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 | ₩66,410 | ₩66,624 | ₩66,336 | ₩66,551 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,356 | ₩66,383 | ₩65,860 | ₩66,383 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,316 | ₩66,356 | ₩66,115 | ₩66,235 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,477 | ₩66,477 | ₩66,302 | ₩66,329 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,860 | ₩66,235 | ₩65,793 | ₩66,116 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,343 | ₩66,343 | ₩65,699 | ₩65,880 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,391 | ₩65,619 | ₩65,290 | ₩65,543 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,289 | ₩66,390 | ₩65,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,990 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,450 | ₩66,530 | ₩66,168 | ₩66,329 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,772 | ₩66,919 | ₩66,504 | ₩66,638 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,779 | ₩67,147 | ₩66,611 | ₩67,067 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,624 | ₩66,745 | ₩66,370 | ₩66,571 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩67,040 | ₩67,040 | ₩66,732 | ₩66,745 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩67,040 | ₩67,040 | ₩66,859 | ₩67,025 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,826 | ₩67,161 | ₩66,718 | ₩67,054 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,437 | ₩66,517 | ₩66,296 | ₩66,517 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,732 | ₩66,906 | ₩66,653 | ₩66,799 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩66,986 | ₩66,986 | ₩66,101 | ₩66,316 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,758 | ₩66,812 | ₩66,718 | ₩66,758 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩67,054 | ₩67,121 | ₩66,893 | ₩67,078 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩67,121 | ₩67,228 | ₩67,060 | ₩67,133 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,517 | ₩66,745 | ₩66,477 | ₩66,530 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,826 | ₩66,973 | ₩66,758 | ₩66,758 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,456 | ₩67,456 | ₩67,147 | ₩67,201 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,912 | ₩67,992 | ₩67,805 | ₩67,833 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,697 | ₩68,175 | ₩67,684 | ₩68,175 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,617 | ₩67,764 | ₩67,617 | ₩67,684 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,295 | ₩67,295 | ₩67,134 | ₩67,216 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,496 | ₩67,523 | ₩67,228 | ₩67,343 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,737 | ₩67,737 | ₩67,483 | ₩67,603 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,684 | ₩67,858 | ₩67,650 | ₩67,712 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,670 | ₩67,925 | ₩67,670 | ₩67,885 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,711 | ₩67,885 | ₩67,711 | ₩67,885 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,523 | ₩67,627 | ₩67,501 | ₩67,627 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,265 | ₩67,697 | ₩67,265 | ₩67,586 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩67,201 | ₩67,456 | ₩66,973 | ₩66,986 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,295 | ₩67,858 | ₩67,295 | ₩67,644 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,785 | ₩66,919 | ₩66,691 | ₩66,691 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩67,000 | ₩67,000 | ₩66,732 | ₩66,732 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,268 | ₩67,268 | ₩67,094 | ₩67,241 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,322 | ₩67,322 | ₩67,054 | ₩67,241 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,638 | ₩66,826 | ₩66,638 | ₩66,826 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,879 | ₩66,879 | ₩66,622 | ₩66,622 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,638 | ₩66,758 | ₩66,638 | ₩66,679 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,320 | ₩66,758 | ₩66,320 | ₩66,758 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,343 | ₩66,544 | ₩66,088 | ₩66,262 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,611 | ₩66,611 | ₩66,316 | ₩66,410 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,592 | ₩66,470 | ₩65,592 | ₩66,426 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,404 | ₩65,511 | ₩65,297 | ₩65,484 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,270 | ₩65,270 | ₩64,861 | ₩65,148 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,283 | ₩65,431 | ₩64,826 | ₩65,350 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,686 | ₩65,733 | ₩64,854 | ₩64,854 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,592 | ₩65,820 | ₩65,578 | ₩65,778 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩65,062 | ₩65,136 | ₩64,908 | ₩65,096 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,519 | ₩64,787 | ₩64,519 | ₩64,747 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩64,170 | ₩64,277 | ₩64,050 | ₩64,277 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,821 | ₩64,821 | ₩64,586 | ₩64,653 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,438 | ₩64,554 | ₩64,425 | ₩64,554 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,385 | ₩64,385 | ₩63,915 | ₩63,915 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,787 | ₩64,787 | ₩64,224 | ₩64,304 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,519 | ₩64,680 | ₩64,505 | ₩64,626 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,351 | ₩64,438 | ₩64,036 | ₩64,192 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,412 | ₩64,559 | ₩64,190 | ₩64,237 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,707 | ₩64,827 | ₩64,546 | ₩64,599 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,646 | ₩64,680 | ₩64,492 | ₩64,640 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,237 | ₩64,601 | ₩64,237 | ₩64,519 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,130 | ₩64,157 | ₩63,929 | ₩64,054 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,760 | ₩64,760 | ₩64,398 | ₩64,492 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,680 | ₩64,680 | ₩64,277 | ₩64,492 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,304 | ₩64,586 | ₩63,915 | ₩64,425 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,956 | ₩64,358 | ₩63,956 | ₩64,009 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,398 | ₩64,398 | ₩64,103 | ₩64,189 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,438 | ₩64,438 | ₩64,157 | ₩64,385 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,264 | ₩64,264 | ₩63,956 | ₩64,130 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,291 | ₩64,291 | ₩63,895 | ₩63,907 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,754 | ₩63,929 | ₩63,532 | ₩63,620 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,433 | ₩63,808 | ₩63,299 | ₩63,594 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩64,045 | ₩64,063 | ₩63,687 | ₩63,844 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,929 | ₩63,942 | ₩63,620 | ₩63,667 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,197 | ₩64,334 | ₩63,272 | ₩63,406 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,568 | ₩64,568 | ₩64,076 | ₩64,076 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,465 | ₩64,586 | ₩64,371 | ₩64,398 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,446 | ₩63,902 | ₩63,446 | ₩63,840 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,883 | ₩63,366 | ₩62,460 | ₩63,281 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩63,071 | ₩63,071 | ₩62,226 | ₩62,226 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩63,124 | ₩63,124 | ₩62,246 | ₩62,977 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩63,097 | ₩63,178 | ₩62,910 | ₩62,914 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,848 | ₩63,848 | ₩62,829 | ₩62,829 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,929 | ₩64,103 | ₩63,929 | ₩64,009 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,667 | ₩63,667 | ₩63,540 | ₩63,540 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,500 | ₩63,822 | ₩63,426 | ₩63,822 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,936 | ₩63,285 | ₩62,910 | ₩63,227 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩63,111 | ₩63,164 | ₩63,057 | ₩63,151 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,548 | ₩62,910 | ₩62,548 | ₩62,816 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,682 | ₩62,708 | ₩62,447 | ₩62,487 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,427 | ₩62,454 | ₩62,400 | ₩62,434 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,199 | ₩62,306 | ₩62,118 | ₩62,207 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,650 | ₩61,448 | ₩60,650 | ₩61,448 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,616 | ₩60,997 | ₩60,616 | ₩60,997 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,482 | ₩60,646 | ₩60,442 | ₩60,442 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,650 | ₩60,697 | ₩60,375 | ₩60,683 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,777 | ₩60,992 | ₩60,624 | ₩60,624 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩61,139 | ₩61,528 | ₩61,139 | ₩61,300 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,831 | ₩61,072 | ₩60,831 | ₩60,965 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,402 | ₩60,902 | ₩60,348 | ₩60,902 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,885 | ₩60,885 | ₩60,643 | ₩60,736 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,744 | ₩60,744 | ₩60,657 | ₩60,710 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,482 | ₩60,482 | ₩60,273 | ₩60,273 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,470 | ₩60,724 | ₩60,457 | ₩60,670 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,423 | ₩59,899 | ₩59,423 | ₩59,776 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,611 | ₩59,711 | ₩59,275 | ₩59,298 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,946 | ₩59,946 | ₩59,731 | ₩59,767 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,534 | ₩59,745 | ₩59,534 | ₩59,722 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,953 | ₩59,088 | ₩58,819 | ₩59,034 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,953 | ₩59,077 | ₩58,913 | ₩59,020 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,128 | ₩59,128 | ₩58,994 | ₩59,086 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,262 | ₩59,349 | ₩59,195 | ₩59,208 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩59,155 | ₩59,497 | ₩58,927 | ₩59,409 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,356 | ₩59,356 | ₩59,130 | ₩59,248 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,423 | ₩59,691 | ₩59,089 | ₩59,089 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩59,155 | ₩59,342 | ₩59,155 | ₩59,234 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,295 | ₩59,450 | ₩59,155 | ₩59,184 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩58,149 | ₩58,401 | ₩58,126 | ₩58,401 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,773 | ₩58,122 | ₩57,746 | ₩58,035 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,827 | ₩57,974 | ₩57,827 | ₩57,901 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩57,009 | ₩57,612 | ₩56,942 | ₩57,612 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,398 | ₩57,398 | ₩57,088 | ₩57,088 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩57,130 | ₩57,532 | ₩57,130 | ₩57,505 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩57,156 | ₩57,384 | ₩57,022 | ₩57,384 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩56,016 | ₩56,016 | ₩55,668 | ₩55,963 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,856 | ₩56,151 | ₩55,856 | ₩56,066 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,359 | ₩56,097 | ₩55,319 | ₩55,878 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,789 | ₩56,030 | ₩55,789 | ₩55,842 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩55,118 | ₩55,882 | ₩54,870 | ₩55,806 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,252 | ₩55,252 | ₩54,488 | ₩54,618 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,426 | ₩55,426 | ₩54,602 | ₩54,756 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,882 | ₩56,151 | ₩55,507 | ₩55,574 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,976 | ₩56,057 | ₩55,936 | ₩56,057 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,506 | ₩55,842 | ₩55,480 | ₩55,708 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,661 | ₩55,983 | ₩55,386 | ₩55,480 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,507 | ₩55,507 | ₩54,796 | ₩54,957 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩55,064 | ₩55,802 | ₩55,064 | ₩55,493 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩56,063 | ₩56,063 | ₩55,500 | ₩55,500 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,647 | ₩56,674 | ₩56,336 | ₩56,336 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,218 | ₩56,338 | ₩56,084 | ₩56,124 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,191 | ₩56,459 | ₩55,661 | ₩55,708 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩56,070 | ₩56,177 | ₩55,882 | ₩55,882 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,660 | ₩56,687 | ₩56,472 | ₩56,674 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,727 | ₩57,384 | ₩56,694 | ₩56,808 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩56,097 | ₩57,022 | ₩55,748 | ₩56,982 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,647 | ₩56,794 | ₩56,392 | ₩56,714 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,854 | ₩57,854 | ₩57,143 | ₩57,505 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,961 | ₩58,323 | ₩57,820 | ₩58,216 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩57,009 | ₩58,003 | ₩57,009 | ₩57,799 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,215 | ₩58,430 | ₩58,215 | ₩58,430 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩58,162 | ₩58,591 | ₩58,055 | ₩58,591 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,766 | ₩58,766 | ₩58,323 | ₩58,615 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,725 | ₩58,819 | ₩58,665 | ₩58,819 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,283 | ₩58,591 | ₩58,283 | ₩58,497 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,833 | ₩58,833 | ₩58,068 | ₩58,109 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,417 | ₩58,752 | ₩58,390 | ₩58,742 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,578 | ₩58,605 | ₩58,337 | ₩58,519 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,551 | ₩58,873 | ₩58,551 | ₩58,712 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,591 | ₩58,618 | ₩58,430 | ₩58,471 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩58,169 | ₩58,685 | ₩58,169 | ₩58,484 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩59,061 | ₩59,128 | ₩58,086 | ₩58,095 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,020 | ₩59,047 | ₩58,940 | ₩59,020 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,953 | ₩59,074 | ₩58,734 | ₩58,734 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,551 | ₩58,846 | ₩58,457 | ₩58,766 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,377 | ₩58,793 | ₩58,290 | ₩58,793 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,599 | ₩57,854 | ₩57,425 | ₩57,532 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,854 | ₩58,122 | ₩57,760 | ₩57,921 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,814 | ₩58,001 | ₩57,498 | ₩57,787 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,197 | ₩57,894 | ₩57,197 | ₩57,881 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩57,022 | ₩57,317 | ₩57,022 | ₩57,317 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,248 | ₩57,358 | ₩56,982 | ₩57,331 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,493 | ₩57,493 | ₩57,210 | ₩57,339 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,296 | ₩57,398 | ₩57,237 | ₩57,250 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,358 | ₩57,611 | ₩57,358 | ₩57,478 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩57,143 | ₩57,237 | ₩57,049 | ₩57,237 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,438 | ₩57,572 | ₩57,317 | ₩57,358 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,828 | ₩57,277 | ₩56,700 | ₩57,116 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,526 | ₩56,835 | ₩56,379 | ₩56,432 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,451 | ₩57,461 | ₩57,299 | ₩57,304 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,612 | ₩57,773 | ₩57,552 | ₩57,572 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩57,156 | ₩57,317 | ₩57,076 | ₩57,250 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,277 | ₩57,301 | ₩57,103 | ₩57,237 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,291 | ₩57,505 | ₩57,264 | ₩57,505 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,465 | ₩57,615 | ₩57,465 | ₩57,478 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,848 | ₩57,398 | ₩56,848 | ₩57,344 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,277 | ₩57,277 | ₩57,076 | ₩57,089 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,371 | ₩57,599 | ₩57,277 | ₩57,559 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,540 | ₩57,049 | ₩56,540 | ₩56,942 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,325 | ₩56,647 | ₩56,312 | ₩56,526 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,562 | ₩56,580 | ₩56,306 | ₩56,312 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩57,022 | ₩57,022 | ₩56,915 | ₩56,942 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩57,143 | ₩57,143 | ₩56,942 | ₩57,036 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩57,049 | ₩57,156 | ₩57,049 | ₩57,143 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,848 | ₩57,143 | ₩56,848 | ₩57,143 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,794 | ₩56,821 | ₩56,700 | ₩56,808 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,660 | ₩56,835 | ₩56,620 | ₩56,808 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,218 | ₩56,660 | ₩56,218 | ₩56,489 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,365 | ₩56,540 | ₩56,117 | ₩56,218 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,446 | ₩56,513 | ₩56,016 | ₩56,021 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,459 | ₩56,507 | ₩56,164 | ₩56,365 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,835 | ₩56,902 | ₩56,674 | ₩56,754 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩57,092 | ₩57,092 | ₩56,526 | ₩56,647 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,607 | ₩57,076 | ₩56,601 | ₩57,009 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩55,990 | ₩56,700 | ₩55,990 | ₩56,647 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩56,084 | ₩56,204 | ₩55,923 | ₩55,949 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩56,164 | ₩56,164 | ₩55,963 | ₩56,057 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,285 | ₩56,431 | ₩56,151 | ₩56,218 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩56,018 | ₩56,151 | ₩55,949 | ₩56,038 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,928 | ₩56,191 | ₩55,928 | ₩56,164 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,721 | ₩55,923 | ₩55,721 | ₩55,829 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,882 | ₩55,976 | ₩55,723 | ₩55,723 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩56,043 | ₩56,124 | ₩56,002 | ₩56,124 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,882 | ₩55,936 | ₩55,802 | ₩55,802 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,769 | ₩55,386 | ₩54,769 | ₩55,386 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,488 | ₩54,749 | ₩54,488 | ₩54,595 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,603 | ₩54,545 | ₩53,596 | ₩54,206 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,729 | ₩54,756 | ₩53,361 | ₩53,388 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,394 | ₩54,447 | ₩53,911 | ₩54,147 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩54,005 | ₩54,340 | ₩54,005 | ₩54,127 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,877 | ₩54,984 | ₩54,277 | ₩54,321 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩55,038 | ₩55,265 | ₩54,915 | ₩54,915 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,587 | ₩55,802 | ₩55,118 | ₩55,193 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,628 | ₩55,909 | ₩55,628 | ₩55,789 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩55,011 | ₩55,413 | ₩54,944 | ₩55,346 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,756 | ₩54,910 | ₩54,595 | ₩54,890 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,367 | ₩54,555 | ₩54,005 | ₩54,555 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,622 | ₩54,662 | ₩54,313 | ₩54,407 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,541 | ₩54,970 | ₩54,528 | ₩54,879 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,514 | ₩54,729 | ₩54,434 | ₩54,434 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,781 | ₩54,842 | ₩54,461 | ₩54,842 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,185 | ₩55,225 | ₩54,836 | ₩55,153 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,386 | ₩55,495 | ₩55,105 | ₩55,105 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,936 | ₩55,936 | ₩55,373 | ₩55,445 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,856 | ₩56,043 | ₩55,856 | ₩55,909 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,843 | ₩55,976 | ₩55,789 | ₩55,976 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,453 | ₩55,547 | ₩55,440 | ₩55,453 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,756 | ₩55,058 | ₩54,756 | ₩55,019 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩55,024 | ₩55,103 | ₩54,769 | ₩54,850 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩55,038 | ₩55,343 | ₩55,038 | ₩55,185 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,716 | ₩55,078 | ₩54,716 | ₩55,013 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,951 | ₩54,501 | ₩53,951 | ₩54,455 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,649 | ₩54,649 | ₩54,005 | ₩54,118 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,461 | ₩54,769 | ₩54,152 | ₩54,509 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,522 | ₩54,367 | ₩53,522 | ₩54,209 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,911 | ₩54,085 | ₩53,871 | ₩53,936 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,823 | ₩54,823 | ₩53,326 | ₩53,326 | -2.73% | 8.4천 |
|---|