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 | ₩65,860 | ₩66,624 | ₩65,793 | ₩66,551 | +1.05% | 5.3만 |
| 2026.09.28–2026.10.02 | ₩66,772 | ₩66,919 | ₩65,290 | ₩65,880 | -1.34% | 8.8만 |
| 2026.09.21–2026.09.25 | ₩66,826 | ₩67,161 | ₩66,370 | ₩67,067 | +0.36% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩67,054 | ₩67,121 | ₩66,101 | ₩66,517 | -0.80% | 12만 |
| 2026.09.08–2026.09.11 | ₩67,456 | ₩67,456 | ₩66,477 | ₩67,133 | -0.48% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩67,496 | ₩68,175 | ₩67,134 | ₩67,833 | +0.50% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩67,523 | ₩67,925 | ₩67,483 | ₩67,603 | +0.12% | 4.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,858 |
| ₩66,691 |
| ₩67,586 |
| +0.87% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩66,638 | ₩67,322 | ₩66,622 | ₩67,241 | +0.91% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,404 | ₩66,758 | ₩65,297 | ₩66,758 | +2.07% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,062 | ₩65,820 | ₩64,826 | ₩65,148 | +0.13% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,385 | ₩64,821 | ₩63,915 | ₩64,747 | +0.56% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,707 | ₩64,827 | ₩64,036 | ₩64,304 | -0.62% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,680 | ₩64,760 | ₩63,929 | ₩64,640 | -0.06% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,438 | ₩64,586 | ₩63,915 | ₩64,425 | -0.02% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,045 | ₩64,291 | ₩63,299 | ₩64,130 | +0.13% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,465 | ₩64,586 | ₩63,272 | ₩63,667 | -1.24% | 17.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,097 | ₩63,902 | ₩62,226 | ₩63,840 | +1.18% | 3.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,936 | ₩64,103 | ₩62,829 | ₩62,829 | -0.17% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,427 | ₩63,164 | ₩62,400 | ₩63,151 | +1.16% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,650 | ₩62,306 | ₩60,375 | ₩62,207 | +2.57% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,885 | ₩61,528 | ₩60,348 | ₩60,624 | -0.43% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,611 | ₩60,744 | ₩59,275 | ₩60,710 | +1.84% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,128 | ₩59,946 | ₩58,819 | ₩59,767 | +1.08% | 9만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,155 | ₩59,691 | ₩58,927 | ₩59,208 | +0.09% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,009 | ₩59,450 | ₩56,942 | ₩59,184 | +3.82% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,856 | ₩57,532 | ₩55,668 | ₩57,088 | +2.21% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,252 | ₩56,097 | ₩54,488 | ₩55,878 | +1.13% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,661 | ₩56,151 | ₩54,602 | ₩54,756 | -1.63% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,218 | ₩56,674 | ₩54,796 | ₩54,957 | -2.24% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,097 | ₩57,384 | ₩55,661 | ₩55,708 | -0.69% | 11.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,215 | ₩58,430 | ₩56,392 | ₩56,714 | -2.58% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,833 | ₩58,833 | ₩58,055 | ₩58,591 | -0.41% | 7.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,591 | ₩58,873 | ₩58,337 | ₩58,742 | +0.26% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,551 | ₩59,128 | ₩58,086 | ₩58,484 | -0.11% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,197 | ₩58,793 | ₩57,197 | ₩58,793 | +2.79% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,358 | ₩57,611 | ₩56,982 | ₩57,317 | -0.07% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,526 | ₩57,572 | ₩56,379 | ₩57,237 | +1.26% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,291 | ₩57,773 | ₩57,076 | ₩57,304 | +0.02% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,540 | ₩57,615 | ₩56,540 | ₩57,478 | +1.66% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,143 | ₩57,143 | ₩56,306 | ₩56,526 | -1.08% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,660 | ₩57,156 | ₩56,620 | ₩57,143 | +0.85% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,835 | ₩56,902 | ₩56,016 | ₩56,489 | -0.61% | 5.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,164 | ₩57,092 | ₩55,923 | ₩56,647 | +0.86% | 18.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,882 | ₩56,431 | ₩55,721 | ₩56,218 | +0.60% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,488 | ₩56,124 | ₩54,488 | ₩56,124 | +3.00% | 11.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,877 | ₩54,984 | ₩53,361 | ₩54,206 | -1.22% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,756 | ₩55,909 | ₩54,595 | ₩54,915 | +0.29% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,781 | ₩54,970 | ₩54,005 | ₩54,555 | -0.41% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,843 | ₩56,043 | ₩54,836 | ₩55,153 | -1.24% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,716 | ₩55,547 | ₩54,716 | ₩55,453 | +1.35% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,911 | ₩54,769 | ₩53,522 | ₩54,455 | +1.01% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,823 | ₩54,823 | ₩53,326 | ₩53,326 | -2.73% | 8.4천 |
|---|