩67,457 | ₩67,457 | ₩66,478 | ₩67,134 | -0.48% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩67,498 | ₩68,176 | ₩67,135 | ₩67,834 | +0.50% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩67,524 | ₩67,927 | ₩67,484 | ₩67,605 | +0.12% | 4.5만 |
| 2026.08.17–2026.08.21 | ₩67,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,860 |
| ₩66,693 |
| ₩67,587 |
| +0.87% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩66,639 | ₩67,323 | ₩66,623 | ₩67,243 | +0.91% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,405 | ₩66,760 | ₩65,298 | ₩66,760 | +2.07% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,063 | ₩65,821 | ₩64,827 | ₩65,149 | +0.13% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,386 | ₩64,822 | ₩63,917 | ₩64,748 | +0.56% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,708 | ₩64,829 | ₩64,038 | ₩64,306 | -0.62% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,681 | ₩64,762 | ₩63,930 | ₩64,641 | -0.06% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,440 | ₩64,587 | ₩63,917 | ₩64,426 | -0.02% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,047 | ₩64,292 | ₩63,300 | ₩64,131 | +0.13% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,467 | ₩64,587 | ₩63,273 | ₩63,669 | -1.24% | 17.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,099 | ₩63,903 | ₩62,227 | ₩63,842 | +1.18% | 3.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,938 | ₩64,105 | ₩62,831 | ₩62,831 | -0.17% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,428 | ₩63,166 | ₩62,401 | ₩63,152 | +1.16% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,651 | ₩62,308 | ₩60,376 | ₩62,208 | +2.57% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,886 | ₩61,530 | ₩60,349 | ₩60,626 | -0.43% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,612 | ₩60,745 | ₩59,277 | ₩60,712 | +1.84% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,129 | ₩59,947 | ₩58,821 | ₩59,769 | +1.08% | 9만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,156 | ₩59,692 | ₩58,928 | ₩59,210 | +0.09% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,010 | ₩59,451 | ₩56,943 | ₩59,185 | +3.82% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,857 | ₩57,533 | ₩55,669 | ₩57,089 | +2.21% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,253 | ₩56,098 | ₩54,489 | ₩55,880 | +1.13% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,662 | ₩56,152 | ₩54,603 | ₩54,757 | -1.63% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,219 | ₩56,675 | ₩54,797 | ₩54,958 | -2.24% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,098 | ₩57,386 | ₩55,662 | ₩55,709 | -0.69% | 11.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,216 | ₩58,432 | ₩56,393 | ₩56,715 | -2.58% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,834 | ₩58,834 | ₩58,056 | ₩58,593 | -0.41% | 7.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,593 | ₩58,874 | ₩58,338 | ₩58,743 | +0.26% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,552 | ₩59,129 | ₩58,087 | ₩58,485 | -0.11% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,198 | ₩58,794 | ₩57,198 | ₩58,794 | +2.79% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,359 | ₩57,612 | ₩56,983 | ₩57,319 | -0.07% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,527 | ₩57,573 | ₩56,380 | ₩57,238 | +1.26% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,292 | ₩57,775 | ₩57,077 | ₩57,305 | +0.02% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,541 | ₩57,616 | ₩56,541 | ₩57,480 | +1.66% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,144 | ₩57,144 | ₩56,307 | ₩56,527 | -1.08% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,661 | ₩57,158 | ₩56,621 | ₩57,144 | +0.85% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,836 | ₩56,903 | ₩56,018 | ₩56,490 | -0.61% | 5.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,165 | ₩57,093 | ₩55,924 | ₩56,648 | +0.86% | 18.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,884 | ₩56,432 | ₩55,723 | ₩56,219 | +0.60% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,489 | ₩56,125 | ₩54,489 | ₩56,125 | +3.00% | 11.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,878 | ₩54,985 | ₩53,362 | ₩54,207 | -1.22% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,757 | ₩55,910 | ₩54,596 | ₩54,917 | +0.29% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,783 | ₩54,972 | ₩54,006 | ₩54,556 | -0.41% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,845 | ₩56,045 | ₩54,838 | ₩55,154 | -1.24% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,717 | ₩55,548 | ₩54,717 | ₩55,454 | +1.35% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,912 | ₩54,771 | ₩53,523 | ₩54,457 | +1.01% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,824 | ₩54,824 | ₩53,328 | ₩53,328 | -2.73% | 8.4천 |
|---|