시장 데이터를 불러오는 중
전체 종목
PIMCO Ultra Short Government Active Exchange-Traded Fund 과거 주가
PIMCO Ultra Short Government Active Exchange-Traded Fund · BILZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Ultra Short Government Active Exchange-Traded Fund · BILZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,980 | ₩134,994 | ₩134,980 | ₩134,994 | +0.01% | 18.3만 |
| 2026.10.08 | ₩134,927 | ₩134,940 | ₩134,927 | ₩134,940 | +0.01% | 43.3만 |
| 2026.10.07 | ₩134,927 | ₩134,927 | ₩134,900 | ₩134,927 | 0.00% | 10.2만 |
| 2026.10.06 | ₩134,913 | ₩134,923 | ₩134,900 | ₩134,913 | 0.00% | 34.4만 |
| 2026.10.05 | ₩134,913 | ₩134,913 | ₩134,886 | ₩134,893 | -0.01% | 7.4만 |
| 2026.10.02 | ₩134,873 | ₩134,893 | ₩134,873 | ₩134,886 | +0.01% | 33.9만 |
| 2026.10.01 | ₩134,806 | ₩134,833 | ₩134,806 | ₩134,833 | +0.02% | 22만 |
| 2026.09.30 | ₩135,235 | ₩135,235 | ₩135,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,221 |
| -0.01% |
| 25.4만 |
| 2026.09.29 | ₩135,195 | ₩135,195 | ₩135,181 | ₩135,188 | -0.00% | 4.4만 |
|---|
| 2026.09.28 | ₩135,181 | ₩135,181 | ₩135,168 | ₩135,168 | -0.01% | 16.8만 |
|---|
| 2026.09.25 | ₩135,168 | ₩135,168 | ₩135,154 | ₩135,154 | -0.01% | 12.2만 |
|---|
| 2026.09.24 | ₩135,101 | ₩135,128 | ₩135,101 | ₩135,128 | +0.02% | 14.4만 |
|---|
| 2026.09.23 | ₩135,114 | ₩135,114 | ₩135,101 | ₩135,101 | -0.01% | 12.4만 |
|---|
| 2026.09.22 | ₩135,101 | ₩135,114 | ₩135,101 | ₩135,101 | 0.00% | 24.3만 |
|---|
| 2026.09.21 | ₩135,087 | ₩135,087 | ₩135,074 | ₩135,087 | 0.00% | 20.9만 |
|---|
| 2026.09.18 | ₩135,101 | ₩135,101 | ₩135,074 | ₩135,074 | -0.02% | 4.9만 |
|---|
| 2026.09.17 | ₩135,034 | ₩135,061 | ₩135,034 | ₩135,047 | +0.01% | 38.9만 |
|---|
| 2026.09.16 | ₩135,034 | ₩135,047 | ₩135,020 | ₩135,020 | -0.01% | 20.2만 |
|---|
| 2026.09.15 | ₩135,020 | ₩135,027 | ₩135,007 | ₩135,007 | -0.01% | 13만 |
|---|
| 2026.09.14 | ₩134,994 | ₩135,014 | ₩134,994 | ₩135,007 | +0.01% | 16.8만 |
|---|
| 2026.09.11 | ₩134,980 | ₩135,007 | ₩134,980 | ₩134,980 | 0.00% | 19.7만 |
|---|
| 2026.09.10 | ₩134,994 | ₩134,994 | ₩134,967 | ₩134,980 | -0.01% | 17.1만 |
|---|
| 2026.09.09 | ₩134,994 | ₩134,994 | ₩134,967 | ₩134,967 | -0.02% | 21.9만 |
|---|
| 2026.09.08 | ₩134,980 | ₩134,980 | ₩134,953 | ₩134,953 | -0.02% | 79.1만 |
|---|
| 2026.09.04 | ₩134,953 | ₩134,960 | ₩134,940 | ₩134,960 | +0.00% | 20만 |
|---|
| 2026.09.03 | ₩134,900 | ₩134,913 | ₩134,900 | ₩134,900 | 0.00% | 14.7만 |
|---|
| 2026.09.02 | ₩134,886 | ₩134,886 | ₩134,873 | ₩134,873 | -0.01% | 25.1만 |
|---|
| 2026.09.01 | ₩134,860 | ₩134,873 | ₩134,860 | ₩134,860 | 0.00% | 16.8만 |
|---|
| 2026.08.31 | ₩135,288 | ₩135,288 | ₩135,262 | ₩135,262 | -0.02% | 8.2만 |
|---|
| 2026.08.28 | ₩135,275 | ₩135,275 | ₩135,248 | ₩135,248 | -0.02% | 14.6만 |
|---|
| 2026.08.27 | ₩135,248 | ₩135,248 | ₩135,221 | ₩135,221 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩135,221 | ₩135,232 | ₩135,208 | ₩135,208 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩135,195 | ₩135,208 | ₩135,195 | ₩135,195 | 0.00% | 19.3만 |
|---|
| 2026.08.24 | ₩135,195 | ₩135,195 | ₩135,181 | ₩135,181 | -0.01% | 5.7만 |
|---|
| 2026.08.21 | ₩135,154 | ₩135,181 | ₩135,154 | ₩135,168 | +0.01% | 21.7만 |
|---|
| 2026.08.20 | ₩135,141 | ₩135,141 | ₩135,128 | ₩135,128 | -0.01% | 24.9만 |
|---|
| 2026.08.19 | ₩135,114 | ₩135,128 | ₩135,114 | ₩135,114 | 0.00% | 17만 |
|---|
| 2026.08.18 | ₩135,101 | ₩135,114 | ₩135,101 | ₩135,101 | 0.00% | 8.5만 |
|---|
| 2026.08.17 | ₩135,087 | ₩135,101 | ₩135,087 | ₩135,101 | +0.01% | 16.8만 |
|---|
| 2026.08.14 | ₩135,087 | ₩135,087 | ₩135,067 | ₩135,087 | 0.00% | 8.3만 |
|---|
| 2026.08.13 | ₩135,047 | ₩135,047 | ₩135,034 | ₩135,034 | -0.01% | 8.2만 |
|---|
| 2026.08.12 | ₩135,020 | ₩135,034 | ₩135,020 | ₩135,020 | 0.00% | 17.1만 |
|---|
| 2026.08.11 | ₩135,034 | ₩135,034 | ₩135,007 | ₩135,020 | -0.01% | 21.6만 |
|---|
| 2026.08.10 | ₩135,007 | ₩135,007 | ₩134,994 | ₩135,007 | 0.00% | 12.6만 |
|---|
| 2026.08.07 | ₩134,987 | ₩134,994 | ₩134,980 | ₩134,980 | -0.00% | 32.2만 |
|---|
| 2026.08.06 | ₩134,953 | ₩134,953 | ₩134,927 | ₩134,940 | -0.01% | 13.1만 |
|---|
| 2026.08.05 | ₩134,940 | ₩134,940 | ₩134,913 | ₩134,920 | -0.01% | 44.9만 |
|---|
| 2026.08.04 | ₩134,927 | ₩134,927 | ₩134,900 | ₩134,900 | -0.02% | 21.6만 |
|---|
| 2026.08.03 | ₩134,913 | ₩134,913 | ₩134,886 | ₩134,900 | -0.01% | 46.6만 |
|---|
| 2026.07.31 | ₩135,302 | ₩135,315 | ₩135,302 | ₩135,309 | +0.00% | 8.5만 |
|---|
| 2026.07.30 | ₩135,275 | ₩135,275 | ₩135,262 | ₩135,275 | 0.00% | 14.4만 |
|---|
| 2026.07.29 | ₩135,248 | ₩135,262 | ₩135,221 | ₩135,262 | +0.01% | 12.2만 |
|---|
| 2026.07.28 | ₩135,208 | ₩135,221 | ₩135,208 | ₩135,208 | 0.00% | 12.2만 |
|---|
| 2026.07.27 | ₩135,195 | ₩135,195 | ₩135,181 | ₩135,195 | 0.00% | 21.9만 |
|---|
| 2026.07.24 | ₩135,168 | ₩135,195 | ₩135,168 | ₩135,181 | +0.01% | 17.1만 |
|---|
| 2026.07.23 | ₩135,128 | ₩135,154 | ₩135,128 | ₩135,134 | +0.00% | 16.1만 |
|---|
| 2026.07.22 | ₩135,141 | ₩135,154 | ₩135,128 | ₩135,128 | -0.01% | 7.5만 |
|---|
| 2026.07.21 | ₩135,128 | ₩135,141 | ₩135,128 | ₩135,128 | 0.00% | 36.5만 |
|---|
| 2026.07.20 | ₩135,114 | ₩135,128 | ₩135,114 | ₩135,121 | +0.00% | 12.5만 |
|---|
| 2026.07.17 | ₩135,114 | ₩135,114 | ₩135,101 | ₩135,101 | -0.01% | 8.4만 |
|---|
| 2026.07.16 | ₩135,074 | ₩135,074 | ₩135,061 | ₩135,074 | 0.00% | 38.9만 |
|---|
| 2026.07.15 | ₩135,074 | ₩135,074 | ₩135,047 | ₩135,061 | -0.01% | 19.6만 |
|---|
| 2026.07.14 | ₩135,034 | ₩135,047 | ₩135,034 | ₩135,034 | 0.00% | 11.8만 |
|---|
| 2026.07.13 | ₩135,020 | ₩135,034 | ₩135,007 | ₩135,020 | 0.00% | 22.1만 |
|---|
| 2026.07.10 | ₩135,007 | ₩135,020 | ₩135,007 | ₩135,020 | +0.01% | 48.6만 |
|---|
| 2026.07.09 | ₩134,980 | ₩134,980 | ₩134,967 | ₩134,980 | 0.00% | 13.5만 |
|---|
| 2026.07.08 | ₩134,953 | ₩134,967 | ₩134,940 | ₩134,953 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩134,940 | ₩134,953 | ₩134,940 | ₩134,953 | +0.01% | 18.3만 |
|---|
| 2026.07.06 | ₩134,940 | ₩134,940 | ₩134,927 | ₩134,940 | 0.00% | 17.1만 |
|---|
| 2026.07.02 | ₩134,940 | ₩134,953 | ₩134,913 | ₩134,927 | -0.01% | 9.2만 |
|---|
| 2026.07.01 | ₩134,860 | ₩134,886 | ₩134,846 | ₩134,873 | +0.01% | 27.5만 |
|---|
| 2026.06.30 | ₩135,275 | ₩135,275 | ₩135,248 | ₩135,248 | -0.02% | 26.9만 |
|---|
| 2026.06.29 | ₩135,235 | ₩135,248 | ₩135,221 | ₩135,228 | -0.00% | 10.2만 |
|---|
| 2026.06.26 | ₩135,221 | ₩135,235 | ₩135,221 | ₩135,235 | +0.01% | 7.1만 |
|---|
| 2026.06.25 | ₩135,181 | ₩135,195 | ₩135,168 | ₩135,168 | -0.01% | 17.2만 |
|---|
| 2026.06.24 | ₩135,181 | ₩135,181 | ₩135,168 | ₩135,168 | -0.01% | 19.8만 |
|---|
| 2026.06.23 | ₩135,168 | ₩135,168 | ₩135,154 | ₩135,161 | -0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩135,141 | ₩135,154 | ₩135,141 | ₩135,141 | 0.00% | 9.3만 |
|---|
| 2026.06.18 | ₩135,114 | ₩135,141 | ₩135,114 | ₩135,141 | +0.02% | 55.3만 |
|---|
| 2026.06.17 | ₩135,087 | ₩135,101 | ₩135,074 | ₩135,074 | -0.01% | 17.7만 |
|---|
| 2026.06.16 | ₩135,061 | ₩135,087 | ₩135,061 | ₩135,074 | +0.01% | 8.6만 |
|---|
| 2026.06.15 | ₩135,047 | ₩135,074 | ₩135,047 | ₩135,061 | +0.01% | 11.5만 |
|---|
| 2026.06.12 | ₩135,061 | ₩135,061 | ₩135,034 | ₩135,034 | -0.02% | 108.5만 |
|---|
| 2026.06.11 | ₩134,994 | ₩135,020 | ₩134,994 | ₩135,007 | +0.01% | 10.2만 |
|---|
| 2026.06.10 | ₩135,007 | ₩135,007 | ₩134,980 | ₩134,994 | -0.01% | 9.1만 |
|---|
| 2026.06.09 | ₩134,994 | ₩134,994 | ₩134,967 | ₩134,967 | -0.02% | 19.6만 |
|---|
| 2026.06.08 | ₩134,980 | ₩134,980 | ₩134,953 | ₩134,953 | -0.02% | 15.6만 |
|---|
| 2026.06.05 | ₩134,967 | ₩134,967 | ₩134,953 | ₩134,967 | 0.00% | 11.7만 |
|---|
| 2026.06.04 | ₩134,927 | ₩134,927 | ₩134,913 | ₩134,913 | -0.01% | 9.7만 |
|---|
| 2026.06.03 | ₩134,913 | ₩134,913 | ₩134,900 | ₩134,902 | -0.01% | 11.8만 |
|---|
| 2026.06.02 | ₩134,873 | ₩134,900 | ₩134,873 | ₩134,900 | +0.02% | 34.5만 |
|---|
| 2026.06.01 | ₩134,886 | ₩134,886 | ₩134,873 | ₩134,886 | 0.00% | 14.7만 |
|---|
| 2026.05.29 | ₩135,275 | ₩135,288 | ₩135,275 | ₩135,275 | 0.00% | 19.2만 |
|---|
| 2026.05.28 | ₩135,235 | ₩135,248 | ₩135,235 | ₩135,248 | +0.01% | 72.4만 |
|---|
| 2026.05.27 | ₩135,248 | ₩135,248 | ₩135,221 | ₩135,235 | -0.01% | 23.7만 |
|---|
| 2026.05.26 | ₩135,208 | ₩135,221 | ₩135,208 | ₩135,221 | +0.01% | 20.7만 |
|---|
| 2026.05.22 | ₩135,195 | ₩135,221 | ₩135,195 | ₩135,221 | +0.02% | 7.1만 |
|---|
| 2026.05.21 | ₩135,154 | ₩135,168 | ₩135,154 | ₩135,154 | 0.00% | 13.8만 |
|---|
| 2026.05.20 | ₩135,154 | ₩135,154 | ₩135,141 | ₩135,154 | 0.00% | 16.8만 |
|---|
| 2026.05.19 | ₩135,141 | ₩135,141 | ₩135,128 | ₩135,141 | 0.00% | 8만 |
|---|
| 2026.05.18 | ₩135,101 | ₩135,128 | ₩135,101 | ₩135,101 | 0.00% | 19.4만 |
|---|
| 2026.05.15 | ₩135,087 | ₩135,101 | ₩135,087 | ₩135,101 | +0.01% | 62.3만 |
|---|
| 2026.05.14 | ₩135,047 | ₩135,074 | ₩135,047 | ₩135,074 | +0.02% | 87.9만 |
|---|
| 2026.05.13 | ₩135,034 | ₩135,047 | ₩135,034 | ₩135,043 | +0.01% | 16.8만 |
|---|
| 2026.05.12 | ₩135,047 | ₩135,047 | ₩135,020 | ₩135,047 | 0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩135,034 | ₩135,034 | ₩135,020 | ₩135,020 | -0.01% | 6.7만 |
|---|
| 2026.05.08 | ₩135,020 | ₩135,020 | ₩134,994 | ₩135,020 | 0.00% | 17.1만 |
|---|
| 2026.05.07 | ₩134,980 | ₩134,980 | ₩134,953 | ₩134,953 | -0.02% | 20.3만 |
|---|
| 2026.05.06 | ₩134,967 | ₩134,967 | ₩134,940 | ₩134,967 | 0.00% | 41.6만 |
|---|
| 2026.05.05 | ₩134,953 | ₩134,953 | ₩134,927 | ₩134,953 | 0.00% | 24.8만 |
|---|
| 2026.05.04 | ₩134,940 | ₩134,940 | ₩134,927 | ₩134,940 | 0.00% | 51.2만 |
|---|
| 2026.05.01 | ₩134,940 | ₩134,940 | ₩134,913 | ₩134,920 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩135,288 | ₩135,302 | ₩135,288 | ₩135,302 | +0.01% | 49.5만 |
|---|
| 2026.04.29 | ₩135,288 | ₩135,288 | ₩135,275 | ₩135,279 | -0.01% | 9.7만 |
|---|
| 2026.04.28 | ₩135,262 | ₩135,275 | ₩135,248 | ₩135,262 | 0.00% | 13.6만 |
|---|
| 2026.04.27 | ₩135,248 | ₩135,262 | ₩135,248 | ₩135,262 | +0.01% | 17.5만 |
|---|
| 2026.04.24 | ₩135,248 | ₩135,248 | ₩135,235 | ₩135,235 | -0.01% | 12.3만 |
|---|
| 2026.04.23 | ₩135,208 | ₩135,221 | ₩135,181 | ₩135,195 | -0.01% | 112.9만 |
|---|
| 2026.04.22 | ₩135,181 | ₩135,195 | ₩135,181 | ₩135,181 | 0.00% | 11.6만 |
|---|
| 2026.04.21 | ₩135,168 | ₩135,181 | ₩135,168 | ₩135,168 | 0.00% | 8.7만 |
|---|
| 2026.04.20 | ₩135,154 | ₩135,168 | ₩135,154 | ₩135,154 | 0.00% | 15.2만 |
|---|
| 2026.04.17 | ₩135,154 | ₩135,154 | ₩135,134 | ₩135,154 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩135,108 | ₩135,108 | ₩135,087 | ₩135,087 | -0.01% | 7.3만 |
|---|
| 2026.04.15 | ₩135,074 | ₩135,101 | ₩135,074 | ₩135,074 | 0.00% | 5.2만 |
|---|
| 2026.04.14 | ₩135,087 | ₩135,087 | ₩135,061 | ₩135,061 | -0.02% | 24.9만 |
|---|
| 2026.04.13 | ₩135,061 | ₩135,074 | ₩135,061 | ₩135,061 | 0.00% | 7.1만 |
|---|
| 2026.04.10 | ₩135,061 | ₩135,061 | ₩135,047 | ₩135,047 | -0.01% | 6.7만 |
|---|
| 2026.04.09 | ₩135,007 | ₩135,020 | ₩135,007 | ₩135,007 | 0.00% | 11.2만 |
|---|
| 2026.04.08 | ₩135,020 | ₩135,020 | ₩134,994 | ₩134,994 | -0.02% | 13.8만 |
|---|
| 2026.04.07 | ₩134,994 | ₩134,994 | ₩134,980 | ₩134,994 | 0.00% | 12.7만 |
|---|
| 2026.04.06 | ₩134,967 | ₩134,980 | ₩134,953 | ₩134,980 | +0.01% | 23.2만 |
|---|
| 2026.04.02 | ₩134,967 | ₩134,967 | ₩134,951 | ₩134,953 | -0.01% | 6.2만 |
|---|
| 2026.04.01 | ₩134,913 | ₩134,913 | ₩134,900 | ₩134,900 | -0.01% | 25.1만 |
|---|
| 2026.03.31 | ₩135,315 | ₩135,315 | ₩135,302 | ₩135,302 | -0.01% | 16만 |
|---|
| 2026.03.30 | ₩135,275 | ₩135,295 | ₩135,275 | ₩135,295 | +0.01% | 30.4만 |
|---|
| 2026.03.27 | ₩135,288 | ₩135,288 | ₩135,262 | ₩135,275 | -0.01% | 15만 |
|---|
| 2026.03.26 | ₩135,221 | ₩135,248 | ₩135,221 | ₩135,235 | +0.01% | 5.6만 |
|---|
| 2026.03.25 | ₩135,221 | ₩135,221 | ₩135,208 | ₩135,215 | -0.00% | 13.9만 |
|---|
| 2026.03.24 | ₩135,181 | ₩135,208 | ₩135,181 | ₩135,195 | +0.01% | 38.8만 |
|---|
| 2026.03.23 | ₩135,195 | ₩135,195 | ₩135,168 | ₩135,181 | -0.01% | 36.7만 |
|---|
| 2026.03.20 | ₩135,168 | ₩135,181 | ₩135,168 | ₩135,168 | 0.00% | 23.1만 |
|---|
| 2026.03.19 | ₩135,141 | ₩135,141 | ₩135,128 | ₩135,141 | 0.00% | 41.2만 |
|---|
| 2026.03.18 | ₩135,141 | ₩135,141 | ₩135,128 | ₩135,134 | -0.00% | 27.2만 |
|---|
| 2026.03.17 | ₩135,114 | ₩135,128 | ₩135,114 | ₩135,128 | +0.01% | 78.6만 |
|---|
| 2026.03.16 | ₩135,101 | ₩135,114 | ₩135,101 | ₩135,101 | 0.00% | 31.9만 |
|---|
| 2026.03.13 | ₩135,101 | ₩135,101 | ₩135,074 | ₩135,074 | -0.02% | 19.1만 |
|---|
| 2026.03.12 | ₩135,047 | ₩135,061 | ₩135,047 | ₩135,047 | 0.00% | 14.8만 |
|---|
| 2026.03.11 | ₩135,047 | ₩135,061 | ₩135,034 | ₩135,034 | -0.01% | 119.2만 |
|---|
| 2026.03.10 | ₩135,047 | ₩135,047 | ₩135,020 | ₩135,034 | -0.01% | 33.7만 |
|---|
| 2026.03.09 | ₩135,007 | ₩135,020 | ₩135,007 | ₩135,007 | 0.00% | 84.7만 |
|---|
| 2026.03.06 | ₩135,020 | ₩135,020 | ₩134,994 | ₩135,007 | -0.01% | 44.6만 |
|---|
| 2026.03.05 | ₩134,980 | ₩134,980 | ₩134,953 | ₩134,960 | -0.01% | 21.1만 |
|---|
| 2026.03.04 | ₩134,967 | ₩134,967 | ₩134,940 | ₩134,940 | -0.02% | 26.7만 |
|---|
| 2026.03.03 | ₩134,927 | ₩134,953 | ₩134,927 | ₩134,953 | +0.02% | 30.2만 |
|---|
| 2026.03.02 | ₩134,927 | ₩134,940 | ₩134,927 | ₩134,927 | 0.00% | 13.3만 |
|---|
| 2026.02.27 | ₩135,329 | ₩135,342 | ₩135,329 | ₩135,342 | +0.01% | 9.3만 |
|---|
| 2026.02.26 | ₩135,302 | ₩135,315 | ₩135,302 | ₩135,302 | 0.00% | 14.6만 |
|---|
| 2026.02.25 | ₩135,288 | ₩135,302 | ₩135,288 | ₩135,288 | 0.00% | 20.1만 |
|---|
| 2026.02.24 | ₩135,288 | ₩135,288 | ₩135,262 | ₩135,288 | 0.00% | 65.4만 |
|---|
| 2026.02.23 | ₩135,262 | ₩135,262 | ₩135,248 | ₩135,262 | 0.00% | 9.6만 |
|---|
| 2026.02.20 | ₩135,262 | ₩135,262 | ₩135,235 | ₩135,248 | -0.01% | 33.3만 |
|---|
| 2026.02.19 | ₩135,215 | ₩135,221 | ₩135,195 | ₩135,209 | -0.00% | 15만 |
|---|
| 2026.02.18 | ₩135,195 | ₩135,221 | ₩135,181 | ₩135,181 | -0.01% | 64.4만 |
|---|
| 2026.02.17 | ₩135,168 | ₩135,195 | ₩135,154 | ₩135,168 | 0.00% | 71.9만 |
|---|
| 2026.02.13 | ₩135,181 | ₩135,181 | ₩135,168 | ₩135,168 | -0.01% | 7.9만 |
|---|
| 2026.02.12 | ₩135,128 | ₩135,128 | ₩135,101 | ₩135,114 | -0.01% | 46.9만 |
|---|
| 2026.02.11 | ₩135,114 | ₩135,114 | ₩135,087 | ₩135,087 | -0.02% | 21.6만 |
|---|
| 2026.02.10 | ₩135,074 | ₩135,101 | ₩135,074 | ₩135,087 | +0.01% | 21.9만 |
|---|
| 2026.02.09 | ₩135,087 | ₩135,087 | ₩135,074 | ₩135,074 | -0.01% | 32.9만 |
|---|
| 2026.02.06 | ₩135,061 | ₩135,074 | ₩135,061 | ₩135,061 | 0.00% | 33.4만 |
|---|
| 2026.02.05 | ₩135,014 | ₩135,047 | ₩135,007 | ₩135,047 | +0.02% | 101.5만 |
|---|
| 2026.02.04 | ₩135,020 | ₩135,020 | ₩135,007 | ₩135,020 | 0.00% | 10.7만 |
|---|
| 2026.02.03 | ₩135,007 | ₩135,007 | ₩134,994 | ₩134,994 | -0.01% | 33.2만 |
|---|
| 2026.02.02 | ₩134,967 | ₩134,994 | ₩134,967 | ₩134,980 | +0.01% | 33.7만 |
|---|
| 2026.01.30 | ₩135,396 | ₩135,409 | ₩135,396 | ₩135,409 | +0.01% | 24.9만 |
|---|
| 2026.01.29 | ₩135,355 | ₩135,369 | ₩135,355 | ₩135,355 | 0.00% | 11.6만 |
|---|
| 2026.01.28 | ₩135,369 | ₩135,369 | ₩135,329 | ₩135,335 | -0.02% | 17.7만 |
|---|
| 2026.01.27 | ₩135,342 | ₩135,342 | ₩135,329 | ₩135,329 | -0.01% | 10.5만 |
|---|
| 2026.01.26 | ₩135,315 | ₩135,329 | ₩135,315 | ₩135,315 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩135,302 | ₩135,315 | ₩135,302 | ₩135,309 | +0.00% | 29.4만 |
|---|
| 2026.01.22 | ₩135,288 | ₩135,288 | ₩135,262 | ₩135,275 | -0.01% | 19만 |
|---|
| 2026.01.21 | ₩135,262 | ₩135,275 | ₩135,255 | ₩135,262 | 0.00% | 55.6만 |
|---|
| 2026.01.20 | ₩135,262 | ₩135,262 | ₩135,248 | ₩135,248 | -0.01% | 78만 |
|---|
| 2026.01.16 | ₩135,221 | ₩135,235 | ₩135,221 | ₩135,235 | +0.01% | 7.3만 |
|---|
| 2026.01.15 | ₩135,195 | ₩135,208 | ₩135,181 | ₩135,181 | -0.01% | 21.5만 |
|---|
| 2026.01.14 | ₩135,168 | ₩135,195 | ₩135,168 | ₩135,181 | +0.01% | 17.8만 |
|---|
| 2026.01.13 | ₩135,168 | ₩135,181 | ₩135,166 | ₩135,181 | +0.01% | 19.9만 |
|---|
| 2026.01.12 | ₩135,154 | ₩135,168 | ₩135,141 | ₩135,154 | 0.00% | 60만 |
|---|
| 2026.01.09 | ₩135,154 | ₩135,154 | ₩135,141 | ₩135,154 | 0.00% | 33.4만 |
|---|
| 2026.01.08 | ₩135,114 | ₩135,128 | ₩135,101 | ₩135,121 | +0.00% | 8.6만 |
|---|
| 2026.01.07 | ₩135,128 | ₩135,128 | ₩135,101 | ₩135,101 | -0.02% | 9.1만 |
|---|
| 2026.01.06 | ₩135,087 | ₩135,101 | ₩135,087 | ₩135,087 | 0.00% | 39.7만 |
|---|
| 2026.01.05 | ₩135,087 | ₩135,087 | ₩135,074 | ₩135,074 | -0.01% | 13.6만 |
|---|
| 2026.01.02 | ₩135,074 | ₩135,074 | ₩135,061 | ₩135,061 | -0.01% | 8.7만 |
|---|
| 2025.12.31 | ₩135,007 | ₩135,034 | ₩135,007 | ₩135,027 | +0.01% | 22.2만 |
|---|
| 2025.12.30 | ₩135,434 | ₩135,436 | ₩135,422 | ₩135,436 | +0.00% | 25.3만 |
|---|
| 2025.12.29 | ₩135,422 | ₩135,422 | ₩135,396 | ₩135,422 | 0.00% | 9.2만 |
|---|
| 2025.12.26 | ₩135,422 | ₩135,422 | ₩135,396 | ₩135,396 | -0.02% | 9.1만 |
|---|
| 2025.12.24 | ₩135,342 | ₩135,369 | ₩135,342 | ₩135,355 | +0.01% | 13.7만 |
|---|
| 2025.12.23 | ₩135,329 | ₩135,342 | ₩135,322 | ₩135,322 | -0.00% | 10.3만 |
|---|
| 2025.12.22 | ₩135,329 | ₩135,329 | ₩135,315 | ₩135,315 | -0.01% | 17.2만 |
|---|
| 2025.12.19 | ₩135,309 | ₩135,325 | ₩135,302 | ₩135,302 | -0.00% | 16.1만 |
|---|
| 2025.12.18 | ₩135,275 | ₩135,288 | ₩135,262 | ₩135,275 | 0.00% | 22.6만 |
|---|
| 2025.12.17 | ₩135,248 | ₩135,268 | ₩135,248 | ₩135,248 | 0.00% | 32.3만 |
|---|
| 2025.12.16 | ₩135,235 | ₩135,262 | ₩135,235 | ₩135,248 | +0.01% | 18.9만 |
|---|
| 2025.12.15 | ₩135,235 | ₩135,235 | ₩135,221 | ₩135,228 | -0.00% | 12.9만 |
|---|
| 2025.12.12 | ₩135,195 | ₩135,221 | ₩135,195 | ₩135,215 | +0.01% | 24.9만 |
|---|
| 2025.12.11 | ₩135,156 | ₩135,168 | ₩135,154 | ₩135,168 | +0.01% | 13.2만 |
|---|
| 2025.12.10 | ₩135,141 | ₩135,154 | ₩135,128 | ₩135,141 | 0.00% | 26.2만 |
|---|
| 2025.12.09 | ₩135,114 | ₩135,128 | ₩135,114 | ₩135,128 | +0.01% | 17.9만 |
|---|
| 2025.12.08 | ₩135,101 | ₩135,114 | ₩135,101 | ₩135,108 | +0.00% | 11만 |
|---|
| 2025.12.05 | ₩135,101 | ₩135,114 | ₩135,101 | ₩135,101 | 0.00% | 9.6만 |
|---|
| 2025.12.04 | ₩135,073 | ₩135,074 | ₩135,047 | ₩135,047 | -0.02% | 77.7만 |
|---|
| 2025.12.03 | ₩135,061 | ₩135,074 | ₩135,047 | ₩135,061 | 0.00% | 25.8만 |
|---|
| 2025.12.02 | ₩135,020 | ₩135,034 | ₩135,007 | ₩135,034 | +0.01% | 30.3만 |
|---|
| 2025.12.01 | ₩135,007 | ₩135,007 | ₩134,980 | ₩134,987 | -0.01% | 25.8만 |
|---|
| 2025.11.28 | ₩135,422 | ₩135,447 | ₩135,416 | ₩135,422 | 0.00% | 8.7만 |
|---|
| 2025.11.26 | ₩135,382 | ₩135,382 | ₩135,369 | ₩135,372 | -0.01% | 10.7만 |
|---|
| 2025.11.25 | ₩135,355 | ₩135,355 | ₩135,342 | ₩135,349 | -0.00% | 14.6만 |
|---|
| 2025.11.24 | ₩135,329 | ₩135,342 | ₩135,329 | ₩135,342 | +0.01% | 43.1만 |
|---|
| 2025.11.21 | ₩135,315 | ₩135,329 | ₩135,315 | ₩135,322 | +0.00% | 12.3만 |
|---|
| 2025.11.20 | ₩135,288 | ₩135,302 | ₩135,288 | ₩135,288 | 0.00% | 32.6만 |
|---|
| 2025.11.19 | ₩135,288 | ₩135,288 | ₩135,275 | ₩135,282 | -0.00% | 14.4만 |
|---|
| 2025.11.18 | ₩135,268 | ₩135,275 | ₩135,262 | ₩135,262 | -0.00% | 23.5만 |
|---|
| 2025.11.17 | ₩135,255 | ₩135,262 | ₩135,235 | ₩135,235 | -0.01% | 28.4만 |
|---|
| 2025.11.14 | ₩135,235 | ₩135,248 | ₩135,235 | ₩135,235 | 0.00% | 17만 |
|---|
| 2025.11.13 | ₩135,195 | ₩135,208 | ₩135,195 | ₩135,195 | 0.00% | 25.2만 |
|---|
| 2025.11.12 | ₩135,195 | ₩135,195 | ₩135,181 | ₩135,188 | -0.00% | 14.8만 |
|---|
| 2025.11.11 | ₩135,195 | ₩135,195 | ₩135,168 | ₩135,175 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩135,168 | ₩135,181 | ₩135,168 | ₩135,181 | +0.01% | 48.1만 |
|---|
| 2025.11.07 | ₩135,141 | ₩135,154 | ₩135,141 | ₩135,141 | 0.00% | 28.7만 |
|---|
| 2025.11.06 | ₩135,114 | ₩135,128 | ₩135,101 | ₩135,128 | +0.01% | 73.6만 |
|---|
| 2025.11.05 | ₩135,087 | ₩135,101 | ₩135,074 | ₩135,094 | +0.00% | 39.8만 |
|---|
| 2025.11.04 | ₩135,061 | ₩135,087 | ₩135,061 | ₩135,061 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩135,061 | ₩135,061 | ₩135,047 | ₩135,061 | 0.00% | 32.4만 |
|---|
| 2025.10.31 | ₩135,563 | ₩135,570 | ₩135,556 | ₩135,570 | +0.00% | 10.7만 |
|---|
| 2025.10.30 | ₩135,503 | ₩135,516 | ₩135,503 | ₩135,516 | +0.01% | 20.9만 |
|---|
| 2025.10.29 | ₩135,503 | ₩135,530 | ₩135,503 | ₩135,503 | 0.00% | 12.4만 |
|---|
| 2025.10.28 | ₩135,503 | ₩135,503 | ₩135,489 | ₩135,503 | 0.00% | 24만 |
|---|
| 2025.10.27 | ₩135,476 | ₩135,489 | ₩135,463 | ₩135,476 | 0.00% | 8.3만 |
|---|
| 2025.10.24 | ₩135,463 | ₩135,463 | ₩135,449 | ₩135,456 | -0.00% | 17.9만 |
|---|
| 2025.10.23 | ₩135,396 | ₩135,409 | ₩135,396 | ₩135,409 | +0.01% | 34.9만 |
|---|
| 2025.10.22 | ₩135,396 | ₩135,396 | ₩135,382 | ₩135,382 | -0.01% | 13.8만 |
|---|
| 2025.10.21 | ₩135,369 | ₩135,396 | ₩135,369 | ₩135,382 | +0.01% | 10.2만 |
|---|
| 2025.10.20 | ₩135,355 | ₩135,382 | ₩135,355 | ₩135,369 | +0.01% | 28.9만 |
|---|
| 2025.10.17 | ₩135,329 | ₩135,355 | ₩135,329 | ₩135,349 | +0.01% | 10.5만 |
|---|
| 2025.10.16 | ₩135,288 | ₩135,302 | ₩135,288 | ₩135,295 | +0.00% | 10만 |
|---|
| 2025.10.15 | ₩135,275 | ₩135,288 | ₩135,262 | ₩135,268 | -0.00% | 12만 |
|---|
| 2025.10.14 | ₩135,262 | ₩135,275 | ₩135,262 | ₩135,262 | 0.00% | 37.7만 |
|---|
| 2025.10.13 | ₩135,262 | ₩135,275 | ₩135,248 | ₩135,248 | -0.01% | 8.2만 |
|---|
| 2025.10.10 | ₩135,275 | ₩135,275 | ₩135,248 | ₩135,268 | -0.00% | 7.1만 |
|---|