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 | ₩116,330 | ₩116,491 | ₩116,075 | ₩116,450 | +0.10% | 120.3만 |
| 2026.10.08 | ₩115,901 | ₩116,464 | ₩115,727 | ₩116,410 | +0.44% | 105.2만 |
| 2026.10.07 | ₩115,473 | ₩116,075 | ₩115,325 | ₩115,941 | +0.41% | 146.7만 |
| 2026.10.06 | ₩115,928 | ₩116,169 | ₩115,808 | ₩116,049 | +0.10% | 136.4만 |
| 2026.10.05 | ₩116,183 | ₩116,183 | ₩115,433 | ₩115,700 | -0.41% | 79.2만 |
| 2026.10.02 | ₩116,517 | ₩116,665 | ₩115,767 | ₩115,901 | -0.53% | 97.1만 |
| 2026.10.01 | ₩115,727 | ₩116,437 | ₩115,486 | ₩116,156 | +0.37% | 185.5만 |
| 2026.09.30 | ₩116,785 | ₩116,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,504 |
| -0.24% |
| 148.5만 |
| 2026.09.29 | ₩116,758 | ₩116,812 | ₩116,263 | ₩116,598 | -0.14% | 134만 |
|---|
| 2026.09.28 | ₩116,973 | ₩117,147 | ₩116,651 | ₩116,879 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩117,174 | ₩117,495 | ₩116,879 | ₩117,441 | +0.23% | 169.4만 |
|---|
| 2026.09.24 | ₩118,138 | ₩118,178 | ₩117,254 | ₩117,281 | -0.73% | 249.7만 |
|---|
| 2026.09.23 | ₩118,982 | ₩119,022 | ₩117,803 | ₩118,031 | -0.80% | 103.7만 |
|---|
| 2026.09.22 | ₩119,196 | ₩119,343 | ₩119,035 | ₩119,263 | +0.06% | 103.8만 |
|---|
| 2026.09.21 | ₩119,075 | ₩119,223 | ₩119,035 | ₩119,169 | +0.08% | 56.7만 |
|---|
| 2026.09.18 | ₩118,982 | ₩119,075 | ₩118,808 | ₩118,821 | -0.14% | 57.2만 |
|---|
| 2026.09.17 | ₩119,236 | ₩119,330 | ₩119,089 | ₩119,316 | +0.07% | 62.3만 |
|---|
| 2026.09.16 | ₩118,982 | ₩119,330 | ₩118,566 | ₩118,607 | -0.32% | 85만 |
|---|
| 2026.09.15 | ₩118,660 | ₩118,834 | ₩118,593 | ₩118,741 | +0.07% | 91.9만 |
|---|
| 2026.09.14 | ₩118,888 | ₩119,209 | ₩118,593 | ₩118,861 | -0.02% | 88.4만 |
|---|
| 2026.09.11 | ₩119,437 | ₩119,450 | ₩118,915 | ₩118,982 | -0.38% | 46.1만 |
|---|
| 2026.09.10 | ₩119,491 | ₩119,584 | ₩119,089 | ₩119,129 | -0.30% | 61.7만 |
|---|
| 2026.09.09 | ₩120,495 | ₩120,522 | ₩120,026 | ₩120,160 | -0.28% | 61.5만 |
|---|
| 2026.09.08 | ₩120,589 | ₩120,736 | ₩120,388 | ₩120,522 | -0.06% | 125.9만 |
|---|
| 2026.09.04 | ₩120,642 | ₩120,736 | ₩120,549 | ₩120,589 | -0.04% | 51.5만 |
|---|
| 2026.09.03 | ₩120,843 | ₩120,843 | ₩120,589 | ₩120,602 | -0.20% | 72.1만 |
|---|
| 2026.09.02 | ₩120,308 | ₩120,388 | ₩120,147 | ₩120,388 | +0.07% | 74.8만 |
|---|
| 2026.09.01 | ₩120,401 | ₩120,562 | ₩120,187 | ₩120,214 | -0.16% | 176.1만 |
|---|
| 2026.08.31 | ₩121,165 | ₩121,165 | ₩121,004 | ₩121,098 | -0.06% | 45.4만 |
|---|
| 2026.08.28 | ₩121,754 | ₩121,928 | ₩121,218 | ₩121,232 | -0.43% | 51.1만 |
|---|
| 2026.08.27 | ₩121,874 | ₩121,915 | ₩121,687 | ₩121,767 | -0.09% | 33.9만 |
|---|
| 2026.08.26 | ₩121,915 | ₩121,941 | ₩121,727 | ₩121,808 | -0.09% | 41.6만 |
|---|
| 2026.08.25 | ₩121,834 | ₩122,075 | ₩121,767 | ₩122,035 | +0.16% | 51.2만 |
|---|
| 2026.08.24 | ₩121,406 | ₩121,526 | ₩121,258 | ₩121,419 | +0.01% | 50.5만 |
|---|
| 2026.08.21 | ₩121,366 | ₩121,366 | ₩121,151 | ₩121,205 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩121,392 | ₩121,499 | ₩121,205 | ₩121,366 | -0.02% | 60만 |
|---|
| 2026.08.19 | ₩121,794 | ₩121,848 | ₩121,513 | ₩121,834 | +0.03% | 42만 |
|---|
| 2026.08.18 | ₩120,937 | ₩121,258 | ₩120,924 | ₩121,205 | +0.22% | 37.7만 |
|---|
| 2026.08.17 | ₩121,258 | ₩121,366 | ₩121,058 | ₩121,098 | -0.13% | 41.1만 |
|---|
| 2026.08.14 | ₩121,754 | ₩121,767 | ₩121,312 | ₩121,366 | -0.32% | 74.6만 |
|---|
| 2026.08.13 | ₩121,781 | ₩121,982 | ₩121,700 | ₩121,754 | -0.02% | 60.4만 |
|---|
| 2026.08.12 | ₩121,392 | ₩121,526 | ₩121,232 | ₩121,258 | -0.11% | 70.4만 |
|---|
| 2026.08.11 | ₩121,299 | ₩121,379 | ₩121,138 | ₩121,178 | -0.10% | 47.7만 |
|---|
| 2026.08.10 | ₩121,406 | ₩121,406 | ₩121,071 | ₩121,084 | -0.26% | 42.4만 |
|---|
| 2026.08.07 | ₩121,580 | ₩121,714 | ₩121,406 | ₩121,580 | 0.00% | 49.4만 |
|---|
| 2026.08.06 | ₩121,499 | ₩121,540 | ₩121,205 | ₩121,285 | -0.18% | 39.2만 |
|---|
| 2026.08.05 | ₩121,647 | ₩121,754 | ₩121,526 | ₩121,700 | +0.04% | 44.3만 |
|---|
| 2026.08.04 | ₩121,499 | ₩121,674 | ₩121,392 | ₩121,660 | +0.13% | 97.8만 |
|---|
| 2026.08.03 | ₩121,031 | ₩121,526 | ₩120,870 | ₩120,950 | -0.07% | 44만 |
|---|
| 2026.07.31 | ₩121,339 | ₩121,459 | ₩121,017 | ₩121,191 | -0.12% | 81.3만 |
|---|
| 2026.07.30 | ₩121,633 | ₩121,754 | ₩121,540 | ₩121,593 | -0.03% | 57.1만 |
|---|
| 2026.07.29 | ₩121,861 | ₩121,968 | ₩121,513 | ₩121,540 | -0.26% | 50.4만 |
|---|
| 2026.07.28 | ₩121,687 | ₩122,089 | ₩121,687 | ₩121,955 | +0.22% | 50.5만 |
|---|
| 2026.07.27 | ₩121,486 | ₩121,687 | ₩121,366 | ₩121,607 | +0.10% | 45.2만 |
|---|
| 2026.07.24 | ₩121,084 | ₩121,513 | ₩121,084 | ₩121,285 | +0.17% | 49.3만 |
|---|
| 2026.07.23 | ₩121,098 | ₩121,178 | ₩121,017 | ₩121,124 | +0.02% | 55.7만 |
|---|
| 2026.07.22 | ₩121,767 | ₩121,767 | ₩121,499 | ₩121,513 | -0.21% | 53.7만 |
|---|
| 2026.07.21 | ₩121,928 | ₩121,928 | ₩121,727 | ₩121,808 | -0.10% | 37만 |
|---|
| 2026.07.20 | ₩122,263 | ₩122,316 | ₩121,888 | ₩122,035 | -0.19% | 36.5만 |
|---|
| 2026.07.17 | ₩122,531 | ₩122,718 | ₩122,450 | ₩122,491 | -0.03% | 39.5만 |
|---|
| 2026.07.16 | ₩122,290 | ₩122,450 | ₩122,183 | ₩122,424 | +0.11% | 53만 |
|---|
| 2026.07.15 | ₩122,183 | ₩122,558 | ₩122,035 | ₩122,450 | +0.22% | 128.5만 |
|---|
| 2026.07.14 | ₩122,089 | ₩122,316 | ₩121,982 | ₩122,129 | +0.03% | 70.6만 |
|---|
| 2026.07.13 | ₩122,089 | ₩122,183 | ₩121,754 | ₩121,767 | -0.26% | 48.3만 |
|---|
| 2026.07.10 | ₩122,370 | ₩122,424 | ₩122,156 | ₩122,263 | -0.09% | 44.9만 |
|---|
| 2026.07.09 | ₩122,276 | ₩122,544 | ₩122,223 | ₩122,370 | +0.08% | 50.7만 |
|---|
| 2026.07.08 | ₩122,196 | ₩122,263 | ₩121,968 | ₩122,236 | +0.03% | 42.7만 |
|---|
| 2026.07.07 | ₩122,852 | ₩122,852 | ₩122,410 | ₩122,464 | -0.32% | 48.2만 |
|---|
| 2026.07.06 | ₩122,986 | ₩123,053 | ₩122,825 | ₩122,999 | +0.01% | 54.6만 |
|---|
| 2026.07.02 | ₩122,866 | ₩123,254 | ₩122,799 | ₩122,946 | +0.07% | 49.8만 |
|---|
| 2026.07.01 | ₩122,638 | ₩122,866 | ₩122,624 | ₩122,732 | +0.08% | 75.2만 |
|---|
| 2026.06.30 | ₩123,897 | ₩123,897 | ₩123,468 | ₩123,495 | -0.32% | 49만 |
|---|
| 2026.06.29 | ₩124,058 | ₩124,084 | ₩123,910 | ₩124,058 | 0.00% | 34.4만 |
|---|
| 2026.06.26 | ₩123,816 | ₩124,044 | ₩123,763 | ₩123,950 | +0.11% | 47.3만 |
|---|
| 2026.06.25 | ₩123,816 | ₩123,977 | ₩123,749 | ₩123,790 | -0.02% | 123.8만 |
|---|
| 2026.06.24 | ₩123,441 | ₩123,723 | ₩123,441 | ₩123,683 | +0.20% | 109.2만 |
|---|
| 2026.06.23 | ₩123,120 | ₩123,187 | ₩123,026 | ₩123,080 | -0.03% | 40.2만 |
|---|
| 2026.06.22 | ₩123,241 | ₩123,241 | ₩122,852 | ₩122,879 | -0.29% | 59.1만 |
|---|
| 2026.06.18 | ₩123,227 | ₩123,549 | ₩123,147 | ₩123,281 | +0.04% | 46.5만 |
|---|
| 2026.06.17 | ₩123,495 | ₩123,575 | ₩122,852 | ₩122,852 | -0.52% | 60.5만 |
|---|
| 2026.06.16 | ₩123,214 | ₩123,629 | ₩123,214 | ₩123,495 | +0.23% | 57.8만 |
|---|
| 2026.06.15 | ₩123,321 | ₩123,495 | ₩123,147 | ₩123,147 | -0.14% | 53.9만 |
|---|
| 2026.06.12 | ₩122,986 | ₩123,120 | ₩122,785 | ₩123,040 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩122,464 | ₩123,147 | ₩122,410 | ₩123,093 | +0.51% | 70.2만 |
|---|
| 2026.06.10 | ₩122,437 | ₩122,611 | ₩122,249 | ₩122,357 | -0.07% | 70.5만 |
|---|
| 2026.06.09 | ₩122,316 | ₩122,477 | ₩122,209 | ₩122,437 | +0.10% | 47.3만 |
|---|
| 2026.06.08 | ₩122,424 | ₩122,477 | ₩122,049 | ₩122,049 | -0.31% | 46.6만 |
|---|
| 2026.06.05 | ₩122,437 | ₩122,477 | ₩122,183 | ₩122,196 | -0.20% | 49.4만 |
|---|
| 2026.06.04 | ₩122,906 | ₩122,986 | ₩122,799 | ₩122,892 | -0.01% | 38.5만 |
|---|
| 2026.06.03 | ₩122,785 | ₩122,825 | ₩122,558 | ₩122,665 | -0.10% | 47.4만 |
|---|
| 2026.06.02 | ₩122,946 | ₩123,040 | ₩122,879 | ₩122,959 | +0.01% | 48.7만 |
|---|
| 2026.06.01 | ₩122,531 | ₩122,906 | ₩122,383 | ₩122,825 | +0.24% | 54.2만 |
|---|
| 2026.05.29 | ₩123,374 | ₩123,616 | ₩123,361 | ₩123,468 | +0.08% | 62.2만 |
|---|
| 2026.05.28 | ₩123,120 | ₩123,415 | ₩122,986 | ₩123,334 | +0.17% | 38.8만 |
|---|
| 2026.05.27 | ₩123,120 | ₩123,227 | ₩123,026 | ₩123,080 | -0.03% | 37.4만 |
|---|
| 2026.05.26 | ₩122,986 | ₩123,160 | ₩122,825 | ₩122,986 | 0.00% | 35.8만 |
|---|
| 2026.05.22 | ₩122,531 | ₩122,691 | ₩122,196 | ₩122,477 | -0.04% | 33.1만 |
|---|
| 2026.05.21 | ₩121,874 | ₩122,357 | ₩121,714 | ₩122,343 | +0.38% | 78.4만 |
|---|
| 2026.05.20 | ₩121,392 | ₩122,223 | ₩121,392 | ₩122,102 | +0.58% | 56.2만 |
|---|
| 2026.05.19 | ₩121,419 | ₩121,593 | ₩121,232 | ₩121,392 | -0.02% | 79만 |
|---|
| 2026.05.18 | ₩122,062 | ₩122,183 | ₩121,700 | ₩121,861 | -0.16% | 104.8만 |
|---|
| 2026.05.15 | ₩122,249 | ₩122,477 | ₩121,968 | ₩122,022 | -0.19% | 61.7만 |
|---|
| 2026.05.14 | ₩123,187 | ₩123,214 | ₩122,852 | ₩122,879 | -0.25% | 39.1만 |
|---|
| 2026.05.13 | ₩122,879 | ₩122,959 | ₩122,665 | ₩122,919 | +0.03% | 38.4만 |
|---|
| 2026.05.12 | ₩123,026 | ₩123,040 | ₩122,879 | ₩122,959 | -0.05% | 46.1만 |
|---|
| 2026.05.11 | ₩123,468 | ₩123,589 | ₩123,308 | ₩123,348 | -0.10% | 51.7만 |
|---|
| 2026.05.08 | ₩123,683 | ₩123,950 | ₩123,589 | ₩123,642 | -0.03% | 44.4만 |
|---|
| 2026.05.07 | ₩123,776 | ₩123,790 | ₩123,281 | ₩123,348 | -0.35% | 38.8만 |
|---|
| 2026.05.06 | ₩123,522 | ₩123,656 | ₩123,441 | ₩123,602 | +0.07% | 46.8만 |
|---|
| 2026.05.05 | ₩122,986 | ₩123,147 | ₩122,919 | ₩122,999 | +0.01% | 42.2만 |
|---|
| 2026.05.04 | ₩123,107 | ₩123,133 | ₩122,638 | ₩122,825 | -0.23% | 47.6만 |
|---|
| 2026.05.01 | ₩123,187 | ₩123,535 | ₩123,107 | ₩123,254 | +0.05% | 41.1만 |
|---|
| 2026.04.30 | ₩123,629 | ₩123,749 | ₩123,522 | ₩123,642 | +0.01% | 45.1만 |
|---|
| 2026.04.29 | ₩123,642 | ₩123,709 | ₩123,334 | ₩123,495 | -0.12% | 27.6만 |
|---|
| 2026.04.28 | ₩123,950 | ₩123,991 | ₩123,803 | ₩123,937 | -0.01% | 38.8만 |
|---|
| 2026.04.27 | ₩124,218 | ₩124,272 | ₩124,017 | ₩124,111 | -0.09% | 28.9만 |
|---|
| 2026.04.24 | ₩124,044 | ₩124,325 | ₩123,910 | ₩124,299 | +0.21% | 35.1만 |
|---|
| 2026.04.23 | ₩124,285 | ₩124,366 | ₩123,870 | ₩124,098 | -0.15% | 38.6만 |
|---|
| 2026.04.22 | ₩124,392 | ₩124,486 | ₩124,232 | ₩124,272 | -0.10% | 36만 |
|---|
| 2026.04.21 | ₩124,459 | ₩124,499 | ₩124,058 | ₩124,084 | -0.30% | 36.6만 |
|---|
| 2026.04.20 | ₩124,674 | ₩124,700 | ₩124,446 | ₩124,593 | -0.06% | 30.5만 |
|---|
| 2026.04.17 | ₩124,633 | ₩124,808 | ₩124,580 | ₩124,620 | -0.01% | 44.7만 |
|---|
| 2026.04.16 | ₩124,245 | ₩124,419 | ₩124,044 | ₩124,124 | -0.10% | 37.9만 |
|---|
| 2026.04.15 | ₩124,419 | ₩124,419 | ₩124,191 | ₩124,325 | -0.08% | 41.6만 |
|---|
| 2026.04.14 | ₩124,084 | ₩124,499 | ₩124,058 | ₩124,446 | +0.29% | 49.2만 |
|---|
| 2026.04.13 | ₩123,790 | ₩124,165 | ₩123,790 | ₩124,138 | +0.28% | 30.3만 |
|---|
| 2026.04.10 | ₩123,950 | ₩124,071 | ₩123,830 | ₩123,897 | -0.04% | 49.6만 |
|---|
| 2026.04.09 | ₩123,843 | ₩124,272 | ₩123,723 | ₩124,031 | +0.15% | 41.7만 |
|---|
| 2026.04.08 | ₩124,245 | ₩124,272 | ₩123,830 | ₩123,910 | -0.27% | 42만 |
|---|
| 2026.04.07 | ₩123,308 | ₩123,629 | ₩123,040 | ₩123,575 | +0.22% | 38.4만 |
|---|
| 2026.04.06 | ₩123,428 | ₩123,549 | ₩123,267 | ₩123,455 | +0.02% | 44.4만 |
|---|
| 2026.04.02 | ₩123,187 | ₩123,589 | ₩123,107 | ₩123,522 | +0.27% | 41.3만 |
|---|
| 2026.04.01 | ₩123,160 | ₩123,415 | ₩123,107 | ₩123,241 | +0.07% | 44.3만 |
|---|
| 2026.03.31 | ₩123,683 | ₩123,803 | ₩123,468 | ₩123,589 | -0.08% | 121만 |
|---|
| 2026.03.30 | ₩123,241 | ₩123,495 | ₩123,133 | ₩123,281 | +0.03% | 54만 |
|---|
| 2026.03.27 | ₩122,343 | ₩122,745 | ₩122,249 | ₩122,624 | +0.23% | 44.3만 |
|---|
| 2026.03.26 | ₩123,120 | ₩123,334 | ₩122,598 | ₩122,598 | -0.42% | 37.9만 |
|---|
| 2026.03.25 | ₩123,428 | ₩123,535 | ₩122,879 | ₩123,508 | +0.07% | 68.3만 |
|---|
| 2026.03.24 | ₩122,799 | ₩123,241 | ₩122,732 | ₩122,919 | +0.10% | 99.5만 |
|---|
| 2026.03.23 | ₩122,999 | ₩123,495 | ₩122,946 | ₩123,308 | +0.25% | 79.4만 |
|---|
| 2026.03.20 | ₩123,522 | ₩123,535 | ₩122,785 | ₩122,799 | -0.59% | 44.9만 |
|---|
| 2026.03.19 | ₩123,656 | ₩124,138 | ₩123,602 | ₩124,017 | +0.29% | 50.6만 |
|---|
| 2026.03.18 | ₩124,285 | ₩124,499 | ₩123,910 | ₩123,910 | -0.30% | 39.3만 |
|---|
| 2026.03.17 | ₩124,272 | ₩124,446 | ₩124,272 | ₩124,419 | +0.12% | 53.2만 |
|---|
| 2026.03.16 | ₩124,017 | ₩124,165 | ₩123,964 | ₩124,138 | +0.10% | 48.9만 |
|---|
| 2026.03.13 | ₩123,897 | ₩124,071 | ₩123,575 | ₩123,642 | -0.21% | 58.5만 |
|---|
| 2026.03.12 | ₩124,044 | ₩124,165 | ₩123,709 | ₩123,897 | -0.12% | 61.1만 |
|---|
| 2026.03.11 | ₩124,620 | ₩124,660 | ₩124,245 | ₩124,325 | -0.24% | 41만 |
|---|
| 2026.03.10 | ₩125,209 | ₩125,249 | ₩124,808 | ₩124,861 | -0.28% | 63.3만 |
|---|
| 2026.03.09 | ₩124,674 | ₩125,209 | ₩124,620 | ₩125,156 | +0.39% | 52.7만 |
|---|
| 2026.03.06 | ₩124,580 | ₩125,183 | ₩124,553 | ₩124,915 | +0.27% | 66.8만 |
|---|
| 2026.03.05 | ₩125,008 | ₩125,089 | ₩124,874 | ₩125,062 | +0.04% | 48.7만 |
|---|
| 2026.03.04 | ₩125,450 | ₩125,504 | ₩125,276 | ₩125,303 | -0.12% | 72만 |
|---|
| 2026.03.03 | ₩125,169 | ₩125,665 | ₩125,049 | ₩125,477 | +0.25% | 118.9만 |
|---|
| 2026.03.02 | ₩125,799 | ₩125,812 | ₩125,491 | ₩125,665 | -0.11% | 47만 |
|---|
| 2026.02.27 | ₩126,696 | ₩126,803 | ₩126,642 | ₩126,709 | +0.01% | 40.4만 |
|---|
| 2026.02.26 | ₩126,361 | ₩126,508 | ₩126,348 | ₩126,455 | +0.07% | 46만 |
|---|
| 2026.02.25 | ₩126,281 | ₩126,415 | ₩126,241 | ₩126,334 | +0.04% | 48.5만 |
|---|
| 2026.02.24 | ₩126,388 | ₩126,401 | ₩126,254 | ₩126,361 | -0.02% | 41.5만 |
|---|
| 2026.02.23 | ₩126,214 | ₩126,495 | ₩126,214 | ₩126,415 | +0.16% | 37.7만 |
|---|
| 2026.02.20 | ₩126,147 | ₩126,241 | ₩125,932 | ₩126,160 | +0.01% | 43.6만 |
|---|
| 2026.02.19 | ₩125,919 | ₩126,160 | ₩125,919 | ₩126,120 | +0.16% | 55.5만 |
|---|
| 2026.02.18 | ₩126,120 | ₩126,174 | ₩126,026 | ₩126,066 | -0.04% | 81.1만 |
|---|
| 2026.02.17 | ₩126,214 | ₩126,334 | ₩126,147 | ₩126,214 | 0.00% | 41.7만 |
|---|
| 2026.02.13 | ₩126,120 | ₩126,254 | ₩126,066 | ₩126,227 | +0.08% | 69.3만 |
|---|
| 2026.02.12 | ₩125,558 | ₩125,892 | ₩125,531 | ₩125,866 | +0.25% | 45.6만 |
|---|
| 2026.02.11 | ₩125,290 | ₩125,544 | ₩125,249 | ₩125,330 | +0.03% | 45.6만 |
|---|
| 2026.02.10 | ₩125,544 | ₩125,638 | ₩125,410 | ₩125,491 | -0.04% | 49.8만 |
|---|
| 2026.02.09 | ₩125,102 | ₩125,263 | ₩125,049 | ₩125,223 | +0.10% | 40.6만 |
|---|
| 2026.02.06 | ₩125,209 | ₩125,209 | ₩124,968 | ₩125,169 | -0.03% | 45.7만 |
|---|
| 2026.02.05 | ₩124,915 | ₩125,156 | ₩124,781 | ₩125,129 | +0.17% | 44.1만 |
|---|
| 2026.02.04 | ₩124,700 | ₩124,714 | ₩124,553 | ₩124,566 | -0.11% | 47.9만 |
|---|
| 2026.02.03 | ₩124,633 | ₩124,714 | ₩124,513 | ₩124,660 | +0.02% | 47만 |
|---|
| 2026.02.02 | ₩124,834 | ₩124,834 | ₩124,540 | ₩124,620 | -0.17% | 69만 |
|---|
| 2026.01.30 | ₩125,383 | ₩125,437 | ₩125,276 | ₩125,330 | -0.04% | 36.4만 |
|---|
| 2026.01.29 | ₩125,303 | ₩125,477 | ₩125,236 | ₩125,357 | +0.04% | 41.1만 |
|---|
| 2026.01.28 | ₩125,397 | ₩125,437 | ₩125,169 | ₩125,330 | -0.05% | 57.8만 |
|---|
| 2026.01.27 | ₩125,544 | ₩125,611 | ₩125,450 | ₩125,504 | -0.03% | 70만 |
|---|
| 2026.01.26 | ₩125,544 | ₩125,584 | ₩125,450 | ₩125,531 | -0.01% | 40.4만 |
|---|
| 2026.01.23 | ₩125,276 | ₩125,383 | ₩125,142 | ₩125,316 | +0.03% | 40.1만 |
|---|
| 2026.01.22 | ₩124,982 | ₩125,263 | ₩124,982 | ₩125,169 | +0.15% | 88.4만 |
|---|
| 2026.01.21 | ₩124,888 | ₩125,169 | ₩124,834 | ₩125,169 | +0.23% | 41.4만 |
|---|
| 2026.01.20 | ₩124,888 | ₩125,022 | ₩124,767 | ₩124,861 | -0.02% | 44.3만 |
|---|
| 2026.01.16 | ₩125,504 | ₩125,558 | ₩125,236 | ₩125,290 | -0.17% | 75.9만 |
|---|
| 2026.01.15 | ₩125,651 | ₩125,705 | ₩125,450 | ₩125,464 | -0.15% | 85.9만 |
|---|
| 2026.01.14 | ₩125,477 | ₩125,651 | ₩125,424 | ₩125,611 | +0.11% | 36만 |
|---|
| 2026.01.13 | ₩125,424 | ₩125,437 | ₩125,223 | ₩125,276 | -0.12% | 42만 |
|---|
| 2026.01.12 | ₩125,249 | ₩125,424 | ₩125,169 | ₩125,343 | +0.07% | 60.1만 |
|---|
| 2026.01.09 | ₩125,062 | ₩125,410 | ₩124,968 | ₩125,303 | +0.19% | 59만 |
|---|
| 2026.01.08 | ₩124,901 | ₩124,995 | ₩124,861 | ₩124,874 | -0.02% | 33.8만 |
|---|
| 2026.01.07 | ₩125,196 | ₩125,209 | ₩124,968 | ₩125,089 | -0.09% | 37.8만 |
|---|
| 2026.01.06 | ₩124,754 | ₩124,955 | ₩124,687 | ₩124,901 | +0.12% | 52.8만 |
|---|
| 2026.01.05 | ₩124,821 | ₩124,955 | ₩124,727 | ₩124,901 | +0.06% | 68.9만 |
|---|
| 2026.01.02 | ₩124,901 | ₩124,901 | ₩124,566 | ₩124,593 | -0.25% | 38.5만 |
|---|
| 2025.12.31 | ₩124,861 | ₩124,968 | ₩124,660 | ₩124,660 | -0.16% | 37.8만 |
|---|
| 2025.12.30 | ₩125,450 | ₩125,571 | ₩125,357 | ₩125,504 | +0.04% | 52.1만 |
|---|
| 2025.12.29 | ₩125,584 | ₩125,611 | ₩125,450 | ₩125,517 | -0.05% | 35만 |
|---|
| 2025.12.26 | ₩125,491 | ₩125,571 | ₩125,343 | ₩125,357 | -0.11% | 21.5만 |
|---|
| 2025.12.24 | ₩125,276 | ₩125,437 | ₩125,169 | ₩125,357 | +0.06% | 24.9만 |
|---|
| 2025.12.23 | ₩124,767 | ₩125,089 | ₩124,741 | ₩125,022 | +0.20% | 39만 |
|---|
| 2025.12.22 | ₩125,035 | ₩125,116 | ₩124,941 | ₩124,968 | -0.05% | 32.9만 |
|---|
| 2025.12.19 | ₩125,102 | ₩125,209 | ₩124,995 | ₩125,022 | -0.06% | 41.8만 |
|---|
| 2025.12.18 | ₩125,276 | ₩125,290 | ₩125,116 | ₩125,156 | -0.10% | 49만 |
|---|
| 2025.12.17 | ₩124,861 | ₩124,982 | ₩124,808 | ₩124,915 | +0.04% | 76.4만 |
|---|
| 2025.12.16 | ₩124,687 | ₩124,982 | ₩124,607 | ₩124,928 | +0.19% | 31.1만 |
|---|
| 2025.12.15 | ₩124,741 | ₩124,888 | ₩124,620 | ₩124,633 | -0.09% | 28.1만 |
|---|
| 2025.12.12 | ₩124,553 | ₩124,620 | ₩124,473 | ₩124,526 | -0.02% | 36.1만 |
|---|
| 2025.12.11 | ₩125,196 | ₩125,196 | ₩124,834 | ₩124,888 | -0.25% | 33만 |
|---|
| 2025.12.10 | ₩124,366 | ₩124,834 | ₩124,352 | ₩124,821 | +0.37% | 54.3만 |
|---|
| 2025.12.09 | ₩124,700 | ₩124,767 | ₩124,392 | ₩124,392 | -0.25% | 68.4만 |
|---|
| 2025.12.08 | ₩124,821 | ₩124,848 | ₩124,379 | ₩124,499 | -0.26% | 69만 |
|---|
| 2025.12.05 | ₩125,049 | ₩125,062 | ₩124,727 | ₩124,848 | -0.16% | 57.4만 |
|---|
| 2025.12.04 | ₩125,102 | ₩125,196 | ₩124,888 | ₩124,982 | -0.10% | 32.9만 |
|---|
| 2025.12.03 | ₩125,196 | ₩125,276 | ₩125,008 | ₩125,223 | +0.02% | 33.8만 |
|---|
| 2025.12.02 | ₩124,888 | ₩125,089 | ₩124,808 | ₩125,008 | +0.10% | 62.9만 |
|---|
| 2025.12.01 | ₩124,808 | ₩124,915 | ₩124,767 | ₩124,821 | +0.01% | 34.6만 |
|---|
| 2025.11.28 | ₩125,973 | ₩126,026 | ₩125,799 | ₩125,852 | -0.10% | 17.6만 |
|---|
| 2025.11.26 | ₩125,973 | ₩126,120 | ₩125,732 | ₩126,093 | +0.10% | 37.1만 |
|---|
| 2025.11.25 | ₩125,825 | ₩126,133 | ₩125,758 | ₩125,986 | +0.13% | 29.6만 |
|---|
| 2025.11.24 | ₩125,584 | ₩125,732 | ₩125,517 | ₩125,705 | +0.10% | 29.4만 |
|---|
| 2025.11.21 | ₩125,544 | ₩125,544 | ₩125,236 | ₩125,437 | -0.09% | 44.4만 |
|---|
| 2025.11.20 | ₩125,022 | ₩125,263 | ₩125,022 | ₩125,156 | +0.11% | 37.5만 |
|---|
| 2025.11.19 | ₩125,183 | ₩125,209 | ₩124,874 | ₩124,955 | -0.18% | 42.7만 |
|---|
| 2025.11.18 | ₩125,142 | ₩125,196 | ₩124,861 | ₩125,022 | -0.10% | 34.8만 |
|---|
| 2025.11.17 | ₩125,022 | ₩125,049 | ₩124,848 | ₩124,848 | -0.14% | 45.3만 |
|---|
| 2025.11.14 | ₩125,330 | ₩125,357 | ₩124,874 | ₩124,955 | -0.30% | 39.6만 |
|---|
| 2025.11.13 | ₩125,276 | ₩125,357 | ₩125,129 | ₩125,169 | -0.09% | 54.9만 |
|---|
| 2025.11.12 | ₩125,491 | ₩125,544 | ₩125,357 | ₩125,504 | +0.01% | 44.4만 |
|---|
| 2025.11.11 | ₩125,196 | ₩125,531 | ₩125,196 | ₩125,464 | +0.21% | 36.4만 |
|---|
| 2025.11.10 | ₩125,129 | ₩125,263 | ₩125,089 | ₩125,183 | +0.04% | 23.2만 |
|---|
| 2025.11.07 | ₩125,169 | ₩125,410 | ₩125,129 | ₩125,156 | -0.01% | 29.8만 |
|---|
| 2025.11.06 | ₩125,249 | ₩125,330 | ₩125,156 | ₩125,196 | -0.04% | 78.2만 |
|---|
| 2025.11.05 | ₩125,089 | ₩125,089 | ₩124,700 | ₩124,767 | -0.26% | 35.3만 |
|---|
| 2025.11.04 | ₩125,169 | ₩125,263 | ₩125,022 | ₩125,223 | +0.04% | 32.4만 |
|---|
| 2025.11.03 | ₩125,075 | ₩125,116 | ₩124,861 | ₩125,022 | -0.04% | 29만 |
|---|
| 2025.10.31 | ₩125,825 | ₩125,932 | ₩125,651 | ₩125,732 | -0.07% | 54.2만 |
|---|
| 2025.10.30 | ₩125,558 | ₩125,946 | ₩125,558 | ₩125,718 | +0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩126,575 | ₩126,575 | ₩125,932 | ₩126,026 | -0.43% | 29.5만 |
|---|
| 2025.10.28 | ₩126,468 | ₩126,642 | ₩126,428 | ₩126,629 | +0.13% | 32.8만 |
|---|
| 2025.10.27 | ₩126,241 | ₩126,549 | ₩126,120 | ₩126,508 | +0.21% | 25.3만 |
|---|
| 2025.10.24 | ₩126,307 | ₩126,388 | ₩126,160 | ₩126,321 | +0.01% | 43.3만 |
|---|
| 2025.10.23 | ₩126,307 | ₩126,374 | ₩126,093 | ₩126,093 | -0.17% | 28.2만 |
|---|
| 2025.10.22 | ₩126,415 | ₩126,495 | ₩126,267 | ₩126,441 | +0.02% | 33.9만 |
|---|
| 2025.10.21 | ₩126,482 | ₩126,522 | ₩126,334 | ₩126,374 | -0.08% | 54.7만 |
|---|
| 2025.10.20 | ₩126,026 | ₩126,227 | ₩125,959 | ₩126,174 | +0.12% | 24.1만 |
|---|
| 2025.10.17 | ₩125,986 | ₩125,986 | ₩125,732 | ₩125,946 | -0.03% | 36.2만 |
|---|
| 2025.10.16 | ₩125,598 | ₩126,107 | ₩125,571 | ₩125,973 | +0.30% | 50.2만 |
|---|
| 2025.10.15 | ₩125,665 | ₩125,852 | ₩125,504 | ₩125,611 | -0.04% | 37.7만 |
|---|
| 2025.10.14 | ₩125,383 | ₩125,651 | ₩125,276 | ₩125,624 | +0.19% | 35.6만 |
|---|
| 2025.10.13 | ₩125,223 | ₩125,397 | ₩125,022 | ₩125,370 | +0.12% | 20.1만 |
|---|
| 2025.10.10 | ₩125,116 | ₩125,343 | ₩124,995 | ₩125,290 | +0.14% | 75.8만 |
|---|