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 | ₩134,815 | ₩134,828 | ₩134,815 | ₩134,828 | +0.01% | 18.3만 |
| 2026.10.08 | ₩134,761 | ₩134,775 | ₩134,761 | ₩134,775 | +0.01% | 43.3만 |
| 2026.10.07 | ₩134,761 | ₩134,761 | ₩134,735 | ₩134,761 | 0.00% | 10.2만 |
| 2026.10.06 | ₩134,748 | ₩134,757 | ₩134,735 | ₩134,748 | 0.00% | 34.4만 |
| 2026.10.05 | ₩134,748 | ₩134,748 | ₩134,721 | ₩134,728 | -0.01% | 7.4만 |
| 2026.10.02 | ₩134,708 | ₩134,728 | ₩134,708 | ₩134,721 | +0.01% | 33.9만 |
| 2026.10.01 | ₩134,641 | ₩134,668 | ₩134,641 | ₩134,668 | +0.02% | 22만 |
| 2026.09.30 | ₩135,069 | ₩135,069 | ₩135,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,056 |
| -0.01% |
| 25.4만 |
| 2026.09.29 | ₩135,029 | ₩135,029 | ₩135,016 | ₩135,022 | -0.00% | 4.4만 |
|---|
| 2026.09.28 | ₩135,016 | ₩135,016 | ₩135,002 | ₩135,002 | -0.01% | 16.8만 |
|---|
| 2026.09.25 | ₩135,002 | ₩135,002 | ₩134,989 | ₩134,989 | -0.01% | 12.2만 |
|---|
| 2026.09.24 | ₩134,935 | ₩134,962 | ₩134,935 | ₩134,962 | +0.02% | 14.4만 |
|---|
| 2026.09.23 | ₩134,949 | ₩134,949 | ₩134,935 | ₩134,935 | -0.01% | 12.4만 |
|---|
| 2026.09.22 | ₩134,935 | ₩134,949 | ₩134,935 | ₩134,935 | 0.00% | 24.3만 |
|---|
| 2026.09.21 | ₩134,922 | ₩134,922 | ₩134,909 | ₩134,922 | 0.00% | 20.9만 |
|---|
| 2026.09.18 | ₩134,935 | ₩134,935 | ₩134,909 | ₩134,909 | -0.02% | 4.9만 |
|---|
| 2026.09.17 | ₩134,869 | ₩134,895 | ₩134,869 | ₩134,882 | +0.01% | 38.9만 |
|---|
| 2026.09.16 | ₩134,869 | ₩134,882 | ₩134,855 | ₩134,855 | -0.01% | 20.2만 |
|---|
| 2026.09.15 | ₩134,855 | ₩134,862 | ₩134,842 | ₩134,842 | -0.01% | 13만 |
|---|
| 2026.09.14 | ₩134,828 | ₩134,848 | ₩134,828 | ₩134,842 | +0.01% | 16.8만 |
|---|
| 2026.09.11 | ₩134,815 | ₩134,842 | ₩134,815 | ₩134,815 | 0.00% | 19.7만 |
|---|
| 2026.09.10 | ₩134,828 | ₩134,828 | ₩134,802 | ₩134,815 | -0.01% | 17.1만 |
|---|
| 2026.09.09 | ₩134,828 | ₩134,828 | ₩134,802 | ₩134,802 | -0.02% | 21.9만 |
|---|
| 2026.09.08 | ₩134,815 | ₩134,815 | ₩134,788 | ₩134,788 | -0.02% | 79.1만 |
|---|
| 2026.09.04 | ₩134,788 | ₩134,795 | ₩134,775 | ₩134,795 | +0.00% | 20만 |
|---|
| 2026.09.03 | ₩134,735 | ₩134,748 | ₩134,735 | ₩134,735 | 0.00% | 14.7만 |
|---|
| 2026.09.02 | ₩134,721 | ₩134,721 | ₩134,708 | ₩134,708 | -0.01% | 25.1만 |
|---|
| 2026.09.01 | ₩134,695 | ₩134,708 | ₩134,695 | ₩134,695 | 0.00% | 16.8만 |
|---|
| 2026.08.31 | ₩135,123 | ₩135,123 | ₩135,096 | ₩135,096 | -0.02% | 8.2만 |
|---|
| 2026.08.28 | ₩135,109 | ₩135,109 | ₩135,083 | ₩135,083 | -0.02% | 14.6만 |
|---|
| 2026.08.27 | ₩135,083 | ₩135,083 | ₩135,056 | ₩135,056 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩135,056 | ₩135,067 | ₩135,043 | ₩135,043 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩135,029 | ₩135,043 | ₩135,029 | ₩135,029 | 0.00% | 19.3만 |
|---|
| 2026.08.24 | ₩135,029 | ₩135,029 | ₩135,016 | ₩135,016 | -0.01% | 5.7만 |
|---|
| 2026.08.21 | ₩134,989 | ₩135,016 | ₩134,989 | ₩135,002 | +0.01% | 21.7만 |
|---|
| 2026.08.20 | ₩134,976 | ₩134,976 | ₩134,962 | ₩134,962 | -0.01% | 24.9만 |
|---|
| 2026.08.19 | ₩134,949 | ₩134,962 | ₩134,949 | ₩134,949 | 0.00% | 17만 |
|---|
| 2026.08.18 | ₩134,935 | ₩134,949 | ₩134,935 | ₩134,935 | 0.00% | 8.5만 |
|---|
| 2026.08.17 | ₩134,922 | ₩134,935 | ₩134,922 | ₩134,935 | +0.01% | 16.8만 |
|---|
| 2026.08.14 | ₩134,922 | ₩134,922 | ₩134,902 | ₩134,922 | 0.00% | 8.3만 |
|---|
| 2026.08.13 | ₩134,882 | ₩134,882 | ₩134,869 | ₩134,869 | -0.01% | 8.2만 |
|---|
| 2026.08.12 | ₩134,855 | ₩134,869 | ₩134,855 | ₩134,855 | 0.00% | 17.1만 |
|---|
| 2026.08.11 | ₩134,869 | ₩134,869 | ₩134,842 | ₩134,855 | -0.01% | 21.6만 |
|---|
| 2026.08.10 | ₩134,842 | ₩134,842 | ₩134,828 | ₩134,842 | 0.00% | 12.6만 |
|---|
| 2026.08.07 | ₩134,822 | ₩134,828 | ₩134,815 | ₩134,815 | -0.00% | 32.2만 |
|---|
| 2026.08.06 | ₩134,788 | ₩134,788 | ₩134,761 | ₩134,775 | -0.01% | 13.1만 |
|---|
| 2026.08.05 | ₩134,775 | ₩134,775 | ₩134,748 | ₩134,755 | -0.01% | 44.9만 |
|---|
| 2026.08.04 | ₩134,761 | ₩134,761 | ₩134,735 | ₩134,735 | -0.02% | 21.6만 |
|---|
| 2026.08.03 | ₩134,748 | ₩134,748 | ₩134,721 | ₩134,735 | -0.01% | 46.6만 |
|---|
| 2026.07.31 | ₩135,136 | ₩135,150 | ₩135,136 | ₩135,143 | +0.00% | 8.5만 |
|---|
| 2026.07.30 | ₩135,109 | ₩135,109 | ₩135,096 | ₩135,109 | 0.00% | 14.4만 |
|---|
| 2026.07.29 | ₩135,083 | ₩135,096 | ₩135,056 | ₩135,096 | +0.01% | 12.2만 |
|---|
| 2026.07.28 | ₩135,043 | ₩135,056 | ₩135,043 | ₩135,043 | 0.00% | 12.2만 |
|---|
| 2026.07.27 | ₩135,029 | ₩135,029 | ₩135,016 | ₩135,029 | 0.00% | 21.9만 |
|---|
| 2026.07.24 | ₩135,002 | ₩135,029 | ₩135,002 | ₩135,016 | +0.01% | 17.1만 |
|---|
| 2026.07.23 | ₩134,962 | ₩134,989 | ₩134,962 | ₩134,969 | +0.00% | 16.1만 |
|---|
| 2026.07.22 | ₩134,976 | ₩134,989 | ₩134,962 | ₩134,962 | -0.01% | 7.5만 |
|---|
| 2026.07.21 | ₩134,962 | ₩134,976 | ₩134,962 | ₩134,962 | 0.00% | 36.5만 |
|---|
| 2026.07.20 | ₩134,949 | ₩134,962 | ₩134,949 | ₩134,956 | +0.00% | 12.5만 |
|---|
| 2026.07.17 | ₩134,949 | ₩134,949 | ₩134,935 | ₩134,935 | -0.01% | 8.4만 |
|---|
| 2026.07.16 | ₩134,909 | ₩134,909 | ₩134,895 | ₩134,909 | 0.00% | 38.9만 |
|---|
| 2026.07.15 | ₩134,909 | ₩134,909 | ₩134,882 | ₩134,895 | -0.01% | 19.6만 |
|---|
| 2026.07.14 | ₩134,869 | ₩134,882 | ₩134,869 | ₩134,869 | 0.00% | 11.8만 |
|---|
| 2026.07.13 | ₩134,855 | ₩134,869 | ₩134,842 | ₩134,855 | 0.00% | 22.1만 |
|---|
| 2026.07.10 | ₩134,842 | ₩134,855 | ₩134,842 | ₩134,855 | +0.01% | 48.6만 |
|---|
| 2026.07.09 | ₩134,815 | ₩134,815 | ₩134,802 | ₩134,815 | 0.00% | 13.5만 |
|---|
| 2026.07.08 | ₩134,788 | ₩134,802 | ₩134,775 | ₩134,788 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩134,775 | ₩134,788 | ₩134,775 | ₩134,788 | +0.01% | 18.3만 |
|---|
| 2026.07.06 | ₩134,775 | ₩134,775 | ₩134,761 | ₩134,775 | 0.00% | 17.1만 |
|---|
| 2026.07.02 | ₩134,775 | ₩134,788 | ₩134,748 | ₩134,761 | -0.01% | 9.2만 |
|---|
| 2026.07.01 | ₩134,695 | ₩134,721 | ₩134,681 | ₩134,708 | +0.01% | 27.5만 |
|---|
| 2026.06.30 | ₩135,109 | ₩135,109 | ₩135,083 | ₩135,083 | -0.02% | 26.9만 |
|---|
| 2026.06.29 | ₩135,069 | ₩135,083 | ₩135,056 | ₩135,063 | -0.00% | 10.2만 |
|---|
| 2026.06.26 | ₩135,056 | ₩135,069 | ₩135,056 | ₩135,069 | +0.01% | 7.1만 |
|---|
| 2026.06.25 | ₩135,016 | ₩135,029 | ₩135,002 | ₩135,002 | -0.01% | 17.2만 |
|---|
| 2026.06.24 | ₩135,016 | ₩135,016 | ₩135,002 | ₩135,002 | -0.01% | 19.8만 |
|---|
| 2026.06.23 | ₩135,002 | ₩135,002 | ₩134,989 | ₩134,996 | -0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩134,976 | ₩134,989 | ₩134,976 | ₩134,976 | 0.00% | 9.3만 |
|---|
| 2026.06.18 | ₩134,949 | ₩134,976 | ₩134,949 | ₩134,976 | +0.02% | 55.3만 |
|---|
| 2026.06.17 | ₩134,922 | ₩134,935 | ₩134,909 | ₩134,909 | -0.01% | 17.7만 |
|---|
| 2026.06.16 | ₩134,895 | ₩134,922 | ₩134,895 | ₩134,909 | +0.01% | 8.6만 |
|---|
| 2026.06.15 | ₩134,882 | ₩134,909 | ₩134,882 | ₩134,895 | +0.01% | 11.5만 |
|---|
| 2026.06.12 | ₩134,895 | ₩134,895 | ₩134,869 | ₩134,869 | -0.02% | 108.5만 |
|---|
| 2026.06.11 | ₩134,828 | ₩134,855 | ₩134,828 | ₩134,842 | +0.01% | 10.2만 |
|---|
| 2026.06.10 | ₩134,842 | ₩134,842 | ₩134,815 | ₩134,828 | -0.01% | 9.1만 |
|---|
| 2026.06.09 | ₩134,828 | ₩134,828 | ₩134,802 | ₩134,802 | -0.02% | 19.6만 |
|---|
| 2026.06.08 | ₩134,815 | ₩134,815 | ₩134,788 | ₩134,788 | -0.02% | 15.6만 |
|---|
| 2026.06.05 | ₩134,802 | ₩134,802 | ₩134,788 | ₩134,802 | 0.00% | 11.7만 |
|---|
| 2026.06.04 | ₩134,761 | ₩134,761 | ₩134,748 | ₩134,748 | -0.01% | 9.7만 |
|---|
| 2026.06.03 | ₩134,748 | ₩134,748 | ₩134,735 | ₩134,737 | -0.01% | 11.8만 |
|---|
| 2026.06.02 | ₩134,708 | ₩134,735 | ₩134,708 | ₩134,735 | +0.02% | 34.5만 |
|---|
| 2026.06.01 | ₩134,721 | ₩134,721 | ₩134,708 | ₩134,721 | 0.00% | 14.7만 |
|---|
| 2026.05.29 | ₩135,109 | ₩135,123 | ₩135,109 | ₩135,109 | 0.00% | 19.2만 |
|---|
| 2026.05.28 | ₩135,069 | ₩135,083 | ₩135,069 | ₩135,083 | +0.01% | 72.4만 |
|---|
| 2026.05.27 | ₩135,083 | ₩135,083 | ₩135,056 | ₩135,069 | -0.01% | 23.7만 |
|---|
| 2026.05.26 | ₩135,043 | ₩135,056 | ₩135,043 | ₩135,056 | +0.01% | 20.7만 |
|---|
| 2026.05.22 | ₩135,029 | ₩135,056 | ₩135,029 | ₩135,056 | +0.02% | 7.1만 |
|---|
| 2026.05.21 | ₩134,989 | ₩135,002 | ₩134,989 | ₩134,989 | 0.00% | 13.8만 |
|---|
| 2026.05.20 | ₩134,989 | ₩134,989 | ₩134,976 | ₩134,989 | 0.00% | 16.8만 |
|---|
| 2026.05.19 | ₩134,976 | ₩134,976 | ₩134,962 | ₩134,976 | 0.00% | 8만 |
|---|
| 2026.05.18 | ₩134,935 | ₩134,962 | ₩134,935 | ₩134,935 | 0.00% | 19.4만 |
|---|
| 2026.05.15 | ₩134,922 | ₩134,935 | ₩134,922 | ₩134,935 | +0.01% | 62.3만 |
|---|
| 2026.05.14 | ₩134,882 | ₩134,909 | ₩134,882 | ₩134,909 | +0.02% | 87.9만 |
|---|
| 2026.05.13 | ₩134,869 | ₩134,882 | ₩134,869 | ₩134,878 | +0.01% | 16.8만 |
|---|
| 2026.05.12 | ₩134,882 | ₩134,882 | ₩134,855 | ₩134,882 | 0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩134,869 | ₩134,869 | ₩134,855 | ₩134,855 | -0.01% | 6.7만 |
|---|
| 2026.05.08 | ₩134,855 | ₩134,855 | ₩134,828 | ₩134,855 | 0.00% | 17.1만 |
|---|
| 2026.05.07 | ₩134,815 | ₩134,815 | ₩134,788 | ₩134,788 | -0.02% | 20.3만 |
|---|
| 2026.05.06 | ₩134,802 | ₩134,802 | ₩134,775 | ₩134,802 | 0.00% | 41.6만 |
|---|
| 2026.05.05 | ₩134,788 | ₩134,788 | ₩134,761 | ₩134,788 | 0.00% | 24.8만 |
|---|
| 2026.05.04 | ₩134,775 | ₩134,775 | ₩134,761 | ₩134,775 | 0.00% | 51.2만 |
|---|
| 2026.05.01 | ₩134,775 | ₩134,775 | ₩134,748 | ₩134,755 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩135,123 | ₩135,136 | ₩135,123 | ₩135,136 | +0.01% | 49.5만 |
|---|
| 2026.04.29 | ₩135,123 | ₩135,123 | ₩135,109 | ₩135,113 | -0.01% | 9.7만 |
|---|
| 2026.04.28 | ₩135,096 | ₩135,109 | ₩135,083 | ₩135,096 | 0.00% | 13.6만 |
|---|
| 2026.04.27 | ₩135,083 | ₩135,096 | ₩135,083 | ₩135,096 | +0.01% | 17.5만 |
|---|
| 2026.04.24 | ₩135,083 | ₩135,083 | ₩135,069 | ₩135,069 | -0.01% | 12.3만 |
|---|
| 2026.04.23 | ₩135,043 | ₩135,056 | ₩135,016 | ₩135,029 | -0.01% | 112.9만 |
|---|
| 2026.04.22 | ₩135,016 | ₩135,029 | ₩135,016 | ₩135,016 | 0.00% | 11.6만 |
|---|
| 2026.04.21 | ₩135,002 | ₩135,016 | ₩135,002 | ₩135,002 | 0.00% | 8.7만 |
|---|
| 2026.04.20 | ₩134,989 | ₩135,002 | ₩134,989 | ₩134,989 | 0.00% | 15.2만 |
|---|
| 2026.04.17 | ₩134,989 | ₩134,989 | ₩134,969 | ₩134,989 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩134,942 | ₩134,942 | ₩134,922 | ₩134,922 | -0.01% | 7.3만 |
|---|
| 2026.04.15 | ₩134,909 | ₩134,935 | ₩134,909 | ₩134,909 | 0.00% | 5.2만 |
|---|
| 2026.04.14 | ₩134,922 | ₩134,922 | ₩134,895 | ₩134,895 | -0.02% | 24.9만 |
|---|
| 2026.04.13 | ₩134,895 | ₩134,909 | ₩134,895 | ₩134,895 | 0.00% | 7.1만 |
|---|
| 2026.04.10 | ₩134,895 | ₩134,895 | ₩134,882 | ₩134,882 | -0.01% | 6.7만 |
|---|
| 2026.04.09 | ₩134,842 | ₩134,855 | ₩134,842 | ₩134,842 | 0.00% | 11.2만 |
|---|
| 2026.04.08 | ₩134,855 | ₩134,855 | ₩134,828 | ₩134,828 | -0.02% | 13.8만 |
|---|
| 2026.04.07 | ₩134,828 | ₩134,828 | ₩134,815 | ₩134,828 | 0.00% | 12.7만 |
|---|
| 2026.04.06 | ₩134,802 | ₩134,815 | ₩134,788 | ₩134,815 | +0.01% | 23.2만 |
|---|
| 2026.04.02 | ₩134,802 | ₩134,802 | ₩134,786 | ₩134,788 | -0.01% | 6.2만 |
|---|
| 2026.04.01 | ₩134,748 | ₩134,748 | ₩134,735 | ₩134,735 | -0.01% | 25.1만 |
|---|
| 2026.03.31 | ₩135,150 | ₩135,150 | ₩135,136 | ₩135,136 | -0.01% | 16만 |
|---|
| 2026.03.30 | ₩135,109 | ₩135,130 | ₩135,109 | ₩135,130 | +0.01% | 30.4만 |
|---|
| 2026.03.27 | ₩135,123 | ₩135,123 | ₩135,096 | ₩135,109 | -0.01% | 15만 |
|---|
| 2026.03.26 | ₩135,056 | ₩135,083 | ₩135,056 | ₩135,069 | +0.01% | 5.6만 |
|---|
| 2026.03.25 | ₩135,056 | ₩135,056 | ₩135,043 | ₩135,049 | -0.00% | 13.9만 |
|---|
| 2026.03.24 | ₩135,016 | ₩135,043 | ₩135,016 | ₩135,029 | +0.01% | 38.8만 |
|---|
| 2026.03.23 | ₩135,029 | ₩135,029 | ₩135,002 | ₩135,016 | -0.01% | 36.7만 |
|---|
| 2026.03.20 | ₩135,002 | ₩135,016 | ₩135,002 | ₩135,002 | 0.00% | 23.1만 |
|---|
| 2026.03.19 | ₩134,976 | ₩134,976 | ₩134,962 | ₩134,976 | 0.00% | 41.2만 |
|---|
| 2026.03.18 | ₩134,976 | ₩134,976 | ₩134,962 | ₩134,969 | -0.00% | 27.2만 |
|---|
| 2026.03.17 | ₩134,949 | ₩134,962 | ₩134,949 | ₩134,962 | +0.01% | 78.6만 |
|---|
| 2026.03.16 | ₩134,935 | ₩134,949 | ₩134,935 | ₩134,935 | 0.00% | 31.9만 |
|---|
| 2026.03.13 | ₩134,935 | ₩134,935 | ₩134,909 | ₩134,909 | -0.02% | 19.1만 |
|---|
| 2026.03.12 | ₩134,882 | ₩134,895 | ₩134,882 | ₩134,882 | 0.00% | 14.8만 |
|---|
| 2026.03.11 | ₩134,882 | ₩134,895 | ₩134,869 | ₩134,869 | -0.01% | 119.2만 |
|---|
| 2026.03.10 | ₩134,882 | ₩134,882 | ₩134,855 | ₩134,869 | -0.01% | 33.7만 |
|---|
| 2026.03.09 | ₩134,842 | ₩134,855 | ₩134,842 | ₩134,842 | 0.00% | 84.7만 |
|---|
| 2026.03.06 | ₩134,855 | ₩134,855 | ₩134,828 | ₩134,842 | -0.01% | 44.6만 |
|---|
| 2026.03.05 | ₩134,815 | ₩134,815 | ₩134,788 | ₩134,795 | -0.01% | 21.1만 |
|---|
| 2026.03.04 | ₩134,802 | ₩134,802 | ₩134,775 | ₩134,775 | -0.02% | 26.7만 |
|---|
| 2026.03.03 | ₩134,761 | ₩134,788 | ₩134,761 | ₩134,788 | +0.02% | 30.2만 |
|---|
| 2026.03.02 | ₩134,761 | ₩134,775 | ₩134,761 | ₩134,761 | 0.00% | 13.3만 |
|---|
| 2026.02.27 | ₩135,163 | ₩135,176 | ₩135,163 | ₩135,176 | +0.01% | 9.3만 |
|---|
| 2026.02.26 | ₩135,136 | ₩135,150 | ₩135,136 | ₩135,136 | 0.00% | 14.6만 |
|---|
| 2026.02.25 | ₩135,123 | ₩135,136 | ₩135,123 | ₩135,123 | 0.00% | 20.1만 |
|---|
| 2026.02.24 | ₩135,123 | ₩135,123 | ₩135,096 | ₩135,123 | 0.00% | 65.4만 |
|---|
| 2026.02.23 | ₩135,096 | ₩135,096 | ₩135,083 | ₩135,096 | 0.00% | 9.6만 |
|---|
| 2026.02.20 | ₩135,096 | ₩135,096 | ₩135,069 | ₩135,083 | -0.01% | 33.3만 |
|---|
| 2026.02.19 | ₩135,049 | ₩135,056 | ₩135,029 | ₩135,044 | -0.00% | 15만 |
|---|
| 2026.02.18 | ₩135,029 | ₩135,056 | ₩135,016 | ₩135,016 | -0.01% | 64.4만 |
|---|
| 2026.02.17 | ₩135,002 | ₩135,029 | ₩134,989 | ₩135,002 | 0.00% | 71.9만 |
|---|
| 2026.02.13 | ₩135,016 | ₩135,016 | ₩135,002 | ₩135,002 | -0.01% | 7.9만 |
|---|
| 2026.02.12 | ₩134,962 | ₩134,962 | ₩134,935 | ₩134,949 | -0.01% | 46.9만 |
|---|
| 2026.02.11 | ₩134,949 | ₩134,949 | ₩134,922 | ₩134,922 | -0.02% | 21.6만 |
|---|
| 2026.02.10 | ₩134,909 | ₩134,935 | ₩134,909 | ₩134,922 | +0.01% | 21.9만 |
|---|
| 2026.02.09 | ₩134,922 | ₩134,922 | ₩134,909 | ₩134,909 | -0.01% | 32.9만 |
|---|
| 2026.02.06 | ₩134,895 | ₩134,909 | ₩134,895 | ₩134,895 | 0.00% | 33.4만 |
|---|
| 2026.02.05 | ₩134,848 | ₩134,882 | ₩134,842 | ₩134,882 | +0.02% | 101.5만 |
|---|
| 2026.02.04 | ₩134,855 | ₩134,855 | ₩134,842 | ₩134,855 | 0.00% | 10.7만 |
|---|
| 2026.02.03 | ₩134,842 | ₩134,842 | ₩134,828 | ₩134,828 | -0.01% | 33.2만 |
|---|
| 2026.02.02 | ₩134,802 | ₩134,828 | ₩134,802 | ₩134,815 | +0.01% | 33.7만 |
|---|
| 2026.01.30 | ₩135,230 | ₩135,243 | ₩135,230 | ₩135,243 | +0.01% | 24.9만 |
|---|
| 2026.01.29 | ₩135,190 | ₩135,203 | ₩135,190 | ₩135,190 | 0.00% | 11.6만 |
|---|
| 2026.01.28 | ₩135,203 | ₩135,203 | ₩135,163 | ₩135,170 | -0.02% | 17.7만 |
|---|
| 2026.01.27 | ₩135,176 | ₩135,176 | ₩135,163 | ₩135,163 | -0.01% | 10.5만 |
|---|
| 2026.01.26 | ₩135,150 | ₩135,163 | ₩135,150 | ₩135,150 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩135,136 | ₩135,150 | ₩135,136 | ₩135,143 | +0.00% | 29.4만 |
|---|
| 2026.01.22 | ₩135,123 | ₩135,123 | ₩135,096 | ₩135,109 | -0.01% | 19만 |
|---|
| 2026.01.21 | ₩135,096 | ₩135,109 | ₩135,089 | ₩135,096 | 0.00% | 55.6만 |
|---|
| 2026.01.20 | ₩135,096 | ₩135,096 | ₩135,083 | ₩135,083 | -0.01% | 78만 |
|---|
| 2026.01.16 | ₩135,056 | ₩135,069 | ₩135,056 | ₩135,069 | +0.01% | 7.3만 |
|---|
| 2026.01.15 | ₩135,029 | ₩135,043 | ₩135,016 | ₩135,016 | -0.01% | 21.5만 |
|---|
| 2026.01.14 | ₩135,002 | ₩135,029 | ₩135,002 | ₩135,016 | +0.01% | 17.8만 |
|---|
| 2026.01.13 | ₩135,002 | ₩135,016 | ₩135,001 | ₩135,016 | +0.01% | 19.9만 |
|---|
| 2026.01.12 | ₩134,989 | ₩135,002 | ₩134,976 | ₩134,989 | 0.00% | 60만 |
|---|
| 2026.01.09 | ₩134,989 | ₩134,989 | ₩134,976 | ₩134,989 | 0.00% | 33.4만 |
|---|
| 2026.01.08 | ₩134,949 | ₩134,962 | ₩134,935 | ₩134,956 | +0.00% | 8.6만 |
|---|
| 2026.01.07 | ₩134,962 | ₩134,962 | ₩134,935 | ₩134,935 | -0.02% | 9.1만 |
|---|
| 2026.01.06 | ₩134,922 | ₩134,935 | ₩134,922 | ₩134,922 | 0.00% | 39.7만 |
|---|
| 2026.01.05 | ₩134,922 | ₩134,922 | ₩134,909 | ₩134,909 | -0.01% | 13.6만 |
|---|
| 2026.01.02 | ₩134,909 | ₩134,909 | ₩134,895 | ₩134,895 | -0.01% | 8.7만 |
|---|
| 2025.12.31 | ₩134,842 | ₩134,869 | ₩134,842 | ₩134,862 | +0.01% | 22.2만 |
|---|
| 2025.12.30 | ₩135,269 | ₩135,270 | ₩135,257 | ₩135,270 | +0.00% | 25.3만 |
|---|
| 2025.12.29 | ₩135,257 | ₩135,257 | ₩135,230 | ₩135,257 | 0.00% | 9.2만 |
|---|
| 2025.12.26 | ₩135,257 | ₩135,257 | ₩135,230 | ₩135,230 | -0.02% | 9.1만 |
|---|
| 2025.12.24 | ₩135,176 | ₩135,203 | ₩135,176 | ₩135,190 | +0.01% | 13.7만 |
|---|
| 2025.12.23 | ₩135,163 | ₩135,176 | ₩135,156 | ₩135,156 | -0.00% | 10.3만 |
|---|
| 2025.12.22 | ₩135,163 | ₩135,163 | ₩135,150 | ₩135,150 | -0.01% | 17.2만 |
|---|
| 2025.12.19 | ₩135,143 | ₩135,159 | ₩135,136 | ₩135,136 | -0.00% | 16.1만 |
|---|
| 2025.12.18 | ₩135,109 | ₩135,123 | ₩135,096 | ₩135,109 | 0.00% | 22.6만 |
|---|
| 2025.12.17 | ₩135,083 | ₩135,103 | ₩135,083 | ₩135,083 | 0.00% | 32.3만 |
|---|
| 2025.12.16 | ₩135,069 | ₩135,096 | ₩135,069 | ₩135,083 | +0.01% | 18.9만 |
|---|
| 2025.12.15 | ₩135,069 | ₩135,069 | ₩135,056 | ₩135,063 | -0.00% | 12.9만 |
|---|
| 2025.12.12 | ₩135,029 | ₩135,056 | ₩135,029 | ₩135,049 | +0.01% | 24.9만 |
|---|
| 2025.12.11 | ₩134,990 | ₩135,002 | ₩134,989 | ₩135,002 | +0.01% | 13.2만 |
|---|
| 2025.12.10 | ₩134,976 | ₩134,989 | ₩134,962 | ₩134,976 | 0.00% | 26.2만 |
|---|
| 2025.12.09 | ₩134,949 | ₩134,962 | ₩134,949 | ₩134,962 | +0.01% | 17.9만 |
|---|
| 2025.12.08 | ₩134,935 | ₩134,949 | ₩134,935 | ₩134,942 | +0.00% | 11만 |
|---|
| 2025.12.05 | ₩134,935 | ₩134,949 | ₩134,935 | ₩134,935 | 0.00% | 9.6만 |
|---|
| 2025.12.04 | ₩134,907 | ₩134,909 | ₩134,882 | ₩134,882 | -0.02% | 77.7만 |
|---|
| 2025.12.03 | ₩134,895 | ₩134,909 | ₩134,882 | ₩134,895 | 0.00% | 25.8만 |
|---|
| 2025.12.02 | ₩134,855 | ₩134,869 | ₩134,842 | ₩134,869 | +0.01% | 30.3만 |
|---|
| 2025.12.01 | ₩134,842 | ₩134,842 | ₩134,815 | ₩134,822 | -0.01% | 25.8만 |
|---|
| 2025.11.28 | ₩135,257 | ₩135,281 | ₩135,250 | ₩135,257 | 0.00% | 8.7만 |
|---|
| 2025.11.26 | ₩135,217 | ₩135,217 | ₩135,203 | ₩135,206 | -0.01% | 10.7만 |
|---|
| 2025.11.25 | ₩135,190 | ₩135,190 | ₩135,176 | ₩135,183 | -0.00% | 14.6만 |
|---|
| 2025.11.24 | ₩135,163 | ₩135,176 | ₩135,163 | ₩135,176 | +0.01% | 43.1만 |
|---|
| 2025.11.21 | ₩135,150 | ₩135,163 | ₩135,150 | ₩135,156 | +0.00% | 12.3만 |
|---|
| 2025.11.20 | ₩135,123 | ₩135,136 | ₩135,123 | ₩135,123 | 0.00% | 32.6만 |
|---|
| 2025.11.19 | ₩135,123 | ₩135,123 | ₩135,109 | ₩135,116 | -0.00% | 14.4만 |
|---|
| 2025.11.18 | ₩135,103 | ₩135,109 | ₩135,096 | ₩135,096 | -0.00% | 23.5만 |
|---|
| 2025.11.17 | ₩135,089 | ₩135,096 | ₩135,069 | ₩135,069 | -0.01% | 28.4만 |
|---|
| 2025.11.14 | ₩135,069 | ₩135,083 | ₩135,069 | ₩135,069 | 0.00% | 17만 |
|---|
| 2025.11.13 | ₩135,029 | ₩135,043 | ₩135,029 | ₩135,029 | 0.00% | 25.2만 |
|---|
| 2025.11.12 | ₩135,029 | ₩135,029 | ₩135,016 | ₩135,022 | -0.00% | 14.8만 |
|---|
| 2025.11.11 | ₩135,029 | ₩135,029 | ₩135,002 | ₩135,009 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩135,002 | ₩135,016 | ₩135,002 | ₩135,016 | +0.01% | 48.1만 |
|---|
| 2025.11.07 | ₩134,976 | ₩134,989 | ₩134,976 | ₩134,976 | 0.00% | 28.7만 |
|---|
| 2025.11.06 | ₩134,949 | ₩134,962 | ₩134,935 | ₩134,962 | +0.01% | 73.6만 |
|---|
| 2025.11.05 | ₩134,922 | ₩134,935 | ₩134,909 | ₩134,929 | +0.00% | 39.8만 |
|---|
| 2025.11.04 | ₩134,895 | ₩134,922 | ₩134,895 | ₩134,895 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩134,895 | ₩134,895 | ₩134,882 | ₩134,895 | 0.00% | 32.4만 |
|---|
| 2025.10.31 | ₩135,397 | ₩135,404 | ₩135,391 | ₩135,404 | +0.00% | 10.7만 |
|---|
| 2025.10.30 | ₩135,337 | ₩135,350 | ₩135,337 | ₩135,350 | +0.01% | 20.9만 |
|---|
| 2025.10.29 | ₩135,337 | ₩135,364 | ₩135,337 | ₩135,337 | 0.00% | 12.4만 |
|---|
| 2025.10.28 | ₩135,337 | ₩135,337 | ₩135,324 | ₩135,337 | 0.00% | 24만 |
|---|
| 2025.10.27 | ₩135,310 | ₩135,324 | ₩135,297 | ₩135,310 | 0.00% | 8.3만 |
|---|
| 2025.10.24 | ₩135,297 | ₩135,297 | ₩135,283 | ₩135,290 | -0.00% | 17.9만 |
|---|
| 2025.10.23 | ₩135,230 | ₩135,243 | ₩135,230 | ₩135,243 | +0.01% | 34.9만 |
|---|
| 2025.10.22 | ₩135,230 | ₩135,230 | ₩135,217 | ₩135,217 | -0.01% | 13.8만 |
|---|
| 2025.10.21 | ₩135,203 | ₩135,230 | ₩135,203 | ₩135,217 | +0.01% | 10.2만 |
|---|
| 2025.10.20 | ₩135,190 | ₩135,217 | ₩135,190 | ₩135,203 | +0.01% | 28.9만 |
|---|
| 2025.10.17 | ₩135,163 | ₩135,190 | ₩135,163 | ₩135,183 | +0.01% | 10.5만 |
|---|
| 2025.10.16 | ₩135,123 | ₩135,136 | ₩135,123 | ₩135,130 | +0.00% | 10만 |
|---|
| 2025.10.15 | ₩135,109 | ₩135,123 | ₩135,096 | ₩135,103 | -0.00% | 12만 |
|---|
| 2025.10.14 | ₩135,096 | ₩135,109 | ₩135,096 | ₩135,096 | 0.00% | 37.7만 |
|---|
| 2025.10.13 | ₩135,096 | ₩135,109 | ₩135,083 | ₩135,083 | -0.01% | 8.2만 |
|---|
| 2025.10.10 | ₩135,109 | ₩135,109 | ₩135,083 | ₩135,103 | -0.00% | 7.1만 |
|---|