PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF (RAFE)

RAFE
🏛️ 미국 →
40.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.79 27.96 27.79 27.92 0.0M
2022-12-29 28.02 28.02 27.99 27.99 0.0M
2022-12-28 27.90 27.90 27.84 27.84 0.0M
2022-12-27 27.99 28.07 27.97 28.07 0.0M
2022-12-22 27.60 28.04 27.60 28.04 0.0M
2022-12-21 28.20 28.21 28.20 28.21 0.0M
2022-12-20 27.95 27.95 27.95 27.95 0.0M
2022-12-19 28.07 28.17 27.83 27.91 0.0M
2022-12-16 28.00 28.21 27.89 28.18 0.0M
2022-12-15 28.45 28.45 28.38 28.41 0.0M
2022-12-14 29.46 29.46 29.13 29.13 0.0M
2022-12-13 29.31 29.31 29.25 29.25 0.0M
2022-12-12 29.05 29.13 29.05 29.13 0.0M
2022-12-09 28.91 29.00 28.76 28.76 0.0M
2022-12-08 28.91 28.95 28.89 28.93 0.0M
2022-12-07 28.80 28.80 28.74 28.77 0.0M
2022-12-06 28.77 28.77 28.77 28.77 0.0M
2022-12-05 29.07 29.07 29.07 29.07 0.0M
2022-12-02 29.61 29.61 29.56 29.57 0.0M
2022-12-01 29.63 29.63 29.63 29.63 0.0M
2022-11-30 29.37 29.66 29.37 29.66 0.0M
2022-11-29 28.93 29.02 28.78 28.97 0.0M
2022-11-28 29.10 29.10 28.94 28.94 0.0M
2022-11-25 29.41 29.41 29.39 29.39 0.0M
2022-11-23 29.38 29.38 29.20 29.35 0.0M
2022-11-22 29.13 29.26 29.10 29.26 0.0M
2022-11-21 28.85 28.88 28.83 28.87 0.0M
2022-11-18 28.82 28.97 28.82 28.90 0.0M
2022-11-17 28.39 28.75 28.39 28.75 0.0M
2022-11-16 28.71 28.73 28.62 28.62 0.0M
2022-11-15 28.77 28.90 28.70 28.90 0.0M
2022-11-14 28.94 28.94 28.76 28.76 0.0M
2022-11-11 28.64 28.97 28.64 28.90 0.0M
2022-11-10 28.55 28.80 28.43 28.80 0.0M
2022-11-09 27.95 27.95 27.61 27.61 0.0M
2022-11-08 28.07 28.20 28.07 28.07 0.0M
2022-11-07 27.88 27.88 27.88 27.88 0.0M
2022-11-04 27.47 27.56 27.47 27.56 0.0M
2022-11-03 27.24 27.33 27.16 27.16 0.0M
2022-11-02 27.88 28.21 27.49 27.49 0.0M
2022-11-01 27.95 27.95 27.95 27.95 0.0M
2022-10-31 27.95 27.95 27.95 27.95 0.0M
2022-10-28 27.79 28.15 27.74 28.12 0.0M
2022-10-27 27.53 27.53 27.38 27.38 0.0M
2022-10-26 27.75 27.75 27.51 27.55 0.0M
2022-10-25 27.40 27.54 27.40 27.45 0.0M
2022-10-24 27.07 27.16 27.07 27.16 0.0M
2022-10-21 26.41 26.81 26.41 26.80 0.0M
2022-10-20 26.23 26.47 26.18 26.18 0.0M
2022-10-19 26.20 26.20 26.20 26.20 0.0M
2022-10-18 26.39 26.41 26.39 26.41 0.0M
2022-10-17 26.16 26.20 26.15 26.16 0.0M
2022-10-14 25.64 25.64 25.64 25.64 0.0M
2022-10-13 25.90 25.99 25.90 25.99 0.0M
2022-10-12 25.29 25.29 25.25 25.25 0.0M
2022-10-11 25.56 25.56 25.21 25.28 0.0M
2022-10-10 25.41 25.50 25.41 25.42 0.0M
2022-10-07 25.69 25.69 25.50 25.57 0.0M
2022-10-06 26.39 26.39 26.26 26.26 0.0M
2022-10-05 26.69 26.69 26.60 26.60 0.0M
2022-10-04 26.56 26.62 26.54 26.62 0.0M
2022-10-03 25.78 25.94 25.77 25.90 0.0M
2022-09-30 25.81 25.82 25.40 25.40 0.0M
2022-09-29 25.67 25.76 25.67 25.76 0.0M
2022-09-28 26.30 26.30 26.30 26.30 0.0M
2022-09-27 25.80 25.86 25.80 25.81 0.0M
2022-09-26 25.82 26.00 25.82 25.98 0.0M
2022-09-23 25.96 26.17 25.86 26.17 0.0M
2022-09-22 26.59 26.74 26.58 26.64 0.0M
2022-09-21 27.00 27.00 26.78 26.78 0.0M
2022-09-20 27.23 27.23 27.07 27.19 0.0M
2022-09-19 27.35 27.55 27.35 27.55 0.0M
2022-09-16 27.30 27.50 27.22 27.49 0.0M
2022-09-15 27.55 27.58 27.45 27.52 0.0M
2022-09-14 27.58 27.60 27.48 27.60 0.0M
2022-09-13 27.67 27.67 27.67 27.67 0.0M
2022-09-12 28.77 28.82 28.77 28.80 0.0M
2022-09-09 28.29 28.58 28.29 28.58 0.0M
2022-09-08 28.18 28.18 28.18 28.18 0.0M
2022-09-07 27.80 27.99 27.52 27.98 0.0M
2022-09-06 27.76 27.77 27.50 27.50 0.0M
2022-09-02 27.89 27.89 27.71 27.71 0.0M
2022-09-01 27.67 28.08 27.67 28.06 0.0M
2022-08-31 27.94 27.98 27.94 27.98 0.0M
2022-08-30 28.11 28.11 28.11 28.11 0.0M
2022-08-29 28.40 28.40 28.39 28.39 0.0M
2022-08-26 28.81 28.81 28.56 28.56 0.0M
2022-08-25 29.17 29.42 29.17 29.42 0.0M
2022-08-24 29.10 29.12 29.06 29.06 0.0M
2022-08-23 29.20 29.20 29.03 29.03 0.0M
2022-08-22 29.36 29.37 29.17 29.17 0.0M
2022-08-19 29.93 29.96 29.75 29.75 0.0M
2022-08-18 29.93 30.10 29.93 30.02 0.0M
2022-08-17 30.04 30.11 29.99 30.00 0.0M
2022-08-16 30.13 30.25 30.13 30.22 0.0M
2022-08-15 30.05 30.12 30.04 30.08 0.0M
2022-08-12 29.87 29.93 29.87 29.90 0.0M
2022-08-11 29.65 29.69 29.47 29.51 0.0M
2022-08-10 29.47 29.49 29.41 29.49 0.0M
2022-08-09 28.91 28.97 28.91 28.91 0.0M
2022-08-08 29.20 29.24 29.00 29.00 0.0M
2022-08-05 28.85 29.06 28.85 29.03 0.0M
2022-08-04 28.97 28.97 28.96 28.96 0.0M
2022-08-03 28.89 29.16 28.89 29.11 0.0M
2022-08-02 28.82 28.82 28.64 28.64 0.0M
2022-08-01 29.01 29.01 28.95 28.95 0.0M
2022-07-29 28.84 29.01 28.81 28.96 0.0M
2022-07-28 28.89 28.89 28.84 28.85 0.0M
2022-07-27 28.32 28.69 28.31 28.69 0.0M
2022-07-26 28.18 28.18 28.18 28.18 0.0M
2022-07-25 28.30 28.40 28.30 28.38 0.0M
2022-07-22 28.20 28.28 28.20 28.28 0.0M
2022-07-21 28.51 28.51 28.51 28.51 0.0M
2022-07-20 28.49 28.53 28.43 28.43 0.0M
2022-07-19 28.43 28.47 28.43 28.47 0.0M
2022-07-18 28.20 28.20 27.80 27.80 0.0M
2022-07-15 27.89 27.98 27.89 27.98 0.0M
2022-07-14 27.01 27.41 26.96 27.41 0.0M
2022-07-13 27.51 27.66 27.51 27.56 0.0M
2022-07-12 27.69 27.96 27.60 27.70 0.0M
2022-07-11 27.86 27.86 27.75 27.75 0.0M
2022-07-08 27.91 28.12 27.91 28.01 0.0M
2022-07-07 27.97 28.01 27.95 28.01 0.0M
2022-07-06 27.63 27.85 27.49 27.66 0.0M
2022-07-05 27.31 27.59 27.30 27.59 0.0M
2022-07-01 27.59 27.63 27.59 27.63 0.0M
2022-06-30 27.59 27.63 27.51 27.51 0.0M
2022-06-29 27.86 27.86 27.73 27.81 0.0M
2022-06-28 28.14 28.14 27.79 27.79 0.0M
2022-06-27 28.32 28.33 28.22 28.30 0.0M
2022-06-24 28.11 28.18 28.10 28.18 0.0M
2022-06-23 27.21 27.55 27.21 27.53 0.0M
2022-06-22 27.44 27.48 27.33 27.34 0.0M
2022-06-21 27.29 27.49 27.29 27.31 0.0M
2022-06-17 26.81 26.81 26.74 26.76 0.0M
2022-06-16 26.63 26.63 26.53 26.60 0.0M
2022-06-15 27.21 27.48 27.14 27.33 0.0M
2022-06-14 27.05 27.05 26.81 26.99 0.0M
2022-06-13 27.60 27.61 27.12 27.12 0.0M
2022-06-10 28.22 28.22 28.13 28.13 0.0M
2022-06-09 29.30 29.40 28.85 28.85 0.0M
2022-06-08 29.76 29.76 29.47 29.47 0.0M
2022-06-07 29.62 29.87 29.62 29.87 0.0M
2022-06-06 29.69 29.90 29.54 29.62 0.0M
2022-06-03 29.55 29.60 29.55 29.55 0.0M
2022-06-02 29.57 29.95 29.57 29.95 0.0M
2022-06-01 29.67 29.69 29.62 29.69 0.0M
2022-05-31 30.06 30.06 29.97 29.97 0.0M
2022-05-27 29.89 30.13 29.89 30.13 0.0M
2022-05-26 29.71 29.71 29.67 29.67 0.0M
2022-05-25 28.88 29.20 28.88 29.15 0.0M
2022-05-24 28.62 28.97 28.52 28.86 0.0M
2022-05-23 28.91 28.97 28.85 28.91 0.0M
2022-05-20 28.10 28.35 28.10 28.35 0.0M
2022-05-19 28.21 28.48 28.21 28.33 0.0M
2022-05-18 29.00 29.00 28.56 28.56 0.0M
2022-05-17 29.69 29.73 29.69 29.73 0.0M
2022-05-16 29.15 29.29 29.12 29.12 0.0M
2022-05-13 29.16 29.16 29.04 29.11 0.0M
2022-05-12 28.62 28.62 28.21 28.61 0.0M
2022-05-11 29.32 29.32 28.71 28.71 0.0M
2022-05-10 29.14 29.14 29.14 29.14 0.0M
2022-05-09 29.27 29.34 29.18 29.18 0.0M
2022-05-06 29.56 29.87 29.55 29.72 0.0M
2022-05-05 29.95 29.99 29.72 29.81 0.0M
2022-05-04 30.03 30.75 29.88 30.71 0.0M
2022-05-03 29.76 30.03 29.76 29.89 0.0M
2022-05-02 29.57 29.71 29.18 29.71 0.0M
2022-04-29 30.10 30.15 29.54 29.54 0.0M
2022-04-28 30.30 30.56 30.14 30.52 0.0M
2022-04-27 30.16 30.16 29.99 29.99 0.0M
2022-04-26 30.22 30.22 30.00 30.00 0.0M
2022-04-25 30.24 30.24 30.22 30.22 0.0M
2022-04-22 30.76 30.76 30.49 30.49 0.0M
2022-04-21 31.61 31.61 31.34 31.34 0.0M
2022-04-20 31.73 31.73 31.63 31.63 0.0M
2022-04-19 31.42 31.42 31.36 31.36 0.1M
2022-04-18 30.88 30.88 30.86 30.86 0.0M
2022-04-14 30.99 31.08 30.90 30.90 0.0M
2022-04-13 31.18 31.23 31.18 31.21 0.0M
2022-04-12 31.29 31.29 30.94 30.94 0.0M
2022-04-11 31.19 31.31 31.09 31.09 0.0M
2022-04-08 31.30 31.48 31.30 31.35 0.0M
2022-04-07 31.17 31.36 31.00 31.26 0.0M
2022-04-06 31.06 31.24 31.05 31.19 0.0M
2022-04-05 31.63 31.63 31.29 31.29 0.0M
2022-04-04 31.58 31.58 31.58 31.58 0.0M
2022-04-01 31.23 31.45 31.19 31.45 0.0M
2022-03-31 31.63 31.63 31.63 31.63 0.0M
2022-03-30 32.22 32.22 32.00 32.06 0.0M
2022-03-29 32.33 32.33 32.33 32.33 0.0M
2022-03-28 31.81 31.95 31.81 31.95 0.0M
2022-03-25 31.74 31.90 31.67 31.88 0.0M
2022-03-24 31.50 31.72 31.49 31.72 0.0M
2022-03-23 31.35 31.35 31.35 31.35 0.0M
2022-03-22 31.73 31.73 31.70 31.71 0.0M
2022-03-21 31.41 31.44 31.29 31.43 0.0M
2022-03-18 31.15 31.50 31.15 31.48 0.0M
2022-03-17 30.96 31.24 30.96 31.20 0.0M
2022-03-16 30.77 30.98 30.52 30.96 0.0M
2022-03-15 30.21 30.46 30.21 30.43 0.0M
2022-03-14 30.06 30.06 29.84 29.84 0.0M
2022-03-11 30.18 30.18 29.90 29.90 0.0M
2022-03-10 29.90 30.17 29.90 30.17 0.0M
2022-03-09 30.28 30.50 30.28 30.35 0.0M
2022-03-08 29.54 30.31 29.54 29.67 0.0M
2022-03-07 30.16 30.16 29.94 29.94 0.0M
2022-03-04 30.98 30.98 30.73 30.82 0.0M
2022-03-03 31.15 31.15 31.10 31.10 0.0M
2022-03-02 31.00 31.55 31.00 31.27 0.0M
2022-03-01 30.47 30.61 30.42 30.51 0.0M
2022-02-28 31.10 31.12 31.10 31.12 0.0M
2022-02-25 30.58 31.42 30.58 31.42 0.0M
2022-02-24 29.99 30.65 29.99 30.65 0.0M
2022-02-22 31.02 31.07 31.02 31.07 0.0M
2022-02-18 31.56 31.56 31.42 31.42 0.0M
2022-02-17 31.57 31.57 31.57 31.57 0.0M
2022-02-16 32.30 32.30 32.02 32.17 0.0M
2022-02-15 32.10 32.10 32.10 32.10 0.0M
2022-02-14 31.42 31.63 31.42 31.63 0.0M
2022-02-11 32.41 32.56 31.85 31.85 0.0M
2022-02-10 32.46 32.46 32.36 32.36 0.0M
2022-02-09 32.84 32.86 32.84 32.86 0.0M
2022-02-08 32.33 32.52 32.33 32.52 0.0M
2022-02-07 32.13 32.13 32.09 32.09 0.0M
2022-02-04 32.11 32.19 32.11 32.19 0.0M
2022-02-03 32.16 32.46 32.16 32.24 0.0M
2022-02-02 32.49 32.67 32.40 32.67 0.0M
2022-02-01 32.23 32.42 32.23 32.42 0.0M
2022-01-31 31.76 32.23 31.76 32.23 0.0M
2022-01-28 31.16 31.84 31.16 31.84 0.0M
2022-01-27 31.84 31.84 31.20 31.33 0.0M
2022-01-26 31.96 32.01 31.37 31.56 0.0M
2022-01-25 31.50 31.58 30.99 31.58 0.0M
2022-01-24 30.90 31.77 30.76 31.77 0.0M
2022-01-21 32.00 32.31 31.69 31.78 0.0M
2022-01-20 32.96 32.96 32.21 32.21 0.0M
2022-01-19 32.90 32.90 32.54 32.54 0.0M
2022-01-18 33.07 33.11 32.90 32.91 0.0M
2022-01-14 33.43 33.54 33.43 33.54 0.0M
2022-01-13 33.84 33.95 33.55 33.55 0.0M
2022-01-12 33.75 33.75 33.64 33.75 0.0M
2022-01-11 33.83 33.83 33.37 33.70 0.0M
2022-01-10 33.20 33.46 33.18 33.46 0.0M
2022-01-07 33.45 33.62 33.44 33.53 0.0M
2022-01-06 33.52 33.52 33.46 33.46 0.0M
2022-01-05 34.16 34.16 33.48 33.48 0.0M
2022-01-04 33.87 33.93 33.86 33.86 0.0M
2022-01-03 33.56 33.56 33.48 33.48 0.0M