시장 데이터를 불러오는 중
전체 종목
PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund 과거 주가
PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund · BOND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund · BOND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,394 | ₩116,555 | ₩116,140 | ₩116,515 | +0.10% | 120.3만 |
| 2026.10.08 | ₩115,965 | ₩116,528 | ₩115,791 | ₩116,475 | +0.44% | 105.2만 |
| 2026.10.07 | ₩115,537 | ₩116,140 | ₩115,389 | ₩116,006 | +0.41% | 146.7만 |
| 2026.10.06 | ₩115,992 | ₩116,233 | ₩115,872 | ₩116,113 | +0.10% | 136.4만 |
| 2026.10.05 | ₩116,247 | ₩116,247 | ₩115,496 | ₩115,764 | -0.41% | 79.2만 |
| 2026.10.02 | ₩116,582 | ₩116,729 | ₩115,831 | ₩115,965 | -0.53% | 97.1만 |
| 2026.10.01 | ₩115,791 | ₩116,501 | ₩115,550 | ₩116,220 | +0.37% | 185.5만 |
| 2026.09.30 | ₩116,850 | ₩116,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,568 |
| -0.24% |
| 148.5만 |
| 2026.09.29 | ₩116,823 | ₩116,877 | ₩116,327 | ₩116,662 | -0.14% | 134만 |
|---|
| 2026.09.28 | ₩117,037 | ₩117,212 | ₩116,716 | ₩116,944 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩117,238 | ₩117,560 | ₩116,944 | ₩117,506 | +0.23% | 169.4만 |
|---|
| 2026.09.24 | ₩118,203 | ₩118,243 | ₩117,319 | ₩117,346 | -0.73% | 249.7만 |
|---|
| 2026.09.23 | ₩119,047 | ₩119,088 | ₩117,868 | ₩118,096 | -0.80% | 103.7만 |
|---|
| 2026.09.22 | ₩119,262 | ₩119,409 | ₩119,101 | ₩119,329 | +0.06% | 103.8만 |
|---|
| 2026.09.21 | ₩119,141 | ₩119,289 | ₩119,101 | ₩119,235 | +0.08% | 56.7만 |
|---|
| 2026.09.18 | ₩119,047 | ₩119,141 | ₩118,873 | ₩118,887 | -0.14% | 57.2만 |
|---|
| 2026.09.17 | ₩119,302 | ₩119,396 | ₩119,155 | ₩119,382 | +0.07% | 62.3만 |
|---|
| 2026.09.16 | ₩119,047 | ₩119,396 | ₩118,632 | ₩118,672 | -0.32% | 85만 |
|---|
| 2026.09.15 | ₩118,726 | ₩118,900 | ₩118,659 | ₩118,806 | +0.07% | 91.9만 |
|---|
| 2026.09.14 | ₩118,954 | ₩119,275 | ₩118,659 | ₩118,927 | -0.02% | 88.4만 |
|---|
| 2026.09.11 | ₩119,503 | ₩119,516 | ₩118,980 | ₩119,047 | -0.38% | 46.1만 |
|---|
| 2026.09.10 | ₩119,557 | ₩119,650 | ₩119,155 | ₩119,195 | -0.30% | 61.7만 |
|---|
| 2026.09.09 | ₩120,562 | ₩120,588 | ₩120,093 | ₩120,227 | -0.28% | 61.5만 |
|---|
| 2026.09.08 | ₩120,655 | ₩120,803 | ₩120,454 | ₩120,588 | -0.06% | 125.9만 |
|---|
| 2026.09.04 | ₩120,709 | ₩120,803 | ₩120,615 | ₩120,655 | -0.04% | 51.5만 |
|---|
| 2026.09.03 | ₩120,910 | ₩120,910 | ₩120,655 | ₩120,669 | -0.20% | 72.1만 |
|---|
| 2026.09.02 | ₩120,374 | ₩120,454 | ₩120,213 | ₩120,454 | +0.07% | 74.8만 |
|---|
| 2026.09.01 | ₩120,468 | ₩120,629 | ₩120,253 | ₩120,280 | -0.16% | 176.1만 |
|---|
| 2026.08.31 | ₩121,232 | ₩121,232 | ₩121,071 | ₩121,165 | -0.06% | 45.4만 |
|---|
| 2026.08.28 | ₩121,821 | ₩121,995 | ₩121,285 | ₩121,299 | -0.43% | 51.1만 |
|---|
| 2026.08.27 | ₩121,942 | ₩121,982 | ₩121,754 | ₩121,835 | -0.09% | 33.9만 |
|---|
| 2026.08.26 | ₩121,982 | ₩122,009 | ₩121,794 | ₩121,875 | -0.09% | 41.6만 |
|---|
| 2026.08.25 | ₩121,902 | ₩122,143 | ₩121,835 | ₩122,103 | +0.16% | 51.2만 |
|---|
| 2026.08.24 | ₩121,473 | ₩121,593 | ₩121,325 | ₩121,486 | +0.01% | 50.5만 |
|---|
| 2026.08.21 | ₩121,433 | ₩121,433 | ₩121,218 | ₩121,272 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩121,459 | ₩121,567 | ₩121,272 | ₩121,433 | -0.02% | 60만 |
|---|
| 2026.08.19 | ₩121,861 | ₩121,915 | ₩121,580 | ₩121,902 | +0.03% | 42만 |
|---|
| 2026.08.18 | ₩121,004 | ₩121,325 | ₩120,990 | ₩121,272 | +0.22% | 37.7만 |
|---|
| 2026.08.17 | ₩121,325 | ₩121,433 | ₩121,124 | ₩121,165 | -0.13% | 41.1만 |
|---|
| 2026.08.14 | ₩121,821 | ₩121,835 | ₩121,379 | ₩121,433 | -0.32% | 74.6만 |
|---|
| 2026.08.13 | ₩121,848 | ₩122,049 | ₩121,768 | ₩121,821 | -0.02% | 60.4만 |
|---|
| 2026.08.12 | ₩121,459 | ₩121,593 | ₩121,299 | ₩121,325 | -0.11% | 70.4만 |
|---|
| 2026.08.11 | ₩121,366 | ₩121,446 | ₩121,205 | ₩121,245 | -0.10% | 47.7만 |
|---|
| 2026.08.10 | ₩121,473 | ₩121,473 | ₩121,138 | ₩121,151 | -0.26% | 42.4만 |
|---|
| 2026.08.07 | ₩121,647 | ₩121,781 | ₩121,473 | ₩121,647 | 0.00% | 49.4만 |
|---|
| 2026.08.06 | ₩121,567 | ₩121,607 | ₩121,272 | ₩121,352 | -0.18% | 39.2만 |
|---|
| 2026.08.05 | ₩121,714 | ₩121,821 | ₩121,593 | ₩121,768 | +0.04% | 44.3만 |
|---|
| 2026.08.04 | ₩121,567 | ₩121,741 | ₩121,459 | ₩121,727 | +0.13% | 97.8만 |
|---|
| 2026.08.03 | ₩121,098 | ₩121,593 | ₩120,937 | ₩121,017 | -0.07% | 44만 |
|---|
| 2026.07.31 | ₩121,406 | ₩121,526 | ₩121,084 | ₩121,258 | -0.12% | 81.3만 |
|---|
| 2026.07.30 | ₩121,701 | ₩121,821 | ₩121,607 | ₩121,660 | -0.03% | 57.1만 |
|---|
| 2026.07.29 | ₩121,928 | ₩122,036 | ₩121,580 | ₩121,607 | -0.26% | 50.4만 |
|---|
| 2026.07.28 | ₩121,754 | ₩122,156 | ₩121,754 | ₩122,022 | +0.22% | 50.5만 |
|---|
| 2026.07.27 | ₩121,553 | ₩121,754 | ₩121,433 | ₩121,674 | +0.10% | 45.2만 |
|---|
| 2026.07.24 | ₩121,151 | ₩121,580 | ₩121,151 | ₩121,352 | +0.17% | 49.3만 |
|---|
| 2026.07.23 | ₩121,165 | ₩121,245 | ₩121,084 | ₩121,191 | +0.02% | 55.7만 |
|---|
| 2026.07.22 | ₩121,835 | ₩121,835 | ₩121,567 | ₩121,580 | -0.21% | 53.7만 |
|---|
| 2026.07.21 | ₩121,995 | ₩121,995 | ₩121,794 | ₩121,875 | -0.10% | 37만 |
|---|
| 2026.07.20 | ₩122,330 | ₩122,384 | ₩121,955 | ₩122,103 | -0.19% | 36.5만 |
|---|
| 2026.07.17 | ₩122,598 | ₩122,786 | ₩122,518 | ₩122,558 | -0.03% | 39.5만 |
|---|
| 2026.07.16 | ₩122,357 | ₩122,518 | ₩122,250 | ₩122,491 | +0.11% | 53만 |
|---|
| 2026.07.15 | ₩122,250 | ₩122,625 | ₩122,103 | ₩122,518 | +0.22% | 128.5만 |
|---|
| 2026.07.14 | ₩122,156 | ₩122,384 | ₩122,049 | ₩122,196 | +0.03% | 70.6만 |
|---|
| 2026.07.13 | ₩122,156 | ₩122,250 | ₩121,821 | ₩121,835 | -0.26% | 48.3만 |
|---|
| 2026.07.10 | ₩122,438 | ₩122,491 | ₩122,223 | ₩122,330 | -0.09% | 44.9만 |
|---|
| 2026.07.09 | ₩122,344 | ₩122,612 | ₩122,290 | ₩122,438 | +0.08% | 50.7만 |
|---|
| 2026.07.08 | ₩122,263 | ₩122,330 | ₩122,036 | ₩122,304 | +0.03% | 42.7만 |
|---|
| 2026.07.07 | ₩122,920 | ₩122,920 | ₩122,478 | ₩122,531 | -0.32% | 48.2만 |
|---|
| 2026.07.06 | ₩123,054 | ₩123,121 | ₩122,893 | ₩123,067 | +0.01% | 54.6만 |
|---|
| 2026.07.02 | ₩122,933 | ₩123,322 | ₩122,866 | ₩123,014 | +0.07% | 49.8만 |
|---|
| 2026.07.01 | ₩122,706 | ₩122,933 | ₩122,692 | ₩122,799 | +0.08% | 75.2만 |
|---|
| 2026.06.30 | ₩123,965 | ₩123,965 | ₩123,536 | ₩123,563 | -0.32% | 49만 |
|---|
| 2026.06.29 | ₩124,126 | ₩124,153 | ₩123,979 | ₩124,126 | 0.00% | 34.4만 |
|---|
| 2026.06.26 | ₩123,885 | ₩124,113 | ₩123,831 | ₩124,019 | +0.11% | 47.3만 |
|---|
| 2026.06.25 | ₩123,885 | ₩124,046 | ₩123,818 | ₩123,858 | -0.02% | 123.8만 |
|---|
| 2026.06.24 | ₩123,510 | ₩123,791 | ₩123,510 | ₩123,751 | +0.20% | 109.2만 |
|---|
| 2026.06.23 | ₩123,188 | ₩123,255 | ₩123,094 | ₩123,148 | -0.03% | 40.2만 |
|---|
| 2026.06.22 | ₩123,309 | ₩123,309 | ₩122,920 | ₩122,947 | -0.29% | 59.1만 |
|---|
| 2026.06.18 | ₩123,295 | ₩123,617 | ₩123,215 | ₩123,349 | +0.04% | 46.5만 |
|---|
| 2026.06.17 | ₩123,563 | ₩123,644 | ₩122,920 | ₩122,920 | -0.52% | 60.5만 |
|---|
| 2026.06.16 | ₩123,282 | ₩123,697 | ₩123,282 | ₩123,563 | +0.23% | 57.8만 |
|---|
| 2026.06.15 | ₩123,389 | ₩123,563 | ₩123,215 | ₩123,215 | -0.14% | 53.9만 |
|---|
| 2026.06.12 | ₩123,054 | ₩123,188 | ₩122,853 | ₩123,108 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩122,531 | ₩123,215 | ₩122,478 | ₩123,161 | +0.51% | 70.2만 |
|---|
| 2026.06.10 | ₩122,505 | ₩122,679 | ₩122,317 | ₩122,424 | -0.07% | 70.5만 |
|---|
| 2026.06.09 | ₩122,384 | ₩122,545 | ₩122,277 | ₩122,505 | +0.10% | 47.3만 |
|---|
| 2026.06.08 | ₩122,491 | ₩122,545 | ₩122,116 | ₩122,116 | -0.31% | 46.6만 |
|---|
| 2026.06.05 | ₩122,505 | ₩122,545 | ₩122,250 | ₩122,263 | -0.20% | 49.4만 |
|---|
| 2026.06.04 | ₩122,974 | ₩123,054 | ₩122,866 | ₩122,960 | -0.01% | 38.5만 |
|---|
| 2026.06.03 | ₩122,853 | ₩122,893 | ₩122,625 | ₩122,732 | -0.10% | 47.4만 |
|---|
| 2026.06.02 | ₩123,014 | ₩123,108 | ₩122,947 | ₩123,027 | +0.01% | 48.7만 |
|---|
| 2026.06.01 | ₩122,598 | ₩122,974 | ₩122,451 | ₩122,893 | +0.24% | 54.2만 |
|---|
| 2026.05.29 | ₩123,443 | ₩123,684 | ₩123,429 | ₩123,536 | +0.08% | 62.2만 |
|---|
| 2026.05.28 | ₩123,188 | ₩123,483 | ₩123,054 | ₩123,402 | +0.17% | 38.8만 |
|---|
| 2026.05.27 | ₩123,188 | ₩123,295 | ₩123,094 | ₩123,148 | -0.03% | 37.4만 |
|---|
| 2026.05.26 | ₩123,054 | ₩123,228 | ₩122,893 | ₩123,054 | 0.00% | 35.8만 |
|---|
| 2026.05.22 | ₩122,598 | ₩122,759 | ₩122,263 | ₩122,545 | -0.04% | 33.1만 |
|---|
| 2026.05.21 | ₩121,942 | ₩122,424 | ₩121,781 | ₩122,411 | +0.38% | 78.4만 |
|---|
| 2026.05.20 | ₩121,459 | ₩122,290 | ₩121,459 | ₩122,170 | +0.58% | 56.2만 |
|---|
| 2026.05.19 | ₩121,486 | ₩121,660 | ₩121,299 | ₩121,459 | -0.02% | 79만 |
|---|
| 2026.05.18 | ₩122,129 | ₩122,250 | ₩121,768 | ₩121,928 | -0.16% | 104.8만 |
|---|
| 2026.05.15 | ₩122,317 | ₩122,545 | ₩122,036 | ₩122,089 | -0.19% | 61.7만 |
|---|
| 2026.05.14 | ₩123,255 | ₩123,282 | ₩122,920 | ₩122,947 | -0.25% | 39.1만 |
|---|
| 2026.05.13 | ₩122,947 | ₩123,027 | ₩122,732 | ₩122,987 | +0.03% | 38.4만 |
|---|
| 2026.05.12 | ₩123,094 | ₩123,108 | ₩122,947 | ₩123,027 | -0.05% | 46.1만 |
|---|
| 2026.05.11 | ₩123,536 | ₩123,657 | ₩123,376 | ₩123,416 | -0.10% | 51.7만 |
|---|
| 2026.05.08 | ₩123,751 | ₩124,019 | ₩123,657 | ₩123,711 | -0.03% | 44.4만 |
|---|
| 2026.05.07 | ₩123,845 | ₩123,858 | ₩123,349 | ₩123,416 | -0.35% | 38.8만 |
|---|
| 2026.05.06 | ₩123,590 | ₩123,724 | ₩123,510 | ₩123,670 | +0.07% | 46.8만 |
|---|
| 2026.05.05 | ₩123,054 | ₩123,215 | ₩122,987 | ₩123,067 | +0.01% | 42.2만 |
|---|
| 2026.05.04 | ₩123,175 | ₩123,201 | ₩122,706 | ₩122,893 | -0.23% | 47.6만 |
|---|
| 2026.05.01 | ₩123,255 | ₩123,603 | ₩123,175 | ₩123,322 | +0.05% | 41.1만 |
|---|
| 2026.04.30 | ₩123,697 | ₩123,818 | ₩123,590 | ₩123,711 | +0.01% | 45.1만 |
|---|
| 2026.04.29 | ₩123,711 | ₩123,778 | ₩123,402 | ₩123,563 | -0.12% | 27.6만 |
|---|
| 2026.04.28 | ₩124,019 | ₩124,059 | ₩123,871 | ₩124,005 | -0.01% | 38.8만 |
|---|
| 2026.04.27 | ₩124,287 | ₩124,340 | ₩124,086 | ₩124,180 | -0.09% | 28.9만 |
|---|
| 2026.04.24 | ₩124,113 | ₩124,394 | ₩123,979 | ₩124,367 | +0.21% | 35.1만 |
|---|
| 2026.04.23 | ₩124,354 | ₩124,434 | ₩123,938 | ₩124,166 | -0.15% | 38.6만 |
|---|
| 2026.04.22 | ₩124,461 | ₩124,555 | ₩124,300 | ₩124,340 | -0.10% | 36만 |
|---|
| 2026.04.21 | ₩124,528 | ₩124,568 | ₩124,126 | ₩124,153 | -0.30% | 36.6만 |
|---|
| 2026.04.20 | ₩124,742 | ₩124,769 | ₩124,515 | ₩124,662 | -0.06% | 30.5만 |
|---|
| 2026.04.17 | ₩124,702 | ₩124,876 | ₩124,649 | ₩124,689 | -0.01% | 44.7만 |
|---|
| 2026.04.16 | ₩124,314 | ₩124,488 | ₩124,113 | ₩124,193 | -0.10% | 37.9만 |
|---|
| 2026.04.15 | ₩124,488 | ₩124,488 | ₩124,260 | ₩124,394 | -0.08% | 41.6만 |
|---|
| 2026.04.14 | ₩124,153 | ₩124,568 | ₩124,126 | ₩124,515 | +0.29% | 49.2만 |
|---|
| 2026.04.13 | ₩123,858 | ₩124,233 | ₩123,858 | ₩124,206 | +0.28% | 30.3만 |
|---|
| 2026.04.10 | ₩124,019 | ₩124,139 | ₩123,898 | ₩123,965 | -0.04% | 49.6만 |
|---|
| 2026.04.09 | ₩123,912 | ₩124,340 | ₩123,791 | ₩124,099 | +0.15% | 41.7만 |
|---|
| 2026.04.08 | ₩124,314 | ₩124,340 | ₩123,898 | ₩123,979 | -0.27% | 42만 |
|---|
| 2026.04.07 | ₩123,376 | ₩123,697 | ₩123,108 | ₩123,644 | +0.22% | 38.4만 |
|---|
| 2026.04.06 | ₩123,496 | ₩123,617 | ₩123,335 | ₩123,523 | +0.02% | 44.4만 |
|---|
| 2026.04.02 | ₩123,255 | ₩123,657 | ₩123,175 | ₩123,590 | +0.27% | 41.3만 |
|---|
| 2026.04.01 | ₩123,228 | ₩123,483 | ₩123,175 | ₩123,309 | +0.07% | 44.3만 |
|---|
| 2026.03.31 | ₩123,751 | ₩123,871 | ₩123,536 | ₩123,657 | -0.08% | 121만 |
|---|
| 2026.03.30 | ₩123,309 | ₩123,563 | ₩123,201 | ₩123,349 | +0.03% | 54만 |
|---|
| 2026.03.27 | ₩122,411 | ₩122,813 | ₩122,317 | ₩122,692 | +0.23% | 44.3만 |
|---|
| 2026.03.26 | ₩123,188 | ₩123,402 | ₩122,665 | ₩122,665 | -0.42% | 37.9만 |
|---|
| 2026.03.25 | ₩123,496 | ₩123,603 | ₩122,947 | ₩123,577 | +0.07% | 68.3만 |
|---|
| 2026.03.24 | ₩122,866 | ₩123,309 | ₩122,799 | ₩122,987 | +0.10% | 99.5만 |
|---|
| 2026.03.23 | ₩123,067 | ₩123,563 | ₩123,014 | ₩123,376 | +0.25% | 79.4만 |
|---|
| 2026.03.20 | ₩123,590 | ₩123,603 | ₩122,853 | ₩122,866 | -0.59% | 44.9만 |
|---|
| 2026.03.19 | ₩123,724 | ₩124,206 | ₩123,670 | ₩124,086 | +0.29% | 50.6만 |
|---|
| 2026.03.18 | ₩124,354 | ₩124,568 | ₩123,979 | ₩123,979 | -0.30% | 39.3만 |
|---|
| 2026.03.17 | ₩124,340 | ₩124,515 | ₩124,340 | ₩124,488 | +0.12% | 53.2만 |
|---|
| 2026.03.16 | ₩124,086 | ₩124,233 | ₩124,032 | ₩124,206 | +0.10% | 48.9만 |
|---|
| 2026.03.13 | ₩123,965 | ₩124,139 | ₩123,644 | ₩123,711 | -0.21% | 58.5만 |
|---|
| 2026.03.12 | ₩124,113 | ₩124,233 | ₩123,778 | ₩123,965 | -0.12% | 61.1만 |
|---|
| 2026.03.11 | ₩124,689 | ₩124,729 | ₩124,314 | ₩124,394 | -0.24% | 41만 |
|---|
| 2026.03.10 | ₩125,278 | ₩125,319 | ₩124,876 | ₩124,930 | -0.28% | 63.3만 |
|---|
| 2026.03.09 | ₩124,742 | ₩125,278 | ₩124,689 | ₩125,225 | +0.39% | 52.7만 |
|---|
| 2026.03.06 | ₩124,649 | ₩125,252 | ₩124,622 | ₩124,984 | +0.27% | 66.8만 |
|---|
| 2026.03.05 | ₩125,077 | ₩125,158 | ₩124,943 | ₩125,131 | +0.04% | 48.7만 |
|---|
| 2026.03.04 | ₩125,520 | ₩125,573 | ₩125,345 | ₩125,372 | -0.12% | 72만 |
|---|
| 2026.03.03 | ₩125,238 | ₩125,734 | ₩125,118 | ₩125,546 | +0.25% | 118.9만 |
|---|
| 2026.03.02 | ₩125,868 | ₩125,881 | ₩125,560 | ₩125,734 | -0.11% | 47만 |
|---|
| 2026.02.27 | ₩126,766 | ₩126,873 | ₩126,712 | ₩126,779 | +0.01% | 40.4만 |
|---|
| 2026.02.26 | ₩126,431 | ₩126,578 | ₩126,417 | ₩126,525 | +0.07% | 46만 |
|---|
| 2026.02.25 | ₩126,350 | ₩126,484 | ₩126,310 | ₩126,404 | +0.04% | 48.5만 |
|---|
| 2026.02.24 | ₩126,458 | ₩126,471 | ₩126,324 | ₩126,431 | -0.02% | 41.5만 |
|---|
| 2026.02.23 | ₩126,283 | ₩126,565 | ₩126,283 | ₩126,484 | +0.16% | 37.7만 |
|---|
| 2026.02.20 | ₩126,216 | ₩126,310 | ₩126,002 | ₩126,230 | +0.01% | 43.6만 |
|---|
| 2026.02.19 | ₩125,989 | ₩126,230 | ₩125,989 | ₩126,190 | +0.16% | 55.5만 |
|---|
| 2026.02.18 | ₩126,190 | ₩126,243 | ₩126,096 | ₩126,136 | -0.04% | 81.1만 |
|---|
| 2026.02.17 | ₩126,283 | ₩126,404 | ₩126,216 | ₩126,283 | 0.00% | 41.7만 |
|---|
| 2026.02.13 | ₩126,190 | ₩126,324 | ₩126,136 | ₩126,297 | +0.08% | 69.3만 |
|---|
| 2026.02.12 | ₩125,627 | ₩125,962 | ₩125,600 | ₩125,935 | +0.25% | 45.6만 |
|---|
| 2026.02.11 | ₩125,359 | ₩125,613 | ₩125,319 | ₩125,399 | +0.03% | 45.6만 |
|---|
| 2026.02.10 | ₩125,613 | ₩125,707 | ₩125,479 | ₩125,560 | -0.04% | 49.8만 |
|---|
| 2026.02.09 | ₩125,171 | ₩125,332 | ₩125,118 | ₩125,292 | +0.10% | 40.6만 |
|---|
| 2026.02.06 | ₩125,278 | ₩125,278 | ₩125,037 | ₩125,238 | -0.03% | 45.7만 |
|---|
| 2026.02.05 | ₩124,984 | ₩125,225 | ₩124,850 | ₩125,198 | +0.17% | 44.1만 |
|---|
| 2026.02.04 | ₩124,769 | ₩124,783 | ₩124,622 | ₩124,635 | -0.11% | 47.9만 |
|---|
| 2026.02.03 | ₩124,702 | ₩124,783 | ₩124,582 | ₩124,729 | +0.02% | 47만 |
|---|
| 2026.02.02 | ₩124,903 | ₩124,903 | ₩124,608 | ₩124,689 | -0.17% | 69만 |
|---|
| 2026.01.30 | ₩125,453 | ₩125,506 | ₩125,345 | ₩125,399 | -0.04% | 36.4만 |
|---|
| 2026.01.29 | ₩125,372 | ₩125,546 | ₩125,305 | ₩125,426 | +0.04% | 41.1만 |
|---|
| 2026.01.28 | ₩125,466 | ₩125,506 | ₩125,238 | ₩125,399 | -0.05% | 57.8만 |
|---|
| 2026.01.27 | ₩125,613 | ₩125,680 | ₩125,520 | ₩125,573 | -0.03% | 70만 |
|---|
| 2026.01.26 | ₩125,613 | ₩125,654 | ₩125,520 | ₩125,600 | -0.01% | 40.4만 |
|---|
| 2026.01.23 | ₩125,345 | ₩125,453 | ₩125,211 | ₩125,386 | +0.03% | 40.1만 |
|---|
| 2026.01.22 | ₩125,051 | ₩125,332 | ₩125,051 | ₩125,238 | +0.15% | 88.4만 |
|---|
| 2026.01.21 | ₩124,957 | ₩125,238 | ₩124,903 | ₩125,238 | +0.23% | 41.4만 |
|---|
| 2026.01.20 | ₩124,957 | ₩125,091 | ₩124,836 | ₩124,930 | -0.02% | 44.3만 |
|---|
| 2026.01.16 | ₩125,573 | ₩125,627 | ₩125,305 | ₩125,359 | -0.17% | 75.9만 |
|---|
| 2026.01.15 | ₩125,721 | ₩125,774 | ₩125,520 | ₩125,533 | -0.15% | 85.9만 |
|---|
| 2026.01.14 | ₩125,546 | ₩125,721 | ₩125,493 | ₩125,680 | +0.11% | 36만 |
|---|
| 2026.01.13 | ₩125,493 | ₩125,506 | ₩125,292 | ₩125,345 | -0.12% | 42만 |
|---|
| 2026.01.12 | ₩125,319 | ₩125,493 | ₩125,238 | ₩125,412 | +0.07% | 60.1만 |
|---|
| 2026.01.09 | ₩125,131 | ₩125,479 | ₩125,037 | ₩125,372 | +0.19% | 59만 |
|---|
| 2026.01.08 | ₩124,970 | ₩125,064 | ₩124,930 | ₩124,943 | -0.02% | 33.8만 |
|---|
| 2026.01.07 | ₩125,265 | ₩125,278 | ₩125,037 | ₩125,158 | -0.09% | 37.8만 |
|---|
| 2026.01.06 | ₩124,823 | ₩125,024 | ₩124,756 | ₩124,970 | +0.12% | 52.8만 |
|---|
| 2026.01.05 | ₩124,890 | ₩125,024 | ₩124,796 | ₩124,970 | +0.06% | 68.9만 |
|---|
| 2026.01.02 | ₩124,970 | ₩124,970 | ₩124,635 | ₩124,662 | -0.25% | 38.5만 |
|---|
| 2025.12.31 | ₩124,930 | ₩125,037 | ₩124,729 | ₩124,729 | -0.16% | 37.8만 |
|---|
| 2025.12.30 | ₩125,520 | ₩125,640 | ₩125,426 | ₩125,573 | +0.04% | 52.1만 |
|---|
| 2025.12.29 | ₩125,654 | ₩125,680 | ₩125,520 | ₩125,587 | -0.05% | 35만 |
|---|
| 2025.12.26 | ₩125,560 | ₩125,640 | ₩125,412 | ₩125,426 | -0.11% | 21.5만 |
|---|
| 2025.12.24 | ₩125,345 | ₩125,506 | ₩125,238 | ₩125,426 | +0.06% | 24.9만 |
|---|
| 2025.12.23 | ₩124,836 | ₩125,158 | ₩124,809 | ₩125,091 | +0.20% | 39만 |
|---|
| 2025.12.22 | ₩125,104 | ₩125,185 | ₩125,010 | ₩125,037 | -0.05% | 32.9만 |
|---|
| 2025.12.19 | ₩125,171 | ₩125,278 | ₩125,064 | ₩125,091 | -0.06% | 41.8만 |
|---|
| 2025.12.18 | ₩125,345 | ₩125,359 | ₩125,185 | ₩125,225 | -0.10% | 49만 |
|---|
| 2025.12.17 | ₩124,930 | ₩125,051 | ₩124,876 | ₩124,984 | +0.04% | 76.4만 |
|---|
| 2025.12.16 | ₩124,756 | ₩125,051 | ₩124,675 | ₩124,997 | +0.19% | 31.1만 |
|---|
| 2025.12.15 | ₩124,809 | ₩124,957 | ₩124,689 | ₩124,702 | -0.09% | 28.1만 |
|---|
| 2025.12.12 | ₩124,622 | ₩124,689 | ₩124,541 | ₩124,595 | -0.02% | 36.1만 |
|---|
| 2025.12.11 | ₩125,265 | ₩125,265 | ₩124,903 | ₩124,957 | -0.25% | 33만 |
|---|
| 2025.12.10 | ₩124,434 | ₩124,903 | ₩124,421 | ₩124,890 | +0.37% | 54.3만 |
|---|
| 2025.12.09 | ₩124,769 | ₩124,836 | ₩124,461 | ₩124,461 | -0.25% | 68.4만 |
|---|
| 2025.12.08 | ₩124,890 | ₩124,917 | ₩124,448 | ₩124,568 | -0.26% | 69만 |
|---|
| 2025.12.05 | ₩125,118 | ₩125,131 | ₩124,796 | ₩124,917 | -0.16% | 57.4만 |
|---|
| 2025.12.04 | ₩125,171 | ₩125,265 | ₩124,957 | ₩125,051 | -0.10% | 32.9만 |
|---|
| 2025.12.03 | ₩125,265 | ₩125,345 | ₩125,077 | ₩125,292 | +0.02% | 33.8만 |
|---|
| 2025.12.02 | ₩124,957 | ₩125,158 | ₩124,876 | ₩125,077 | +0.10% | 62.9만 |
|---|
| 2025.12.01 | ₩124,876 | ₩124,984 | ₩124,836 | ₩124,890 | +0.01% | 34.6만 |
|---|
| 2025.11.28 | ₩126,042 | ₩126,096 | ₩125,868 | ₩125,922 | -0.10% | 17.6만 |
|---|
| 2025.11.26 | ₩126,042 | ₩126,190 | ₩125,801 | ₩126,163 | +0.10% | 37.1만 |
|---|
| 2025.11.25 | ₩125,895 | ₩126,203 | ₩125,828 | ₩126,056 | +0.13% | 29.6만 |
|---|
| 2025.11.24 | ₩125,654 | ₩125,801 | ₩125,587 | ₩125,774 | +0.10% | 29.4만 |
|---|
| 2025.11.21 | ₩125,613 | ₩125,613 | ₩125,305 | ₩125,506 | -0.09% | 44.4만 |
|---|
| 2025.11.20 | ₩125,091 | ₩125,332 | ₩125,091 | ₩125,225 | +0.11% | 37.5만 |
|---|
| 2025.11.19 | ₩125,252 | ₩125,278 | ₩124,943 | ₩125,024 | -0.18% | 42.7만 |
|---|
| 2025.11.18 | ₩125,211 | ₩125,265 | ₩124,930 | ₩125,091 | -0.10% | 34.8만 |
|---|
| 2025.11.17 | ₩125,091 | ₩125,118 | ₩124,917 | ₩124,917 | -0.14% | 45.3만 |
|---|
| 2025.11.14 | ₩125,399 | ₩125,426 | ₩124,943 | ₩125,024 | -0.30% | 39.6만 |
|---|
| 2025.11.13 | ₩125,345 | ₩125,426 | ₩125,198 | ₩125,238 | -0.09% | 54.9만 |
|---|
| 2025.11.12 | ₩125,560 | ₩125,613 | ₩125,426 | ₩125,573 | +0.01% | 44.4만 |
|---|
| 2025.11.11 | ₩125,265 | ₩125,600 | ₩125,265 | ₩125,533 | +0.21% | 36.4만 |
|---|
| 2025.11.10 | ₩125,198 | ₩125,332 | ₩125,158 | ₩125,252 | +0.04% | 23.2만 |
|---|
| 2025.11.07 | ₩125,238 | ₩125,479 | ₩125,198 | ₩125,225 | -0.01% | 29.8만 |
|---|
| 2025.11.06 | ₩125,319 | ₩125,399 | ₩125,225 | ₩125,265 | -0.04% | 78.2만 |
|---|
| 2025.11.05 | ₩125,158 | ₩125,158 | ₩124,769 | ₩124,836 | -0.26% | 35.3만 |
|---|
| 2025.11.04 | ₩125,238 | ₩125,332 | ₩125,091 | ₩125,292 | +0.04% | 32.4만 |
|---|
| 2025.11.03 | ₩125,144 | ₩125,185 | ₩124,930 | ₩125,091 | -0.04% | 29만 |
|---|
| 2025.10.31 | ₩125,895 | ₩126,002 | ₩125,721 | ₩125,801 | -0.07% | 54.2만 |
|---|
| 2025.10.30 | ₩125,627 | ₩126,015 | ₩125,627 | ₩125,788 | +0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩126,645 | ₩126,645 | ₩126,002 | ₩126,096 | -0.43% | 29.5만 |
|---|
| 2025.10.28 | ₩126,538 | ₩126,712 | ₩126,498 | ₩126,699 | +0.13% | 32.8만 |
|---|
| 2025.10.27 | ₩126,310 | ₩126,618 | ₩126,190 | ₩126,578 | +0.21% | 25.3만 |
|---|
| 2025.10.24 | ₩126,377 | ₩126,458 | ₩126,230 | ₩126,391 | +0.01% | 43.3만 |
|---|
| 2025.10.23 | ₩126,377 | ₩126,444 | ₩126,163 | ₩126,163 | -0.17% | 28.2만 |
|---|
| 2025.10.22 | ₩126,484 | ₩126,565 | ₩126,337 | ₩126,511 | +0.02% | 33.9만 |
|---|
| 2025.10.21 | ₩126,551 | ₩126,592 | ₩126,404 | ₩126,444 | -0.08% | 54.7만 |
|---|
| 2025.10.20 | ₩126,096 | ₩126,297 | ₩126,029 | ₩126,243 | +0.12% | 24.1만 |
|---|
| 2025.10.17 | ₩126,056 | ₩126,056 | ₩125,801 | ₩126,015 | -0.03% | 36.2만 |
|---|
| 2025.10.16 | ₩125,667 | ₩126,176 | ₩125,640 | ₩126,042 | +0.30% | 50.2만 |
|---|
| 2025.10.15 | ₩125,734 | ₩125,922 | ₩125,573 | ₩125,680 | -0.04% | 37.7만 |
|---|
| 2025.10.14 | ₩125,453 | ₩125,721 | ₩125,345 | ₩125,694 | +0.19% | 35.6만 |
|---|
| 2025.10.13 | ₩125,292 | ₩125,466 | ₩125,091 | ₩125,439 | +0.12% | 20.1만 |
|---|
| 2025.10.10 | ₩125,185 | ₩125,412 | ₩125,064 | ₩125,359 | +0.14% | 75.8만 |
|---|