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 | ₩134,412 | ₩134,425 | ₩134,412 | ₩134,425 | +0.01% | 18.3만 |
| 2026.10.08 | ₩134,359 | ₩134,372 | ₩134,359 | ₩134,372 | +0.01% | 43.3만 |
| 2026.10.07 | ₩134,359 | ₩134,359 | ₩134,332 | ₩134,359 | 0.00% | 10.2만 |
| 2026.10.06 | ₩134,345 | ₩134,355 | ₩134,332 | ₩134,345 | 0.00% | 34.4만 |
| 2026.10.05 | ₩134,345 | ₩134,345 | ₩134,319 | ₩134,325 | -0.01% | 7.4만 |
| 2026.10.02 | ₩134,305 | ₩134,325 | ₩134,305 | ₩134,319 | +0.01% | 33.9만 |
| 2026.10.01 | ₩134,239 | ₩134,265 | ₩134,239 | ₩134,265 | +0.02% | 22만 |
| 2026.09.30 | ₩134,666 | ₩134,666 | ₩134,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,652 |
| -0.01% |
| 25.4만 |
| 2026.09.29 | ₩134,626 | ₩134,626 | ₩134,612 | ₩134,619 | -0.00% | 4.4만 |
|---|
| 2026.09.28 | ₩134,612 | ₩134,612 | ₩134,599 | ₩134,599 | -0.01% | 16.8만 |
|---|
| 2026.09.25 | ₩134,599 | ₩134,599 | ₩134,586 | ₩134,586 | -0.01% | 12.2만 |
|---|
| 2026.09.24 | ₩134,532 | ₩134,559 | ₩134,532 | ₩134,559 | +0.02% | 14.4만 |
|---|
| 2026.09.23 | ₩134,546 | ₩134,546 | ₩134,532 | ₩134,532 | -0.01% | 12.4만 |
|---|
| 2026.09.22 | ₩134,532 | ₩134,546 | ₩134,532 | ₩134,532 | 0.00% | 24.3만 |
|---|
| 2026.09.21 | ₩134,519 | ₩134,519 | ₩134,506 | ₩134,519 | 0.00% | 20.9만 |
|---|
| 2026.09.18 | ₩134,532 | ₩134,532 | ₩134,506 | ₩134,506 | -0.02% | 4.9만 |
|---|
| 2026.09.17 | ₩134,465 | ₩134,492 | ₩134,465 | ₩134,479 | +0.01% | 38.9만 |
|---|
| 2026.09.16 | ₩134,465 | ₩134,479 | ₩134,452 | ₩134,452 | -0.01% | 20.2만 |
|---|
| 2026.09.15 | ₩134,452 | ₩134,459 | ₩134,439 | ₩134,439 | -0.01% | 13만 |
|---|
| 2026.09.14 | ₩134,425 | ₩134,445 | ₩134,425 | ₩134,439 | +0.01% | 16.8만 |
|---|
| 2026.09.11 | ₩134,412 | ₩134,439 | ₩134,412 | ₩134,412 | 0.00% | 19.7만 |
|---|
| 2026.09.10 | ₩134,425 | ₩134,425 | ₩134,399 | ₩134,412 | -0.01% | 17.1만 |
|---|
| 2026.09.09 | ₩134,425 | ₩134,425 | ₩134,399 | ₩134,399 | -0.02% | 21.9만 |
|---|
| 2026.09.08 | ₩134,412 | ₩134,412 | ₩134,385 | ₩134,385 | -0.02% | 79.1만 |
|---|
| 2026.09.04 | ₩134,385 | ₩134,392 | ₩134,372 | ₩134,392 | +0.00% | 20만 |
|---|
| 2026.09.03 | ₩134,332 | ₩134,345 | ₩134,332 | ₩134,332 | 0.00% | 14.7만 |
|---|
| 2026.09.02 | ₩134,319 | ₩134,319 | ₩134,305 | ₩134,305 | -0.01% | 25.1만 |
|---|
| 2026.09.01 | ₩134,292 | ₩134,305 | ₩134,292 | ₩134,292 | 0.00% | 16.8만 |
|---|
| 2026.08.31 | ₩134,719 | ₩134,719 | ₩134,692 | ₩134,692 | -0.02% | 8.2만 |
|---|
| 2026.08.28 | ₩134,706 | ₩134,706 | ₩134,679 | ₩134,679 | -0.02% | 14.6만 |
|---|
| 2026.08.27 | ₩134,679 | ₩134,679 | ₩134,652 | ₩134,652 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩134,652 | ₩134,663 | ₩134,639 | ₩134,639 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩134,626 | ₩134,639 | ₩134,626 | ₩134,626 | 0.00% | 19.3만 |
|---|
| 2026.08.24 | ₩134,626 | ₩134,626 | ₩134,612 | ₩134,612 | -0.01% | 5.7만 |
|---|
| 2026.08.21 | ₩134,586 | ₩134,612 | ₩134,586 | ₩134,599 | +0.01% | 21.7만 |
|---|
| 2026.08.20 | ₩134,572 | ₩134,572 | ₩134,559 | ₩134,559 | -0.01% | 24.9만 |
|---|
| 2026.08.19 | ₩134,546 | ₩134,559 | ₩134,546 | ₩134,546 | 0.00% | 17만 |
|---|
| 2026.08.18 | ₩134,532 | ₩134,546 | ₩134,532 | ₩134,532 | 0.00% | 8.5만 |
|---|
| 2026.08.17 | ₩134,519 | ₩134,532 | ₩134,519 | ₩134,532 | +0.01% | 16.8만 |
|---|
| 2026.08.14 | ₩134,519 | ₩134,519 | ₩134,499 | ₩134,519 | 0.00% | 8.3만 |
|---|
| 2026.08.13 | ₩134,479 | ₩134,479 | ₩134,465 | ₩134,465 | -0.01% | 8.2만 |
|---|
| 2026.08.12 | ₩134,452 | ₩134,465 | ₩134,452 | ₩134,452 | 0.00% | 17.1만 |
|---|
| 2026.08.11 | ₩134,465 | ₩134,465 | ₩134,439 | ₩134,452 | -0.01% | 21.6만 |
|---|
| 2026.08.10 | ₩134,439 | ₩134,439 | ₩134,425 | ₩134,439 | 0.00% | 12.6만 |
|---|
| 2026.08.07 | ₩134,419 | ₩134,425 | ₩134,412 | ₩134,412 | -0.00% | 32.2만 |
|---|
| 2026.08.06 | ₩134,385 | ₩134,385 | ₩134,359 | ₩134,372 | -0.01% | 13.1만 |
|---|
| 2026.08.05 | ₩134,372 | ₩134,372 | ₩134,345 | ₩134,352 | -0.01% | 44.9만 |
|---|
| 2026.08.04 | ₩134,359 | ₩134,359 | ₩134,332 | ₩134,332 | -0.02% | 21.6만 |
|---|
| 2026.08.03 | ₩134,345 | ₩134,345 | ₩134,319 | ₩134,332 | -0.01% | 46.6만 |
|---|
| 2026.07.31 | ₩134,732 | ₩134,746 | ₩134,732 | ₩134,739 | +0.00% | 8.5만 |
|---|
| 2026.07.30 | ₩134,706 | ₩134,706 | ₩134,692 | ₩134,706 | 0.00% | 14.4만 |
|---|
| 2026.07.29 | ₩134,679 | ₩134,692 | ₩134,652 | ₩134,692 | +0.01% | 12.2만 |
|---|
| 2026.07.28 | ₩134,639 | ₩134,652 | ₩134,639 | ₩134,639 | 0.00% | 12.2만 |
|---|
| 2026.07.27 | ₩134,626 | ₩134,626 | ₩134,612 | ₩134,626 | 0.00% | 21.9만 |
|---|
| 2026.07.24 | ₩134,599 | ₩134,626 | ₩134,599 | ₩134,612 | +0.01% | 17.1만 |
|---|
| 2026.07.23 | ₩134,559 | ₩134,586 | ₩134,559 | ₩134,566 | +0.00% | 16.1만 |
|---|
| 2026.07.22 | ₩134,572 | ₩134,586 | ₩134,559 | ₩134,559 | -0.01% | 7.5만 |
|---|
| 2026.07.21 | ₩134,559 | ₩134,572 | ₩134,559 | ₩134,559 | 0.00% | 36.5만 |
|---|
| 2026.07.20 | ₩134,546 | ₩134,559 | ₩134,546 | ₩134,552 | +0.00% | 12.5만 |
|---|
| 2026.07.17 | ₩134,546 | ₩134,546 | ₩134,532 | ₩134,532 | -0.01% | 8.4만 |
|---|
| 2026.07.16 | ₩134,506 | ₩134,506 | ₩134,492 | ₩134,506 | 0.00% | 38.9만 |
|---|
| 2026.07.15 | ₩134,506 | ₩134,506 | ₩134,479 | ₩134,492 | -0.01% | 19.6만 |
|---|
| 2026.07.14 | ₩134,465 | ₩134,479 | ₩134,465 | ₩134,465 | 0.00% | 11.8만 |
|---|
| 2026.07.13 | ₩134,452 | ₩134,465 | ₩134,439 | ₩134,452 | 0.00% | 22.1만 |
|---|
| 2026.07.10 | ₩134,439 | ₩134,452 | ₩134,439 | ₩134,452 | +0.01% | 48.6만 |
|---|
| 2026.07.09 | ₩134,412 | ₩134,412 | ₩134,399 | ₩134,412 | 0.00% | 13.5만 |
|---|
| 2026.07.08 | ₩134,385 | ₩134,399 | ₩134,372 | ₩134,385 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩134,372 | ₩134,385 | ₩134,372 | ₩134,385 | +0.01% | 18.3만 |
|---|
| 2026.07.06 | ₩134,372 | ₩134,372 | ₩134,359 | ₩134,372 | 0.00% | 17.1만 |
|---|
| 2026.07.02 | ₩134,372 | ₩134,385 | ₩134,345 | ₩134,359 | -0.01% | 9.2만 |
|---|
| 2026.07.01 | ₩134,292 | ₩134,319 | ₩134,279 | ₩134,305 | +0.01% | 27.5만 |
|---|
| 2026.06.30 | ₩134,706 | ₩134,706 | ₩134,679 | ₩134,679 | -0.02% | 26.9만 |
|---|
| 2026.06.29 | ₩134,666 | ₩134,679 | ₩134,652 | ₩134,659 | -0.00% | 10.2만 |
|---|
| 2026.06.26 | ₩134,652 | ₩134,666 | ₩134,652 | ₩134,666 | +0.01% | 7.1만 |
|---|
| 2026.06.25 | ₩134,612 | ₩134,626 | ₩134,599 | ₩134,599 | -0.01% | 17.2만 |
|---|
| 2026.06.24 | ₩134,612 | ₩134,612 | ₩134,599 | ₩134,599 | -0.01% | 19.8만 |
|---|
| 2026.06.23 | ₩134,599 | ₩134,599 | ₩134,586 | ₩134,592 | -0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩134,572 | ₩134,586 | ₩134,572 | ₩134,572 | 0.00% | 9.3만 |
|---|
| 2026.06.18 | ₩134,546 | ₩134,572 | ₩134,546 | ₩134,572 | +0.02% | 55.3만 |
|---|
| 2026.06.17 | ₩134,519 | ₩134,532 | ₩134,506 | ₩134,506 | -0.01% | 17.7만 |
|---|
| 2026.06.16 | ₩134,492 | ₩134,519 | ₩134,492 | ₩134,506 | +0.01% | 8.6만 |
|---|
| 2026.06.15 | ₩134,479 | ₩134,506 | ₩134,479 | ₩134,492 | +0.01% | 11.5만 |
|---|
| 2026.06.12 | ₩134,492 | ₩134,492 | ₩134,465 | ₩134,465 | -0.02% | 108.5만 |
|---|
| 2026.06.11 | ₩134,425 | ₩134,452 | ₩134,425 | ₩134,439 | +0.01% | 10.2만 |
|---|
| 2026.06.10 | ₩134,439 | ₩134,439 | ₩134,412 | ₩134,425 | -0.01% | 9.1만 |
|---|
| 2026.06.09 | ₩134,425 | ₩134,425 | ₩134,399 | ₩134,399 | -0.02% | 19.6만 |
|---|
| 2026.06.08 | ₩134,412 | ₩134,412 | ₩134,385 | ₩134,385 | -0.02% | 15.6만 |
|---|
| 2026.06.05 | ₩134,399 | ₩134,399 | ₩134,385 | ₩134,399 | 0.00% | 11.7만 |
|---|
| 2026.06.04 | ₩134,359 | ₩134,359 | ₩134,345 | ₩134,345 | -0.01% | 9.7만 |
|---|
| 2026.06.03 | ₩134,345 | ₩134,345 | ₩134,332 | ₩134,335 | -0.01% | 11.8만 |
|---|
| 2026.06.02 | ₩134,305 | ₩134,332 | ₩134,305 | ₩134,332 | +0.02% | 34.5만 |
|---|
| 2026.06.01 | ₩134,319 | ₩134,319 | ₩134,305 | ₩134,319 | 0.00% | 14.7만 |
|---|
| 2026.05.29 | ₩134,706 | ₩134,719 | ₩134,706 | ₩134,706 | 0.00% | 19.2만 |
|---|
| 2026.05.28 | ₩134,666 | ₩134,679 | ₩134,666 | ₩134,679 | +0.01% | 72.4만 |
|---|
| 2026.05.27 | ₩134,679 | ₩134,679 | ₩134,652 | ₩134,666 | -0.01% | 23.7만 |
|---|
| 2026.05.26 | ₩134,639 | ₩134,652 | ₩134,639 | ₩134,652 | +0.01% | 20.7만 |
|---|
| 2026.05.22 | ₩134,626 | ₩134,652 | ₩134,626 | ₩134,652 | +0.02% | 7.1만 |
|---|
| 2026.05.21 | ₩134,586 | ₩134,599 | ₩134,586 | ₩134,586 | 0.00% | 13.8만 |
|---|
| 2026.05.20 | ₩134,586 | ₩134,586 | ₩134,572 | ₩134,586 | 0.00% | 16.8만 |
|---|
| 2026.05.19 | ₩134,572 | ₩134,572 | ₩134,559 | ₩134,572 | 0.00% | 8만 |
|---|
| 2026.05.18 | ₩134,532 | ₩134,559 | ₩134,532 | ₩134,532 | 0.00% | 19.4만 |
|---|
| 2026.05.15 | ₩134,519 | ₩134,532 | ₩134,519 | ₩134,532 | +0.01% | 62.3만 |
|---|
| 2026.05.14 | ₩134,479 | ₩134,506 | ₩134,479 | ₩134,506 | +0.02% | 87.9만 |
|---|
| 2026.05.13 | ₩134,465 | ₩134,479 | ₩134,465 | ₩134,475 | +0.01% | 16.8만 |
|---|
| 2026.05.12 | ₩134,479 | ₩134,479 | ₩134,452 | ₩134,479 | 0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩134,465 | ₩134,465 | ₩134,452 | ₩134,452 | -0.01% | 6.7만 |
|---|
| 2026.05.08 | ₩134,452 | ₩134,452 | ₩134,425 | ₩134,452 | 0.00% | 17.1만 |
|---|
| 2026.05.07 | ₩134,412 | ₩134,412 | ₩134,385 | ₩134,385 | -0.02% | 20.3만 |
|---|
| 2026.05.06 | ₩134,399 | ₩134,399 | ₩134,372 | ₩134,399 | 0.00% | 41.6만 |
|---|
| 2026.05.05 | ₩134,385 | ₩134,385 | ₩134,359 | ₩134,385 | 0.00% | 24.8만 |
|---|
| 2026.05.04 | ₩134,372 | ₩134,372 | ₩134,359 | ₩134,372 | 0.00% | 51.2만 |
|---|
| 2026.05.01 | ₩134,372 | ₩134,372 | ₩134,345 | ₩134,352 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩134,719 | ₩134,732 | ₩134,719 | ₩134,732 | +0.01% | 49.5만 |
|---|
| 2026.04.29 | ₩134,719 | ₩134,719 | ₩134,706 | ₩134,710 | -0.01% | 9.7만 |
|---|
| 2026.04.28 | ₩134,692 | ₩134,706 | ₩134,679 | ₩134,692 | 0.00% | 13.6만 |
|---|
| 2026.04.27 | ₩134,679 | ₩134,692 | ₩134,679 | ₩134,692 | +0.01% | 17.5만 |
|---|
| 2026.04.24 | ₩134,679 | ₩134,679 | ₩134,666 | ₩134,666 | -0.01% | 12.3만 |
|---|
| 2026.04.23 | ₩134,639 | ₩134,652 | ₩134,612 | ₩134,626 | -0.01% | 112.9만 |
|---|
| 2026.04.22 | ₩134,612 | ₩134,626 | ₩134,612 | ₩134,612 | 0.00% | 11.6만 |
|---|
| 2026.04.21 | ₩134,599 | ₩134,612 | ₩134,599 | ₩134,599 | 0.00% | 8.7만 |
|---|
| 2026.04.20 | ₩134,586 | ₩134,599 | ₩134,586 | ₩134,586 | 0.00% | 15.2만 |
|---|
| 2026.04.17 | ₩134,586 | ₩134,586 | ₩134,566 | ₩134,586 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩134,539 | ₩134,539 | ₩134,519 | ₩134,519 | -0.01% | 7.3만 |
|---|
| 2026.04.15 | ₩134,506 | ₩134,532 | ₩134,506 | ₩134,506 | 0.00% | 5.2만 |
|---|
| 2026.04.14 | ₩134,519 | ₩134,519 | ₩134,492 | ₩134,492 | -0.02% | 24.9만 |
|---|
| 2026.04.13 | ₩134,492 | ₩134,506 | ₩134,492 | ₩134,492 | 0.00% | 7.1만 |
|---|
| 2026.04.10 | ₩134,492 | ₩134,492 | ₩134,479 | ₩134,479 | -0.01% | 6.7만 |
|---|
| 2026.04.09 | ₩134,439 | ₩134,452 | ₩134,439 | ₩134,439 | 0.00% | 11.2만 |
|---|
| 2026.04.08 | ₩134,452 | ₩134,452 | ₩134,425 | ₩134,425 | -0.02% | 13.8만 |
|---|
| 2026.04.07 | ₩134,425 | ₩134,425 | ₩134,412 | ₩134,425 | 0.00% | 12.7만 |
|---|
| 2026.04.06 | ₩134,399 | ₩134,412 | ₩134,385 | ₩134,412 | +0.01% | 23.2만 |
|---|
| 2026.04.02 | ₩134,399 | ₩134,399 | ₩134,383 | ₩134,385 | -0.01% | 6.2만 |
|---|
| 2026.04.01 | ₩134,345 | ₩134,345 | ₩134,332 | ₩134,332 | -0.01% | 25.1만 |
|---|
| 2026.03.31 | ₩134,746 | ₩134,746 | ₩134,732 | ₩134,732 | -0.01% | 16만 |
|---|
| 2026.03.30 | ₩134,706 | ₩134,726 | ₩134,706 | ₩134,726 | +0.01% | 30.4만 |
|---|
| 2026.03.27 | ₩134,719 | ₩134,719 | ₩134,692 | ₩134,706 | -0.01% | 15만 |
|---|
| 2026.03.26 | ₩134,652 | ₩134,679 | ₩134,652 | ₩134,666 | +0.01% | 5.6만 |
|---|
| 2026.03.25 | ₩134,652 | ₩134,652 | ₩134,639 | ₩134,646 | -0.00% | 13.9만 |
|---|
| 2026.03.24 | ₩134,612 | ₩134,639 | ₩134,612 | ₩134,626 | +0.01% | 38.8만 |
|---|
| 2026.03.23 | ₩134,626 | ₩134,626 | ₩134,599 | ₩134,612 | -0.01% | 36.7만 |
|---|
| 2026.03.20 | ₩134,599 | ₩134,612 | ₩134,599 | ₩134,599 | 0.00% | 23.1만 |
|---|
| 2026.03.19 | ₩134,572 | ₩134,572 | ₩134,559 | ₩134,572 | 0.00% | 41.2만 |
|---|
| 2026.03.18 | ₩134,572 | ₩134,572 | ₩134,559 | ₩134,566 | -0.00% | 27.2만 |
|---|
| 2026.03.17 | ₩134,546 | ₩134,559 | ₩134,546 | ₩134,559 | +0.01% | 78.6만 |
|---|
| 2026.03.16 | ₩134,532 | ₩134,546 | ₩134,532 | ₩134,532 | 0.00% | 31.9만 |
|---|
| 2026.03.13 | ₩134,532 | ₩134,532 | ₩134,506 | ₩134,506 | -0.02% | 19.1만 |
|---|
| 2026.03.12 | ₩134,479 | ₩134,492 | ₩134,479 | ₩134,479 | 0.00% | 14.8만 |
|---|
| 2026.03.11 | ₩134,479 | ₩134,492 | ₩134,465 | ₩134,465 | -0.01% | 119.2만 |
|---|
| 2026.03.10 | ₩134,479 | ₩134,479 | ₩134,452 | ₩134,465 | -0.01% | 33.7만 |
|---|
| 2026.03.09 | ₩134,439 | ₩134,452 | ₩134,439 | ₩134,439 | 0.00% | 84.7만 |
|---|
| 2026.03.06 | ₩134,452 | ₩134,452 | ₩134,425 | ₩134,439 | -0.01% | 44.6만 |
|---|
| 2026.03.05 | ₩134,412 | ₩134,412 | ₩134,385 | ₩134,392 | -0.01% | 21.1만 |
|---|
| 2026.03.04 | ₩134,399 | ₩134,399 | ₩134,372 | ₩134,372 | -0.02% | 26.7만 |
|---|
| 2026.03.03 | ₩134,359 | ₩134,385 | ₩134,359 | ₩134,385 | +0.02% | 30.2만 |
|---|
| 2026.03.02 | ₩134,359 | ₩134,372 | ₩134,359 | ₩134,359 | 0.00% | 13.3만 |
|---|
| 2026.02.27 | ₩134,759 | ₩134,772 | ₩134,759 | ₩134,772 | +0.01% | 9.3만 |
|---|
| 2026.02.26 | ₩134,732 | ₩134,746 | ₩134,732 | ₩134,732 | 0.00% | 14.6만 |
|---|
| 2026.02.25 | ₩134,719 | ₩134,732 | ₩134,719 | ₩134,719 | 0.00% | 20.1만 |
|---|
| 2026.02.24 | ₩134,719 | ₩134,719 | ₩134,692 | ₩134,719 | 0.00% | 65.4만 |
|---|
| 2026.02.23 | ₩134,692 | ₩134,692 | ₩134,679 | ₩134,692 | 0.00% | 9.6만 |
|---|
| 2026.02.20 | ₩134,692 | ₩134,692 | ₩134,666 | ₩134,679 | -0.01% | 33.3만 |
|---|
| 2026.02.19 | ₩134,646 | ₩134,652 | ₩134,626 | ₩134,640 | -0.00% | 15만 |
|---|
| 2026.02.18 | ₩134,626 | ₩134,652 | ₩134,612 | ₩134,612 | -0.01% | 64.4만 |
|---|
| 2026.02.17 | ₩134,599 | ₩134,626 | ₩134,586 | ₩134,599 | 0.00% | 71.9만 |
|---|
| 2026.02.13 | ₩134,612 | ₩134,612 | ₩134,599 | ₩134,599 | -0.01% | 7.9만 |
|---|
| 2026.02.12 | ₩134,559 | ₩134,559 | ₩134,532 | ₩134,546 | -0.01% | 46.9만 |
|---|
| 2026.02.11 | ₩134,546 | ₩134,546 | ₩134,519 | ₩134,519 | -0.02% | 21.6만 |
|---|
| 2026.02.10 | ₩134,506 | ₩134,532 | ₩134,506 | ₩134,519 | +0.01% | 21.9만 |
|---|
| 2026.02.09 | ₩134,519 | ₩134,519 | ₩134,506 | ₩134,506 | -0.01% | 32.9만 |
|---|
| 2026.02.06 | ₩134,492 | ₩134,506 | ₩134,492 | ₩134,492 | 0.00% | 33.4만 |
|---|
| 2026.02.05 | ₩134,445 | ₩134,479 | ₩134,439 | ₩134,479 | +0.02% | 101.5만 |
|---|
| 2026.02.04 | ₩134,452 | ₩134,452 | ₩134,439 | ₩134,452 | 0.00% | 10.7만 |
|---|
| 2026.02.03 | ₩134,439 | ₩134,439 | ₩134,425 | ₩134,425 | -0.01% | 33.2만 |
|---|
| 2026.02.02 | ₩134,399 | ₩134,425 | ₩134,399 | ₩134,412 | +0.01% | 33.7만 |
|---|
| 2026.01.30 | ₩134,826 | ₩134,839 | ₩134,826 | ₩134,839 | +0.01% | 24.9만 |
|---|
| 2026.01.29 | ₩134,786 | ₩134,799 | ₩134,786 | ₩134,786 | 0.00% | 11.6만 |
|---|
| 2026.01.28 | ₩134,799 | ₩134,799 | ₩134,759 | ₩134,766 | -0.02% | 17.7만 |
|---|
| 2026.01.27 | ₩134,772 | ₩134,772 | ₩134,759 | ₩134,759 | -0.01% | 10.5만 |
|---|
| 2026.01.26 | ₩134,746 | ₩134,759 | ₩134,746 | ₩134,746 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩134,732 | ₩134,746 | ₩134,732 | ₩134,739 | +0.00% | 29.4만 |
|---|
| 2026.01.22 | ₩134,719 | ₩134,719 | ₩134,692 | ₩134,706 | -0.01% | 19만 |
|---|
| 2026.01.21 | ₩134,692 | ₩134,706 | ₩134,686 | ₩134,692 | 0.00% | 55.6만 |
|---|
| 2026.01.20 | ₩134,692 | ₩134,692 | ₩134,679 | ₩134,679 | -0.01% | 78만 |
|---|
| 2026.01.16 | ₩134,652 | ₩134,666 | ₩134,652 | ₩134,666 | +0.01% | 7.3만 |
|---|
| 2026.01.15 | ₩134,626 | ₩134,639 | ₩134,612 | ₩134,612 | -0.01% | 21.5만 |
|---|
| 2026.01.14 | ₩134,599 | ₩134,626 | ₩134,599 | ₩134,612 | +0.01% | 17.8만 |
|---|
| 2026.01.13 | ₩134,599 | ₩134,612 | ₩134,598 | ₩134,612 | +0.01% | 19.9만 |
|---|
| 2026.01.12 | ₩134,586 | ₩134,599 | ₩134,572 | ₩134,586 | 0.00% | 60만 |
|---|
| 2026.01.09 | ₩134,586 | ₩134,586 | ₩134,572 | ₩134,586 | 0.00% | 33.4만 |
|---|
| 2026.01.08 | ₩134,546 | ₩134,559 | ₩134,532 | ₩134,552 | +0.00% | 8.6만 |
|---|
| 2026.01.07 | ₩134,559 | ₩134,559 | ₩134,532 | ₩134,532 | -0.02% | 9.1만 |
|---|
| 2026.01.06 | ₩134,519 | ₩134,532 | ₩134,519 | ₩134,519 | 0.00% | 39.7만 |
|---|
| 2026.01.05 | ₩134,519 | ₩134,519 | ₩134,506 | ₩134,506 | -0.01% | 13.6만 |
|---|
| 2026.01.02 | ₩134,506 | ₩134,506 | ₩134,492 | ₩134,492 | -0.01% | 8.7만 |
|---|
| 2025.12.31 | ₩134,439 | ₩134,465 | ₩134,439 | ₩134,459 | +0.01% | 22.2만 |
|---|
| 2025.12.30 | ₩134,864 | ₩134,866 | ₩134,852 | ₩134,866 | +0.00% | 25.3만 |
|---|
| 2025.12.29 | ₩134,852 | ₩134,852 | ₩134,826 | ₩134,852 | 0.00% | 9.2만 |
|---|
| 2025.12.26 | ₩134,852 | ₩134,852 | ₩134,826 | ₩134,826 | -0.02% | 9.1만 |
|---|
| 2025.12.24 | ₩134,772 | ₩134,799 | ₩134,772 | ₩134,786 | +0.01% | 13.7만 |
|---|
| 2025.12.23 | ₩134,759 | ₩134,772 | ₩134,752 | ₩134,752 | -0.00% | 10.3만 |
|---|
| 2025.12.22 | ₩134,759 | ₩134,759 | ₩134,746 | ₩134,746 | -0.01% | 17.2만 |
|---|
| 2025.12.19 | ₩134,739 | ₩134,755 | ₩134,732 | ₩134,732 | -0.00% | 16.1만 |
|---|
| 2025.12.18 | ₩134,706 | ₩134,719 | ₩134,692 | ₩134,706 | 0.00% | 22.6만 |
|---|
| 2025.12.17 | ₩134,679 | ₩134,699 | ₩134,679 | ₩134,679 | 0.00% | 32.3만 |
|---|
| 2025.12.16 | ₩134,666 | ₩134,692 | ₩134,666 | ₩134,679 | +0.01% | 18.9만 |
|---|
| 2025.12.15 | ₩134,666 | ₩134,666 | ₩134,652 | ₩134,659 | -0.00% | 12.9만 |
|---|
| 2025.12.12 | ₩134,626 | ₩134,652 | ₩134,626 | ₩134,646 | +0.01% | 24.9만 |
|---|
| 2025.12.11 | ₩134,587 | ₩134,599 | ₩134,586 | ₩134,599 | +0.01% | 13.2만 |
|---|
| 2025.12.10 | ₩134,572 | ₩134,586 | ₩134,559 | ₩134,572 | 0.00% | 26.2만 |
|---|
| 2025.12.09 | ₩134,546 | ₩134,559 | ₩134,546 | ₩134,559 | +0.01% | 17.9만 |
|---|
| 2025.12.08 | ₩134,532 | ₩134,546 | ₩134,532 | ₩134,539 | +0.00% | 11만 |
|---|
| 2025.12.05 | ₩134,532 | ₩134,546 | ₩134,532 | ₩134,532 | 0.00% | 9.6만 |
|---|
| 2025.12.04 | ₩134,504 | ₩134,506 | ₩134,479 | ₩134,479 | -0.02% | 77.7만 |
|---|
| 2025.12.03 | ₩134,492 | ₩134,506 | ₩134,479 | ₩134,492 | 0.00% | 25.8만 |
|---|
| 2025.12.02 | ₩134,452 | ₩134,465 | ₩134,439 | ₩134,465 | +0.01% | 30.3만 |
|---|
| 2025.12.01 | ₩134,439 | ₩134,439 | ₩134,412 | ₩134,419 | -0.01% | 25.8만 |
|---|
| 2025.11.28 | ₩134,852 | ₩134,876 | ₩134,846 | ₩134,852 | 0.00% | 8.7만 |
|---|
| 2025.11.26 | ₩134,812 | ₩134,812 | ₩134,799 | ₩134,802 | -0.01% | 10.7만 |
|---|
| 2025.11.25 | ₩134,786 | ₩134,786 | ₩134,772 | ₩134,779 | -0.00% | 14.6만 |
|---|
| 2025.11.24 | ₩134,759 | ₩134,772 | ₩134,759 | ₩134,772 | +0.01% | 43.1만 |
|---|
| 2025.11.21 | ₩134,746 | ₩134,759 | ₩134,746 | ₩134,752 | +0.00% | 12.3만 |
|---|
| 2025.11.20 | ₩134,719 | ₩134,732 | ₩134,719 | ₩134,719 | 0.00% | 32.6만 |
|---|
| 2025.11.19 | ₩134,719 | ₩134,719 | ₩134,706 | ₩134,712 | -0.00% | 14.4만 |
|---|
| 2025.11.18 | ₩134,699 | ₩134,706 | ₩134,692 | ₩134,692 | -0.00% | 23.5만 |
|---|
| 2025.11.17 | ₩134,686 | ₩134,692 | ₩134,666 | ₩134,666 | -0.01% | 28.4만 |
|---|
| 2025.11.14 | ₩134,666 | ₩134,679 | ₩134,666 | ₩134,666 | 0.00% | 17만 |
|---|
| 2025.11.13 | ₩134,626 | ₩134,639 | ₩134,626 | ₩134,626 | 0.00% | 25.2만 |
|---|
| 2025.11.12 | ₩134,626 | ₩134,626 | ₩134,612 | ₩134,619 | -0.00% | 14.8만 |
|---|
| 2025.11.11 | ₩134,626 | ₩134,626 | ₩134,599 | ₩134,606 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩134,599 | ₩134,612 | ₩134,599 | ₩134,612 | +0.01% | 48.1만 |
|---|
| 2025.11.07 | ₩134,572 | ₩134,586 | ₩134,572 | ₩134,572 | 0.00% | 28.7만 |
|---|
| 2025.11.06 | ₩134,546 | ₩134,559 | ₩134,532 | ₩134,559 | +0.01% | 73.6만 |
|---|
| 2025.11.05 | ₩134,519 | ₩134,532 | ₩134,506 | ₩134,526 | +0.00% | 39.8만 |
|---|
| 2025.11.04 | ₩134,492 | ₩134,519 | ₩134,492 | ₩134,492 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩134,492 | ₩134,492 | ₩134,479 | ₩134,492 | 0.00% | 32.4만 |
|---|
| 2025.10.31 | ₩134,993 | ₩134,999 | ₩134,986 | ₩134,999 | +0.00% | 10.7만 |
|---|
| 2025.10.30 | ₩134,933 | ₩134,946 | ₩134,933 | ₩134,946 | +0.01% | 20.9만 |
|---|
| 2025.10.29 | ₩134,933 | ₩134,959 | ₩134,933 | ₩134,933 | 0.00% | 12.4만 |
|---|
| 2025.10.28 | ₩134,933 | ₩134,933 | ₩134,919 | ₩134,933 | 0.00% | 24만 |
|---|
| 2025.10.27 | ₩134,906 | ₩134,919 | ₩134,892 | ₩134,906 | 0.00% | 8.3만 |
|---|
| 2025.10.24 | ₩134,892 | ₩134,892 | ₩134,879 | ₩134,886 | -0.00% | 17.9만 |
|---|
| 2025.10.23 | ₩134,826 | ₩134,839 | ₩134,826 | ₩134,839 | +0.01% | 34.9만 |
|---|
| 2025.10.22 | ₩134,826 | ₩134,826 | ₩134,812 | ₩134,812 | -0.01% | 13.8만 |
|---|
| 2025.10.21 | ₩134,799 | ₩134,826 | ₩134,799 | ₩134,812 | +0.01% | 10.2만 |
|---|
| 2025.10.20 | ₩134,786 | ₩134,812 | ₩134,786 | ₩134,799 | +0.01% | 28.9만 |
|---|
| 2025.10.17 | ₩134,759 | ₩134,786 | ₩134,759 | ₩134,779 | +0.01% | 10.5만 |
|---|
| 2025.10.16 | ₩134,719 | ₩134,732 | ₩134,719 | ₩134,726 | +0.00% | 10만 |
|---|
| 2025.10.15 | ₩134,706 | ₩134,719 | ₩134,692 | ₩134,699 | -0.00% | 12만 |
|---|
| 2025.10.14 | ₩134,692 | ₩134,706 | ₩134,692 | ₩134,692 | 0.00% | 37.7만 |
|---|
| 2025.10.13 | ₩134,692 | ₩134,706 | ₩134,679 | ₩134,679 | -0.01% | 8.2만 |
|---|
| 2025.10.10 | ₩134,706 | ₩134,706 | ₩134,679 | ₩134,699 | -0.00% | 7.1만 |
|---|