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 | ₩66,358 | ₩66,572 | ₩66,284 | ₩66,498 | +0.21% | 8.6천 |
| 2026.10.08 | ₩66,304 | ₩66,331 | ₩65,808 | ₩66,331 | +0.04% | 1.2만 |
| 2026.10.07 | ₩66,264 | ₩66,304 | ₩66,063 | ₩66,184 | -0.12% | 1.8만 |
| 2026.10.06 | ₩66,425 | ₩66,425 | ₩66,251 | ₩66,277 | -0.22% | 6.7천 |
| 2026.10.05 | ₩65,808 | ₩66,184 | ₩65,741 | ₩66,064 | +0.39% | 7.8천 |
| 2026.10.02 | ₩66,291 | ₩66,291 | ₩65,648 | ₩65,828 | -0.70% | 2.8만 |
| 2026.10.01 | ₩65,339 | ₩65,567 | ₩65,239 | ₩65,492 | +0.23% | 9.6천 |
| 2026.09.30 | ₩66,237 | ₩66,338 | ₩65,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,938 |
| -0.45% |
| 1.1만 |
| 2026.09.29 | ₩66,398 | ₩66,478 | ₩66,117 | ₩66,277 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩66,720 | ₩66,867 | ₩66,452 | ₩66,586 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩66,726 | ₩67,095 | ₩66,559 | ₩67,014 | +0.43% | 1만 |
|---|
| 2026.09.24 | ₩66,572 | ₩66,693 | ₩66,318 | ₩66,519 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩66,988 | ₩66,988 | ₩66,679 | ₩66,693 | -0.44% | 3.3만 |
|---|
| 2026.09.22 | ₩66,988 | ₩66,988 | ₩66,807 | ₩66,973 | -0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩66,773 | ₩67,108 | ₩66,666 | ₩67,001 | +0.34% | 4.6만 |
|---|
| 2026.09.18 | ₩66,385 | ₩66,465 | ₩66,244 | ₩66,465 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩66,679 | ₩66,854 | ₩66,600 | ₩66,746 | +0.10% | 7.6만 |
|---|
| 2026.09.16 | ₩66,934 | ₩66,934 | ₩66,050 | ₩66,264 | -1.00% | 7.3천 |
|---|
| 2026.09.15 | ₩66,706 | ₩66,760 | ₩66,666 | ₩66,706 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩67,001 | ₩67,068 | ₩66,840 | ₩67,025 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩67,068 | ₩67,175 | ₩67,008 | ₩67,080 | +0.02% | 7.8천 |
|---|
| 2026.09.10 | ₩66,465 | ₩66,693 | ₩66,425 | ₩66,478 | +0.02% | 1.4만 |
|---|
| 2026.09.09 | ₩66,773 | ₩66,921 | ₩66,706 | ₩66,706 | -0.10% | 3.8만 |
|---|
| 2026.09.08 | ₩67,403 | ₩67,403 | ₩67,095 | ₩67,148 | -0.38% | 1.5만 |
|---|
| 2026.09.04 | ₩67,859 | ₩67,939 | ₩67,751 | ₩67,780 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩67,644 | ₩68,121 | ₩67,631 | ₩68,121 | +0.71% | 2.6천 |
|---|
| 2026.09.02 | ₩67,564 | ₩67,711 | ₩67,564 | ₩67,631 | +0.10% | 5.8천 |
|---|
| 2026.09.01 | ₩67,242 | ₩67,242 | ₩67,081 | ₩67,163 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩67,443 | ₩67,470 | ₩67,175 | ₩67,290 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩67,684 | ₩67,684 | ₩67,430 | ₩67,550 | -0.20% | 4천 |
|---|
| 2026.08.27 | ₩67,631 | ₩67,805 | ₩67,597 | ₩67,659 | +0.04% | 6.8천 |
|---|
| 2026.08.26 | ₩67,617 | ₩67,872 | ₩67,617 | ₩67,832 | +0.32% | 1.4만 |
|---|
| 2026.08.25 | ₩67,658 | ₩67,832 | ₩67,658 | ₩67,832 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩67,470 | ₩67,575 | ₩67,449 | ₩67,575 | +0.15% | 8.9천 |
|---|
| 2026.08.21 | ₩67,213 | ₩67,644 | ₩67,213 | ₩67,533 | +0.48% | 3.9천 |
|---|
| 2026.08.20 | ₩67,148 | ₩67,403 | ₩66,921 | ₩66,934 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩67,242 | ₩67,805 | ₩67,242 | ₩67,591 | +0.52% | 7.8천 |
|---|
| 2026.08.18 | ₩66,733 | ₩66,867 | ₩66,639 | ₩66,639 | -0.14% | 6.4천 |
|---|
| 2026.08.17 | ₩66,947 | ₩66,947 | ₩66,679 | ₩66,679 | -0.40% | 5.7천 |
|---|
| 2026.08.14 | ₩67,215 | ₩67,215 | ₩67,041 | ₩67,189 | -0.04% | 6.7천 |
|---|
| 2026.08.13 | ₩67,269 | ₩67,269 | ₩67,001 | ₩67,189 | -0.12% | 5.1천 |
|---|
| 2026.08.12 | ₩66,586 | ₩66,773 | ₩66,586 | ₩66,773 | +0.28% | 2만 |
|---|
| 2026.08.11 | ₩66,827 | ₩66,827 | ₩66,570 | ₩66,570 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩66,586 | ₩66,706 | ₩66,586 | ₩66,627 | +0.06% | 6.9천 |
|---|
| 2026.08.07 | ₩66,268 | ₩66,706 | ₩66,268 | ₩66,706 | +0.66% | 5.5천 |
|---|
| 2026.08.06 | ₩66,291 | ₩66,492 | ₩66,036 | ₩66,210 | -0.12% | 8천 |
|---|
| 2026.08.05 | ₩66,559 | ₩66,559 | ₩66,264 | ₩66,358 | -0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩65,540 | ₩66,418 | ₩65,540 | ₩66,374 | +1.27% | 5.4천 |
|---|
| 2026.08.03 | ₩65,353 | ₩65,460 | ₩65,246 | ₩65,433 | +0.12% | 9.9천 |
|---|
| 2026.07.31 | ₩65,219 | ₩65,219 | ₩64,810 | ₩65,097 | -0.19% | 6.8천 |
|---|
| 2026.07.30 | ₩65,232 | ₩65,380 | ₩64,775 | ₩65,299 | +0.10% | 7.8천 |
|---|
| 2026.07.29 | ₩65,634 | ₩65,681 | ₩64,803 | ₩64,803 | -1.27% | 8.1천 |
|---|
| 2026.07.28 | ₩65,540 | ₩65,768 | ₩65,527 | ₩65,727 | +0.28% | 1.3만 |
|---|
| 2026.07.27 | ₩65,011 | ₩65,085 | ₩64,857 | ₩65,045 | +0.05% | 7.8천 |
|---|
| 2026.07.24 | ₩64,468 | ₩64,736 | ₩64,468 | ₩64,696 | +0.35% | 1.9만 |
|---|
| 2026.07.23 | ₩64,120 | ₩64,227 | ₩63,999 | ₩64,227 | +0.17% | 8.9천 |
|---|
| 2026.07.22 | ₩64,770 | ₩64,770 | ₩64,535 | ₩64,602 | -0.26% | 3.9천 |
|---|
| 2026.07.21 | ₩64,388 | ₩64,503 | ₩64,375 | ₩64,503 | +0.18% | 8.8천 |
|---|
| 2026.07.20 | ₩64,334 | ₩64,334 | ₩63,865 | ₩63,865 | -0.73% | 3.3만 |
|---|
| 2026.07.17 | ₩64,736 | ₩64,736 | ₩64,174 | ₩64,254 | -0.75% | 7.2천 |
|---|
| 2026.07.16 | ₩64,468 | ₩64,629 | ₩64,455 | ₩64,576 | +0.17% | 7.3천 |
|---|
| 2026.07.15 | ₩64,301 | ₩64,388 | ₩63,986 | ₩64,141 | -0.25% | 9.1천 |
|---|
| 2026.07.14 | ₩64,361 | ₩64,509 | ₩64,140 | ₩64,187 | -0.27% | 1.3만 |
|---|
| 2026.07.13 | ₩64,656 | ₩64,777 | ₩64,495 | ₩64,549 | -0.17% | 6.8천 |
|---|
| 2026.07.10 | ₩64,596 | ₩64,629 | ₩64,442 | ₩64,589 | -0.01% | 7.3천 |
|---|
| 2026.07.09 | ₩64,187 | ₩64,550 | ₩64,187 | ₩64,468 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,080 | ₩64,107 | ₩63,879 | ₩64,003 | -0.12% | 7.1천 |
|---|
| 2026.07.07 | ₩64,710 | ₩64,710 | ₩64,348 | ₩64,442 | -0.41% | 1.4천 |
|---|
| 2026.07.06 | ₩64,629 | ₩64,629 | ₩64,227 | ₩64,442 | -0.29% | 8.7천 |
|---|
| 2026.07.02 | ₩64,254 | ₩64,535 | ₩63,865 | ₩64,375 | +0.19% | 6.1천 |
|---|
| 2026.07.01 | ₩63,906 | ₩64,308 | ₩63,906 | ₩63,959 | +0.08% | 4.2만 |
|---|
| 2026.06.30 | ₩64,348 | ₩64,348 | ₩64,053 | ₩64,139 | -0.32% | 8.5천 |
|---|
| 2026.06.29 | ₩64,388 | ₩64,388 | ₩64,107 | ₩64,334 | -0.08% | 7.2천 |
|---|
| 2026.06.26 | ₩64,214 | ₩64,214 | ₩63,906 | ₩64,080 | -0.21% | 1.6만 |
|---|
| 2026.06.25 | ₩64,241 | ₩64,241 | ₩63,845 | ₩63,857 | -0.60% | 1.1만 |
|---|
| 2026.06.24 | ₩63,705 | ₩63,879 | ₩63,482 | ₩63,571 | -0.21% | 1.2만 |
|---|
| 2026.06.23 | ₩63,383 | ₩63,758 | ₩63,249 | ₩63,544 | +0.25% | 1.2만 |
|---|
| 2026.06.22 | ₩63,995 | ₩64,013 | ₩63,638 | ₩63,794 | -0.31% | 4.8만 |
|---|
| 2026.06.18 | ₩63,879 | ₩63,892 | ₩63,571 | ₩63,617 | -0.41% | 13.3만 |
|---|
| 2026.06.17 | ₩64,147 | ₩64,283 | ₩63,222 | ₩63,356 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩64,518 | ₩64,518 | ₩64,026 | ₩64,026 | -0.76% | 6.1천 |
|---|
| 2026.06.15 | ₩64,415 | ₩64,535 | ₩64,321 | ₩64,348 | -0.10% | 8.3천 |
|---|
| 2026.06.12 | ₩63,396 | ₩63,852 | ₩63,396 | ₩63,790 | +0.62% | 5.8천 |
|---|
| 2026.06.11 | ₩62,834 | ₩63,316 | ₩62,411 | ₩63,232 | +0.63% | 1.7만 |
|---|
| 2026.06.10 | ₩63,021 | ₩63,021 | ₩62,177 | ₩62,177 | -1.34% | 5.2천 |
|---|
| 2026.06.09 | ₩63,075 | ₩63,075 | ₩62,197 | ₩62,927 | -0.23% | 5.8천 |
|---|
| 2026.06.08 | ₩63,048 | ₩63,128 | ₩62,860 | ₩62,864 | -0.29% | 4.3천 |
|---|
| 2026.06.05 | ₩63,798 | ₩63,798 | ₩62,780 | ₩62,780 | -1.60% | 6.3천 |
|---|
| 2026.06.04 | ₩63,879 | ₩64,053 | ₩63,879 | ₩63,959 | +0.13% | 2.3만 |
|---|
| 2026.06.03 | ₩63,617 | ₩63,617 | ₩63,490 | ₩63,490 | -0.20% | 3.1천 |
|---|
| 2026.06.02 | ₩63,450 | ₩63,772 | ₩63,376 | ₩63,772 | +0.51% | 4.1천 |
|---|
| 2026.06.01 | ₩62,887 | ₩63,236 | ₩62,860 | ₩63,178 | +0.46% | 7.9천 |
|---|
| 2026.05.29 | ₩63,061 | ₩63,115 | ₩63,008 | ₩63,102 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩62,499 | ₩62,860 | ₩62,499 | ₩62,767 | +0.43% | 8.5천 |
|---|
| 2026.05.27 | ₩62,633 | ₩62,659 | ₩62,398 | ₩62,438 | -0.31% | 1.3만 |
|---|
| 2026.05.26 | ₩62,378 | ₩62,405 | ₩62,351 | ₩62,385 | +0.01% | 5.1천 |
|---|
| 2026.05.22 | ₩62,150 | ₩62,257 | ₩62,070 | ₩62,158 | +0.01% | 5.1천 |
|---|
| 2026.05.21 | ₩60,602 | ₩61,400 | ₩60,602 | ₩61,400 | +1.32% | 1.1만 |
|---|
| 2026.05.20 | ₩60,569 | ₩60,949 | ₩60,569 | ₩60,949 | +0.63% | 6.3천 |
|---|
| 2026.05.19 | ₩60,435 | ₩60,598 | ₩60,395 | ₩60,395 | -0.07% | 6.9천 |
|---|
| 2026.05.18 | ₩60,602 | ₩60,649 | ₩60,328 | ₩60,636 | +0.06% | 1.7만 |
|---|
| 2026.05.15 | ₩60,730 | ₩60,944 | ₩60,577 | ₩60,577 | -0.25% | 1.3만 |
|---|
| 2026.05.14 | ₩61,092 | ₩61,480 | ₩61,092 | ₩61,252 | +0.26% | 1.8만 |
|---|
| 2026.05.13 | ₩60,783 | ₩61,025 | ₩60,783 | ₩60,917 | +0.22% | 4.9천 |
|---|
| 2026.05.12 | ₩60,355 | ₩60,854 | ₩60,301 | ₩60,854 | +0.83% | 2.5천 |
|---|
| 2026.05.11 | ₩60,837 | ₩60,837 | ₩60,596 | ₩60,688 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩60,696 | ₩60,696 | ₩60,609 | ₩60,663 | -0.06% | 4.6천 |
|---|
| 2026.05.07 | ₩60,435 | ₩60,435 | ₩60,226 | ₩60,226 | -0.35% | 2천 |
|---|
| 2026.05.06 | ₩60,423 | ₩60,676 | ₩60,409 | ₩60,623 | +0.33% | 1.5만 |
|---|
| 2026.05.05 | ₩59,376 | ₩59,852 | ₩59,376 | ₩59,729 | +0.59% | 3천 |
|---|
| 2026.05.04 | ₩59,564 | ₩59,664 | ₩59,229 | ₩59,252 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩59,899 | ₩59,899 | ₩59,684 | ₩59,721 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩59,488 | ₩59,698 | ₩59,488 | ₩59,675 | +0.32% | 3.7만 |
|---|
| 2026.04.29 | ₩58,907 | ₩59,041 | ₩58,773 | ₩58,988 | +0.14% | 2.1만 |
|---|
| 2026.04.28 | ₩58,907 | ₩59,031 | ₩58,867 | ₩58,974 | +0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,081 | ₩59,081 | ₩58,947 | ₩59,040 | -0.07% | 7.5천 |
|---|
| 2026.04.24 | ₩59,215 | ₩59,303 | ₩59,148 | ₩59,162 | -0.09% | 7.4천 |
|---|
| 2026.04.23 | ₩59,108 | ₩59,450 | ₩58,880 | ₩59,363 | +0.43% | 8.3천 |
|---|
| 2026.04.22 | ₩59,309 | ₩59,309 | ₩59,084 | ₩59,202 | -0.18% | 3.5천 |
|---|
| 2026.04.21 | ₩59,376 | ₩59,644 | ₩59,043 | ₩59,043 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩59,108 | ₩59,296 | ₩59,108 | ₩59,187 | +0.13% | 8.7천 |
|---|
| 2026.04.17 | ₩59,249 | ₩59,403 | ₩59,108 | ₩59,138 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩58,103 | ₩58,355 | ₩58,080 | ₩58,355 | +0.43% | 5.9천 |
|---|
| 2026.04.15 | ₩57,728 | ₩58,076 | ₩57,701 | ₩57,989 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩57,782 | ₩57,929 | ₩57,782 | ₩57,855 | +0.13% | 1.3만 |
|---|
| 2026.04.13 | ₩56,964 | ₩57,567 | ₩56,897 | ₩57,567 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩57,353 | ₩57,353 | ₩57,043 | ₩57,043 | -0.54% | 8.2천 |
|---|
| 2026.04.09 | ₩57,085 | ₩57,487 | ₩57,085 | ₩57,460 | +0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩57,112 | ₩57,339 | ₩56,978 | ₩57,339 | +0.40% | 8.7천 |
|---|
| 2026.04.07 | ₩55,973 | ₩55,973 | ₩55,624 | ₩55,919 | -0.10% | 9.9천 |
|---|
| 2026.04.06 | ₩55,812 | ₩56,107 | ₩55,812 | ₩56,022 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩55,316 | ₩56,053 | ₩55,276 | ₩55,835 | +0.94% | 1.7만 |
|---|
| 2026.04.01 | ₩55,745 | ₩55,986 | ₩55,745 | ₩55,798 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩55,075 | ₩55,839 | ₩54,827 | ₩55,762 | +1.25% | 1.1만 |
|---|
| 2026.03.30 | ₩55,209 | ₩55,209 | ₩54,445 | ₩54,575 | -1.15% | 1.3만 |
|---|
| 2026.03.27 | ₩55,383 | ₩55,383 | ₩54,559 | ₩54,713 | -1.21% | 1.9만 |
|---|
| 2026.03.26 | ₩55,839 | ₩56,107 | ₩55,463 | ₩55,530 | -0.55% | 2.1만 |
|---|
| 2026.03.25 | ₩55,932 | ₩56,013 | ₩55,892 | ₩56,013 | +0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩55,462 | ₩55,798 | ₩55,437 | ₩55,664 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩55,618 | ₩55,939 | ₩55,343 | ₩55,437 | -0.33% | 2.7만 |
|---|
| 2026.03.20 | ₩55,463 | ₩55,463 | ₩54,753 | ₩54,914 | -0.99% | 2.9만 |
|---|
| 2026.03.19 | ₩55,021 | ₩55,758 | ₩55,021 | ₩55,450 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩56,020 | ₩56,020 | ₩55,457 | ₩55,457 | -1.00% | 1.4만 |
|---|
| 2026.03.17 | ₩56,602 | ₩56,629 | ₩56,292 | ₩56,292 | -0.55% | 1만 |
|---|
| 2026.03.16 | ₩56,174 | ₩56,294 | ₩56,040 | ₩56,080 | -0.17% | 8.6천 |
|---|
| 2026.03.13 | ₩56,147 | ₩56,415 | ₩55,618 | ₩55,664 | -0.86% | 3.9만 |
|---|
| 2026.03.12 | ₩56,026 | ₩56,133 | ₩55,839 | ₩55,839 | -0.33% | 1.1만 |
|---|
| 2026.03.11 | ₩56,616 | ₩56,643 | ₩56,428 | ₩56,629 | +0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩56,683 | ₩57,339 | ₩56,649 | ₩56,763 | +0.14% | 3.8만 |
|---|
| 2026.03.09 | ₩56,053 | ₩56,978 | ₩55,705 | ₩56,937 | +1.58% | 5.2천 |
|---|
| 2026.03.06 | ₩56,602 | ₩56,750 | ₩56,348 | ₩56,669 | +0.12% | 2.4천 |
|---|
| 2026.03.05 | ₩57,808 | ₩57,808 | ₩57,098 | ₩57,460 | -0.60% | 5.7천 |
|---|
| 2026.03.04 | ₩57,916 | ₩58,277 | ₩57,775 | ₩58,170 | +0.44% | 8.3천 |
|---|
| 2026.03.03 | ₩56,964 | ₩57,957 | ₩56,964 | ₩57,754 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩58,169 | ₩58,385 | ₩58,169 | ₩58,385 | +0.37% | 7천 |
|---|
| 2026.02.27 | ₩58,117 | ₩58,545 | ₩58,009 | ₩58,545 | +0.74% | 2.4만 |
|---|
| 2026.02.26 | ₩58,720 | ₩58,720 | ₩58,277 | ₩58,570 | -0.26% | 1.8만 |
|---|
| 2026.02.25 | ₩58,679 | ₩58,773 | ₩58,619 | ₩58,773 | +0.16% | 4.9천 |
|---|
| 2026.02.24 | ₩58,237 | ₩58,545 | ₩58,237 | ₩58,452 | +0.37% | 1.6만 |
|---|
| 2026.02.23 | ₩58,787 | ₩58,787 | ₩58,023 | ₩58,063 | -1.23% | 1.1만 |
|---|
| 2026.02.20 | ₩58,371 | ₩58,706 | ₩58,344 | ₩58,696 | +0.56% | 7.4천 |
|---|
| 2026.02.19 | ₩58,532 | ₩58,559 | ₩58,291 | ₩58,473 | -0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩58,505 | ₩58,827 | ₩58,505 | ₩58,666 | +0.27% | 6천 |
|---|
| 2026.02.17 | ₩58,545 | ₩58,572 | ₩58,385 | ₩58,425 | -0.21% | 7.3만 |
|---|
| 2026.02.13 | ₩58,123 | ₩58,639 | ₩58,123 | ₩58,438 | +0.54% | 4.3천 |
|---|
| 2026.02.12 | ₩59,014 | ₩59,081 | ₩58,040 | ₩58,050 | -1.63% | 1.1만 |
|---|
| 2026.02.11 | ₩58,974 | ₩59,001 | ₩58,894 | ₩58,974 | 0.00% | 6.6천 |
|---|
| 2026.02.10 | ₩58,907 | ₩59,028 | ₩58,688 | ₩58,688 | -0.37% | 1.7만 |
|---|
| 2026.02.09 | ₩58,505 | ₩58,800 | ₩58,411 | ₩58,720 | +0.37% | 8천 |
|---|
| 2026.02.06 | ₩58,331 | ₩58,746 | ₩58,244 | ₩58,746 | +0.71% | 4.8천 |
|---|
| 2026.02.05 | ₩57,554 | ₩57,808 | ₩57,380 | ₩57,487 | -0.12% | 3.3만 |
|---|
| 2026.02.04 | ₩57,808 | ₩58,076 | ₩57,715 | ₩57,875 | +0.12% | 1.2만 |
|---|
| 2026.02.03 | ₩57,768 | ₩57,956 | ₩57,453 | ₩57,741 | -0.05% | 4.3만 |
|---|
| 2026.02.02 | ₩57,152 | ₩57,849 | ₩57,152 | ₩57,835 | +1.20% | 6.7천 |
|---|
| 2026.01.30 | ₩56,978 | ₩57,272 | ₩56,978 | ₩57,272 | +0.52% | 4천 |
|---|
| 2026.01.29 | ₩57,203 | ₩57,313 | ₩56,937 | ₩57,286 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩57,448 | ₩57,448 | ₩57,165 | ₩57,294 | -0.27% | 5.1천 |
|---|
| 2026.01.27 | ₩57,251 | ₩57,353 | ₩57,192 | ₩57,205 | -0.08% | 1.1만 |
|---|
| 2026.01.26 | ₩57,313 | ₩57,566 | ₩57,313 | ₩57,433 | +0.21% | 2.2만 |
|---|
| 2026.01.23 | ₩57,098 | ₩57,192 | ₩57,004 | ₩57,192 | +0.16% | 2.2천 |
|---|
| 2026.01.22 | ₩57,393 | ₩57,527 | ₩57,272 | ₩57,313 | -0.14% | 8.7천 |
|---|
| 2026.01.21 | ₩56,783 | ₩57,232 | ₩56,656 | ₩57,071 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩56,482 | ₩56,790 | ₩56,334 | ₩56,388 | -0.17% | 9.5천 |
|---|
| 2026.01.16 | ₩57,406 | ₩57,416 | ₩57,254 | ₩57,259 | -0.26% | 9.8천 |
|---|
| 2026.01.15 | ₩57,567 | ₩57,728 | ₩57,507 | ₩57,527 | -0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩57,112 | ₩57,272 | ₩57,031 | ₩57,205 | +0.16% | 2.5만 |
|---|
| 2026.01.13 | ₩57,232 | ₩57,256 | ₩57,058 | ₩57,192 | -0.07% | 5.8천 |
|---|
| 2026.01.12 | ₩57,246 | ₩57,460 | ₩57,219 | ₩57,460 | +0.37% | 2.3만 |
|---|
| 2026.01.09 | ₩57,420 | ₩57,570 | ₩57,420 | ₩57,433 | +0.02% | 7.7천 |
|---|
| 2026.01.08 | ₩56,803 | ₩57,353 | ₩56,803 | ₩57,299 | +0.87% | 9.1천 |
|---|
| 2026.01.07 | ₩57,232 | ₩57,232 | ₩57,031 | ₩57,045 | -0.33% | 2.7천 |
|---|
| 2026.01.06 | ₩57,326 | ₩57,554 | ₩57,232 | ₩57,514 | +0.33% | 5.1천 |
|---|
| 2026.01.05 | ₩56,495 | ₩57,004 | ₩56,495 | ₩56,897 | +0.71% | 1.6만 |
|---|
| 2026.01.02 | ₩56,281 | ₩56,602 | ₩56,267 | ₩56,482 | +0.36% | 2.9만 |
|---|
| 2025.12.31 | ₩56,518 | ₩56,535 | ₩56,262 | ₩56,267 | -0.44% | 6.5천 |
|---|
| 2025.12.30 | ₩56,978 | ₩56,978 | ₩56,870 | ₩56,897 | -0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩57,098 | ₩57,098 | ₩56,897 | ₩56,991 | -0.19% | 9.3천 |
|---|
| 2025.12.26 | ₩57,004 | ₩57,112 | ₩57,004 | ₩57,098 | +0.16% | 3.7천 |
|---|
| 2025.12.24 | ₩56,803 | ₩57,098 | ₩56,803 | ₩57,098 | +0.52% | 8.5천 |
|---|
| 2025.12.23 | ₩56,750 | ₩56,777 | ₩56,656 | ₩56,763 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩56,616 | ₩56,790 | ₩56,576 | ₩56,763 | +0.26% | 1만 |
|---|
| 2025.12.19 | ₩56,174 | ₩56,616 | ₩56,174 | ₩56,444 | +0.48% | 4.6천 |
|---|
| 2025.12.18 | ₩56,321 | ₩56,495 | ₩56,073 | ₩56,174 | -0.26% | 2천 |
|---|
| 2025.12.17 | ₩56,401 | ₩56,468 | ₩55,973 | ₩55,977 | -0.75% | 7.5천 |
|---|
| 2025.12.16 | ₩56,415 | ₩56,463 | ₩56,120 | ₩56,321 | -0.17% | 5.7천 |
|---|
| 2025.12.15 | ₩56,790 | ₩56,857 | ₩56,629 | ₩56,710 | -0.14% | 3.1만 |
|---|
| 2025.12.12 | ₩57,047 | ₩57,047 | ₩56,482 | ₩56,602 | -0.78% | 3.2만 |
|---|
| 2025.12.11 | ₩56,562 | ₩57,031 | ₩56,557 | ₩56,964 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩55,946 | ₩56,656 | ₩55,946 | ₩56,602 | +1.17% | 10만 |
|---|
| 2025.12.09 | ₩56,040 | ₩56,160 | ₩55,879 | ₩55,906 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩56,120 | ₩56,120 | ₩55,919 | ₩56,013 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩56,241 | ₩56,387 | ₩56,107 | ₩56,174 | -0.12% | 8.2천 |
|---|
| 2025.12.04 | ₩55,974 | ₩56,107 | ₩55,906 | ₩55,994 | +0.04% | 1.8만 |
|---|
| 2025.12.03 | ₩55,884 | ₩56,147 | ₩55,884 | ₩56,120 | +0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩55,678 | ₩55,879 | ₩55,678 | ₩55,785 | +0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩55,839 | ₩55,932 | ₩55,679 | ₩55,679 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩55,999 | ₩56,080 | ₩55,958 | ₩56,080 | +0.14% | 5.9천 |
|---|
| 2025.11.26 | ₩55,839 | ₩55,892 | ₩55,758 | ₩55,758 | -0.14% | 8.6만 |
|---|
| 2025.11.25 | ₩54,726 | ₩55,343 | ₩54,726 | ₩55,343 | +1.13% | 1.3만 |
|---|
| 2025.11.24 | ₩54,445 | ₩54,706 | ₩54,445 | ₩54,552 | +0.20% | 7.3천 |
|---|
| 2025.11.21 | ₩53,561 | ₩54,503 | ₩53,554 | ₩54,164 | +1.13% | 7.1천 |
|---|
| 2025.11.20 | ₩54,686 | ₩54,713 | ₩53,319 | ₩53,346 | -2.45% | 7.9만 |
|---|
| 2025.11.19 | ₩54,351 | ₩54,405 | ₩53,869 | ₩54,105 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩53,963 | ₩54,298 | ₩53,963 | ₩54,085 | +0.23% | 1.7만 |
|---|
| 2025.11.17 | ₩54,834 | ₩54,941 | ₩54,235 | ₩54,279 | -1.01% | 1.3만 |
|---|
| 2025.11.14 | ₩54,994 | ₩55,222 | ₩54,872 | ₩54,872 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩55,544 | ₩55,758 | ₩55,075 | ₩55,150 | -0.71% | 1.1만 |
|---|
| 2025.11.12 | ₩55,584 | ₩55,865 | ₩55,584 | ₩55,745 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩54,968 | ₩55,370 | ₩54,901 | ₩55,303 | +0.61% | 8.4천 |
|---|
| 2025.11.10 | ₩54,713 | ₩54,867 | ₩54,552 | ₩54,847 | +0.24% | 1.3만 |
|---|
| 2025.11.07 | ₩54,324 | ₩54,512 | ₩53,963 | ₩54,512 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩54,579 | ₩54,619 | ₩54,271 | ₩54,365 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩54,499 | ₩54,927 | ₩54,485 | ₩54,836 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩54,472 | ₩54,686 | ₩54,391 | ₩54,391 | -0.15% | 6.3천 |
|---|
| 2025.11.03 | ₩54,738 | ₩54,799 | ₩54,418 | ₩54,799 | +0.11% | 3.8천 |
|---|
| 2025.10.31 | ₩55,142 | ₩55,182 | ₩54,793 | ₩55,110 | -0.06% | 7.7천 |
|---|
| 2025.10.30 | ₩55,343 | ₩55,451 | ₩55,061 | ₩55,061 | -0.51% | 7.2천 |
|---|
| 2025.10.29 | ₩55,892 | ₩55,892 | ₩55,329 | ₩55,402 | -0.88% | 8.3천 |
|---|
| 2025.10.28 | ₩55,812 | ₩55,999 | ₩55,812 | ₩55,865 | +0.10% | 7.5천 |
|---|
| 2025.10.27 | ₩55,800 | ₩55,932 | ₩55,745 | ₩55,932 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩55,410 | ₩55,504 | ₩55,396 | ₩55,410 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩54,713 | ₩55,015 | ₩54,713 | ₩54,976 | +0.48% | 5.8천 |
|---|
| 2025.10.22 | ₩54,981 | ₩55,060 | ₩54,726 | ₩54,807 | -0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩54,994 | ₩55,300 | ₩54,994 | ₩55,142 | +0.27% | 4.1천 |
|---|
| 2025.10.20 | ₩54,673 | ₩55,035 | ₩54,673 | ₩54,970 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩53,909 | ₩54,458 | ₩53,909 | ₩54,413 | +0.93% | 6.3천 |
|---|
| 2025.10.16 | ₩54,606 | ₩54,606 | ₩53,963 | ₩54,075 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩54,418 | ₩54,726 | ₩54,110 | ₩54,466 | +0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩53,480 | ₩54,324 | ₩53,480 | ₩54,166 | +1.28% | 1.8천 |
|---|
| 2025.10.13 | ₩53,869 | ₩54,043 | ₩53,829 | ₩53,894 | +0.05% | 3천 |
|---|
| 2025.10.10 | ₩54,780 | ₩54,780 | ₩53,285 | ₩53,285 | -2.73% | 8.4천 |
|---|