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 | ₩65,808 | ₩66,572 | ₩65,741 | ₩66,498 | +1.05% | 5.3만 |
| 2026.09.28–2026.10.02 | ₩66,720 | ₩66,867 | ₩65,239 | ₩65,828 | -1.34% | 8.8만 |
| 2026.09.21–2026.09.25 | ₩66,773 | ₩67,108 | ₩66,318 | ₩67,014 | +0.36% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩67,001 | ₩67,068 | ₩66,050 | ₩66,465 | -0.80% | 12만 |
| 2026.09.08–2026.09.11 | ₩67,403 | ₩67,403 | ₩66,425 | ₩67,080 | -0.48% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩67,443 | ₩68,121 | ₩67,081 | ₩67,780 | +0.50% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩67,470 | ₩67,872 | ₩67,430 | ₩67,550 | +0.12% | 4.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,805 |
| ₩66,639 |
| ₩67,533 |
| +0.87% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩66,586 | ₩67,269 | ₩66,570 | ₩67,189 | +0.91% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,353 | ₩66,706 | ₩65,246 | ₩66,706 | +2.07% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,011 | ₩65,768 | ₩64,775 | ₩65,097 | +0.13% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,334 | ₩64,770 | ₩63,865 | ₩64,696 | +0.56% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,656 | ₩64,777 | ₩63,986 | ₩64,254 | -0.62% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,629 | ₩64,710 | ₩63,879 | ₩64,589 | -0.06% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,388 | ₩64,535 | ₩63,865 | ₩64,375 | -0.02% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,995 | ₩64,241 | ₩63,249 | ₩64,080 | +0.13% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,415 | ₩64,535 | ₩63,222 | ₩63,617 | -1.24% | 17.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,048 | ₩63,852 | ₩62,177 | ₩63,790 | +1.18% | 3.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,887 | ₩64,053 | ₩62,780 | ₩62,780 | -0.17% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,378 | ₩63,115 | ₩62,351 | ₩63,102 | +1.16% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,602 | ₩62,257 | ₩60,328 | ₩62,158 | +2.57% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,837 | ₩61,480 | ₩60,301 | ₩60,577 | -0.43% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,564 | ₩60,696 | ₩59,229 | ₩60,663 | +1.84% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,081 | ₩59,899 | ₩58,773 | ₩59,721 | +1.08% | 9만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,108 | ₩59,644 | ₩58,880 | ₩59,162 | +0.09% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,964 | ₩59,403 | ₩56,897 | ₩59,138 | +3.82% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,812 | ₩57,487 | ₩55,624 | ₩57,043 | +2.21% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,209 | ₩56,053 | ₩54,445 | ₩55,835 | +1.13% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,618 | ₩56,107 | ₩54,559 | ₩54,713 | -1.63% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,174 | ₩56,629 | ₩54,753 | ₩54,914 | -2.24% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,053 | ₩57,339 | ₩55,618 | ₩55,664 | -0.69% | 11.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,169 | ₩58,385 | ₩56,348 | ₩56,669 | -2.58% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,787 | ₩58,787 | ₩58,009 | ₩58,545 | -0.41% | 7.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,545 | ₩58,827 | ₩58,291 | ₩58,696 | +0.26% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,505 | ₩59,081 | ₩58,040 | ₩58,438 | -0.11% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,152 | ₩58,746 | ₩57,152 | ₩58,746 | +2.79% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,313 | ₩57,566 | ₩56,937 | ₩57,272 | -0.07% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,482 | ₩57,527 | ₩56,334 | ₩57,192 | +1.26% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,246 | ₩57,728 | ₩57,031 | ₩57,259 | +0.02% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,495 | ₩57,570 | ₩56,495 | ₩57,433 | +1.66% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,098 | ₩57,098 | ₩56,262 | ₩56,482 | -1.08% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,616 | ₩57,112 | ₩56,576 | ₩57,098 | +0.85% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,790 | ₩56,857 | ₩55,973 | ₩56,444 | -0.61% | 5.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,120 | ₩57,047 | ₩55,879 | ₩56,602 | +0.86% | 18.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,839 | ₩56,387 | ₩55,678 | ₩56,174 | +0.60% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,445 | ₩56,080 | ₩54,445 | ₩56,080 | +3.00% | 11.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,834 | ₩54,941 | ₩53,319 | ₩54,164 | -1.22% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,713 | ₩55,865 | ₩54,552 | ₩54,872 | +0.29% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,738 | ₩54,927 | ₩53,963 | ₩54,512 | -0.41% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,800 | ₩55,999 | ₩54,793 | ₩55,110 | -1.24% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,673 | ₩55,504 | ₩54,673 | ₩55,410 | +1.35% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,869 | ₩54,726 | ₩53,480 | ₩54,413 | +1.01% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,780 | ₩54,780 | ₩53,285 | ₩53,285 | -2.73% | 8.4천 |
|---|