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 | ₩116,072 | ₩116,232 | ₩115,818 | ₩116,192 | +0.10% | 120.3만 |
| 2026.10.08 | ₩115,644 | ₩116,206 | ₩115,471 | ₩116,152 | +0.44% | 105.2만 |
| 2026.10.07 | ₩115,217 | ₩115,818 | ₩115,070 | ₩115,684 | +0.41% | 146.7만 |
| 2026.10.06 | ₩115,671 | ₩115,912 | ₩115,551 | ₩115,791 | +0.10% | 136.4만 |
| 2026.10.05 | ₩115,925 | ₩115,925 | ₩115,177 | ₩115,444 | -0.41% | 79.2만 |
| 2026.10.02 | ₩116,259 | ₩116,406 | ₩115,511 | ₩115,644 | -0.53% | 97.1만 |
| 2026.10.01 | ₩115,471 | ₩116,179 | ₩115,230 | ₩115,898 | +0.37% | 185.5만 |
| 2026.09.30 | ₩116,526 | ₩116,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,246 |
| -0.24% |
| 148.5만 |
| 2026.09.29 | ₩116,500 | ₩116,553 | ₩116,005 | ₩116,339 | -0.14% | 134만 |
|---|
| 2026.09.28 | ₩116,713 | ₩116,887 | ₩116,393 | ₩116,620 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩116,914 | ₩117,234 | ₩116,620 | ₩117,181 | +0.23% | 169.4만 |
|---|
| 2026.09.24 | ₩117,876 | ₩117,916 | ₩116,994 | ₩117,021 | -0.73% | 249.7만 |
|---|
| 2026.09.23 | ₩118,718 | ₩118,758 | ₩117,542 | ₩117,769 | -0.80% | 103.7만 |
|---|
| 2026.09.22 | ₩118,932 | ₩119,079 | ₩118,771 | ₩118,998 | +0.06% | 103.8만 |
|---|
| 2026.09.21 | ₩118,811 | ₩118,958 | ₩118,771 | ₩118,905 | +0.08% | 56.7만 |
|---|
| 2026.09.18 | ₩118,718 | ₩118,811 | ₩118,544 | ₩118,557 | -0.14% | 57.2만 |
|---|
| 2026.09.17 | ₩118,972 | ₩119,065 | ₩118,825 | ₩119,052 | +0.07% | 62.3만 |
|---|
| 2026.09.16 | ₩118,718 | ₩119,065 | ₩118,304 | ₩118,344 | -0.32% | 85만 |
|---|
| 2026.09.15 | ₩118,397 | ₩118,571 | ₩118,330 | ₩118,477 | +0.07% | 91.9만 |
|---|
| 2026.09.14 | ₩118,624 | ₩118,945 | ₩118,330 | ₩118,598 | -0.02% | 88.4만 |
|---|
| 2026.09.11 | ₩119,172 | ₩119,185 | ₩118,651 | ₩118,718 | -0.38% | 46.1만 |
|---|
| 2026.09.10 | ₩119,226 | ₩119,319 | ₩118,825 | ₩118,865 | -0.30% | 61.7만 |
|---|
| 2026.09.09 | ₩120,228 | ₩120,255 | ₩119,760 | ₩119,894 | -0.28% | 61.5만 |
|---|
| 2026.09.08 | ₩120,321 | ₩120,468 | ₩120,121 | ₩120,255 | -0.06% | 125.9만 |
|---|
| 2026.09.04 | ₩120,375 | ₩120,468 | ₩120,281 | ₩120,321 | -0.04% | 51.5만 |
|---|
| 2026.09.03 | ₩120,575 | ₩120,575 | ₩120,321 | ₩120,335 | -0.20% | 72.1만 |
|---|
| 2026.09.02 | ₩120,041 | ₩120,121 | ₩119,880 | ₩120,121 | +0.07% | 74.8만 |
|---|
| 2026.09.01 | ₩120,134 | ₩120,295 | ₩119,920 | ₩119,947 | -0.16% | 176.1만 |
|---|
| 2026.08.31 | ₩120,896 | ₩120,896 | ₩120,736 | ₩120,829 | -0.06% | 45.4만 |
|---|
| 2026.08.28 | ₩121,484 | ₩121,658 | ₩120,949 | ₩120,963 | -0.43% | 51.1만 |
|---|
| 2026.08.27 | ₩121,604 | ₩121,644 | ₩121,417 | ₩121,497 | -0.09% | 33.9만 |
|---|
| 2026.08.26 | ₩121,644 | ₩121,671 | ₩121,457 | ₩121,537 | -0.09% | 41.6만 |
|---|
| 2026.08.25 | ₩121,564 | ₩121,805 | ₩121,497 | ₩121,765 | +0.16% | 51.2만 |
|---|
| 2026.08.24 | ₩121,137 | ₩121,257 | ₩120,990 | ₩121,150 | +0.01% | 50.5만 |
|---|
| 2026.08.21 | ₩121,096 | ₩121,096 | ₩120,883 | ₩120,936 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩121,123 | ₩121,230 | ₩120,936 | ₩121,096 | -0.02% | 60만 |
|---|
| 2026.08.19 | ₩121,524 | ₩121,577 | ₩121,243 | ₩121,564 | +0.03% | 42만 |
|---|
| 2026.08.18 | ₩120,669 | ₩120,990 | ₩120,655 | ₩120,936 | +0.22% | 37.7만 |
|---|
| 2026.08.17 | ₩120,990 | ₩121,096 | ₩120,789 | ₩120,829 | -0.13% | 41.1만 |
|---|
| 2026.08.14 | ₩121,484 | ₩121,497 | ₩121,043 | ₩121,096 | -0.32% | 74.6만 |
|---|
| 2026.08.13 | ₩121,511 | ₩121,711 | ₩121,430 | ₩121,484 | -0.02% | 60.4만 |
|---|
| 2026.08.12 | ₩121,123 | ₩121,257 | ₩120,963 | ₩120,990 | -0.11% | 70.4만 |
|---|
| 2026.08.11 | ₩121,030 | ₩121,110 | ₩120,869 | ₩120,909 | -0.10% | 47.7만 |
|---|
| 2026.08.10 | ₩121,137 | ₩121,137 | ₩120,802 | ₩120,816 | -0.26% | 42.4만 |
|---|
| 2026.08.07 | ₩121,310 | ₩121,444 | ₩121,137 | ₩121,310 | 0.00% | 49.4만 |
|---|
| 2026.08.06 | ₩121,230 | ₩121,270 | ₩120,936 | ₩121,016 | -0.18% | 39.2만 |
|---|
| 2026.08.05 | ₩121,377 | ₩121,484 | ₩121,257 | ₩121,430 | +0.04% | 44.3만 |
|---|
| 2026.08.04 | ₩121,230 | ₩121,404 | ₩121,123 | ₩121,390 | +0.13% | 97.8만 |
|---|
| 2026.08.03 | ₩120,762 | ₩121,257 | ₩120,602 | ₩120,682 | -0.07% | 44만 |
|---|
| 2026.07.31 | ₩121,070 | ₩121,190 | ₩120,749 | ₩120,923 | -0.12% | 81.3만 |
|---|
| 2026.07.30 | ₩121,364 | ₩121,484 | ₩121,270 | ₩121,324 | -0.03% | 57.1만 |
|---|
| 2026.07.29 | ₩121,591 | ₩121,698 | ₩121,243 | ₩121,270 | -0.26% | 50.4만 |
|---|
| 2026.07.28 | ₩121,417 | ₩121,818 | ₩121,417 | ₩121,684 | +0.22% | 50.5만 |
|---|
| 2026.07.27 | ₩121,217 | ₩121,417 | ₩121,096 | ₩121,337 | +0.10% | 45.2만 |
|---|
| 2026.07.24 | ₩120,816 | ₩121,243 | ₩120,816 | ₩121,016 | +0.17% | 49.3만 |
|---|
| 2026.07.23 | ₩120,829 | ₩120,909 | ₩120,749 | ₩120,856 | +0.02% | 55.7만 |
|---|
| 2026.07.22 | ₩121,497 | ₩121,497 | ₩121,230 | ₩121,243 | -0.21% | 53.7만 |
|---|
| 2026.07.21 | ₩121,658 | ₩121,658 | ₩121,457 | ₩121,537 | -0.10% | 37만 |
|---|
| 2026.07.20 | ₩121,992 | ₩122,045 | ₩121,618 | ₩121,765 | -0.19% | 36.5만 |
|---|
| 2026.07.17 | ₩122,259 | ₩122,446 | ₩122,179 | ₩122,219 | -0.03% | 39.5만 |
|---|
| 2026.07.16 | ₩122,018 | ₩122,179 | ₩121,912 | ₩122,152 | +0.11% | 53만 |
|---|
| 2026.07.15 | ₩121,912 | ₩122,286 | ₩121,765 | ₩122,179 | +0.22% | 128.5만 |
|---|
| 2026.07.14 | ₩121,818 | ₩122,045 | ₩121,711 | ₩121,858 | +0.03% | 70.6만 |
|---|
| 2026.07.13 | ₩121,818 | ₩121,912 | ₩121,484 | ₩121,497 | -0.26% | 48.3만 |
|---|
| 2026.07.10 | ₩122,099 | ₩122,152 | ₩121,885 | ₩121,992 | -0.09% | 44.9만 |
|---|
| 2026.07.09 | ₩122,005 | ₩122,272 | ₩121,952 | ₩122,099 | +0.08% | 50.7만 |
|---|
| 2026.07.08 | ₩121,925 | ₩121,992 | ₩121,698 | ₩121,965 | +0.03% | 42.7만 |
|---|
| 2026.07.07 | ₩122,580 | ₩122,580 | ₩122,139 | ₩122,192 | -0.32% | 48.2만 |
|---|
| 2026.07.06 | ₩122,713 | ₩122,780 | ₩122,553 | ₩122,727 | +0.01% | 54.6만 |
|---|
| 2026.07.02 | ₩122,593 | ₩122,981 | ₩122,526 | ₩122,673 | +0.07% | 49.8만 |
|---|
| 2026.07.01 | ₩122,366 | ₩122,593 | ₩122,353 | ₩122,459 | +0.08% | 75.2만 |
|---|
| 2026.06.30 | ₩123,622 | ₩123,622 | ₩123,194 | ₩123,221 | -0.32% | 49만 |
|---|
| 2026.06.29 | ₩123,782 | ₩123,809 | ₩123,635 | ₩123,782 | 0.00% | 34.4만 |
|---|
| 2026.06.26 | ₩123,542 | ₩123,769 | ₩123,488 | ₩123,675 | +0.11% | 47.3만 |
|---|
| 2026.06.25 | ₩123,542 | ₩123,702 | ₩123,475 | ₩123,515 | -0.02% | 123.8만 |
|---|
| 2026.06.24 | ₩123,168 | ₩123,448 | ₩123,168 | ₩123,408 | +0.20% | 109.2만 |
|---|
| 2026.06.23 | ₩122,847 | ₩122,914 | ₩122,753 | ₩122,807 | -0.03% | 40.2만 |
|---|
| 2026.06.22 | ₩122,967 | ₩122,967 | ₩122,580 | ₩122,606 | -0.29% | 59.1만 |
|---|
| 2026.06.18 | ₩122,954 | ₩123,275 | ₩122,874 | ₩123,007 | +0.04% | 46.5만 |
|---|
| 2026.06.17 | ₩123,221 | ₩123,301 | ₩122,580 | ₩122,580 | -0.52% | 60.5만 |
|---|
| 2026.06.16 | ₩122,941 | ₩123,355 | ₩122,941 | ₩123,221 | +0.23% | 57.8만 |
|---|
| 2026.06.15 | ₩123,047 | ₩123,221 | ₩122,874 | ₩122,874 | -0.14% | 53.9만 |
|---|
| 2026.06.12 | ₩122,713 | ₩122,847 | ₩122,513 | ₩122,767 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩122,192 | ₩122,874 | ₩122,139 | ₩122,820 | +0.51% | 70.2만 |
|---|
| 2026.06.10 | ₩122,165 | ₩122,339 | ₩121,978 | ₩122,085 | -0.07% | 70.5만 |
|---|
| 2026.06.09 | ₩122,045 | ₩122,206 | ₩121,938 | ₩122,165 | +0.10% | 47.3만 |
|---|
| 2026.06.08 | ₩122,152 | ₩122,206 | ₩121,778 | ₩121,778 | -0.31% | 46.6만 |
|---|
| 2026.06.05 | ₩122,165 | ₩122,206 | ₩121,912 | ₩121,925 | -0.20% | 49.4만 |
|---|
| 2026.06.04 | ₩122,633 | ₩122,713 | ₩122,526 | ₩122,620 | -0.01% | 38.5만 |
|---|
| 2026.06.03 | ₩122,513 | ₩122,553 | ₩122,286 | ₩122,393 | -0.10% | 47.4만 |
|---|
| 2026.06.02 | ₩122,673 | ₩122,767 | ₩122,606 | ₩122,687 | +0.01% | 48.7만 |
|---|
| 2026.06.01 | ₩122,259 | ₩122,633 | ₩122,112 | ₩122,553 | +0.24% | 54.2만 |
|---|
| 2026.05.29 | ₩123,101 | ₩123,341 | ₩123,088 | ₩123,194 | +0.08% | 62.2만 |
|---|
| 2026.05.28 | ₩122,847 | ₩123,141 | ₩122,713 | ₩123,061 | +0.17% | 38.8만 |
|---|
| 2026.05.27 | ₩122,847 | ₩122,954 | ₩122,753 | ₩122,807 | -0.03% | 37.4만 |
|---|
| 2026.05.26 | ₩122,713 | ₩122,887 | ₩122,553 | ₩122,713 | 0.00% | 35.8만 |
|---|
| 2026.05.22 | ₩122,259 | ₩122,419 | ₩121,925 | ₩122,206 | -0.04% | 33.1만 |
|---|
| 2026.05.21 | ₩121,604 | ₩122,085 | ₩121,444 | ₩122,072 | +0.38% | 78.4만 |
|---|
| 2026.05.20 | ₩121,123 | ₩121,952 | ₩121,123 | ₩121,831 | +0.58% | 56.2만 |
|---|
| 2026.05.19 | ₩121,150 | ₩121,324 | ₩120,963 | ₩121,123 | -0.02% | 79만 |
|---|
| 2026.05.18 | ₩121,791 | ₩121,912 | ₩121,430 | ₩121,591 | -0.16% | 104.8만 |
|---|
| 2026.05.15 | ₩121,978 | ₩122,206 | ₩121,698 | ₩121,751 | -0.19% | 61.7만 |
|---|
| 2026.05.14 | ₩122,914 | ₩122,941 | ₩122,580 | ₩122,606 | -0.25% | 39.1만 |
|---|
| 2026.05.13 | ₩122,606 | ₩122,687 | ₩122,393 | ₩122,647 | +0.03% | 38.4만 |
|---|
| 2026.05.12 | ₩122,753 | ₩122,767 | ₩122,606 | ₩122,687 | -0.05% | 46.1만 |
|---|
| 2026.05.11 | ₩123,194 | ₩123,315 | ₩123,034 | ₩123,074 | -0.10% | 51.7만 |
|---|
| 2026.05.08 | ₩123,408 | ₩123,675 | ₩123,315 | ₩123,368 | -0.03% | 44.4만 |
|---|
| 2026.05.07 | ₩123,502 | ₩123,515 | ₩123,007 | ₩123,074 | -0.35% | 38.8만 |
|---|
| 2026.05.06 | ₩123,248 | ₩123,382 | ₩123,168 | ₩123,328 | +0.07% | 46.8만 |
|---|
| 2026.05.05 | ₩122,713 | ₩122,874 | ₩122,647 | ₩122,727 | +0.01% | 42.2만 |
|---|
| 2026.05.04 | ₩122,834 | ₩122,860 | ₩122,366 | ₩122,553 | -0.23% | 47.6만 |
|---|
| 2026.05.01 | ₩122,914 | ₩123,261 | ₩122,834 | ₩122,981 | +0.05% | 41.1만 |
|---|
| 2026.04.30 | ₩123,355 | ₩123,475 | ₩123,248 | ₩123,368 | +0.01% | 45.1만 |
|---|
| 2026.04.29 | ₩123,368 | ₩123,435 | ₩123,061 | ₩123,221 | -0.12% | 27.6만 |
|---|
| 2026.04.28 | ₩123,675 | ₩123,716 | ₩123,528 | ₩123,662 | -0.01% | 38.8만 |
|---|
| 2026.04.27 | ₩123,943 | ₩123,996 | ₩123,742 | ₩123,836 | -0.09% | 28.9만 |
|---|
| 2026.04.24 | ₩123,769 | ₩124,050 | ₩123,635 | ₩124,023 | +0.21% | 35.1만 |
|---|
| 2026.04.23 | ₩124,010 | ₩124,090 | ₩123,595 | ₩123,822 | -0.15% | 38.6만 |
|---|
| 2026.04.22 | ₩124,116 | ₩124,210 | ₩123,956 | ₩123,996 | -0.10% | 36만 |
|---|
| 2026.04.21 | ₩124,183 | ₩124,223 | ₩123,782 | ₩123,809 | -0.30% | 36.6만 |
|---|
| 2026.04.20 | ₩124,397 | ₩124,424 | ₩124,170 | ₩124,317 | -0.06% | 30.5만 |
|---|
| 2026.04.17 | ₩124,357 | ₩124,531 | ₩124,304 | ₩124,344 | -0.01% | 44.7만 |
|---|
| 2026.04.16 | ₩123,969 | ₩124,143 | ₩123,769 | ₩123,849 | -0.10% | 37.9만 |
|---|
| 2026.04.15 | ₩124,143 | ₩124,143 | ₩123,916 | ₩124,050 | -0.08% | 41.6만 |
|---|
| 2026.04.14 | ₩123,809 | ₩124,223 | ₩123,782 | ₩124,170 | +0.29% | 49.2만 |
|---|
| 2026.04.13 | ₩123,515 | ₩123,889 | ₩123,515 | ₩123,863 | +0.28% | 30.3만 |
|---|
| 2026.04.10 | ₩123,675 | ₩123,796 | ₩123,555 | ₩123,622 | -0.04% | 49.6만 |
|---|
| 2026.04.09 | ₩123,569 | ₩123,996 | ₩123,448 | ₩123,756 | +0.15% | 41.7만 |
|---|
| 2026.04.08 | ₩123,969 | ₩123,996 | ₩123,555 | ₩123,635 | -0.27% | 42만 |
|---|
| 2026.04.07 | ₩123,034 | ₩123,355 | ₩122,767 | ₩123,301 | +0.22% | 38.4만 |
|---|
| 2026.04.06 | ₩123,154 | ₩123,275 | ₩122,994 | ₩123,181 | +0.02% | 44.4만 |
|---|
| 2026.04.02 | ₩122,914 | ₩123,315 | ₩122,834 | ₩123,248 | +0.27% | 41.3만 |
|---|
| 2026.04.01 | ₩122,887 | ₩123,141 | ₩122,834 | ₩122,967 | +0.07% | 44.3만 |
|---|
| 2026.03.31 | ₩123,408 | ₩123,528 | ₩123,194 | ₩123,315 | -0.08% | 121만 |
|---|
| 2026.03.30 | ₩122,967 | ₩123,221 | ₩122,860 | ₩123,007 | +0.03% | 54만 |
|---|
| 2026.03.27 | ₩122,072 | ₩122,473 | ₩121,978 | ₩122,353 | +0.23% | 44.3만 |
|---|
| 2026.03.26 | ₩122,847 | ₩123,061 | ₩122,326 | ₩122,326 | -0.42% | 37.9만 |
|---|
| 2026.03.25 | ₩123,154 | ₩123,261 | ₩122,606 | ₩123,235 | +0.07% | 68.3만 |
|---|
| 2026.03.24 | ₩122,526 | ₩122,967 | ₩122,459 | ₩122,647 | +0.10% | 99.5만 |
|---|
| 2026.03.23 | ₩122,727 | ₩123,221 | ₩122,673 | ₩123,034 | +0.25% | 79.4만 |
|---|
| 2026.03.20 | ₩123,248 | ₩123,261 | ₩122,513 | ₩122,526 | -0.59% | 44.9만 |
|---|
| 2026.03.19 | ₩123,382 | ₩123,863 | ₩123,328 | ₩123,742 | +0.29% | 50.6만 |
|---|
| 2026.03.18 | ₩124,010 | ₩124,223 | ₩123,635 | ₩123,635 | -0.30% | 39.3만 |
|---|
| 2026.03.17 | ₩123,996 | ₩124,170 | ₩123,996 | ₩124,143 | +0.12% | 53.2만 |
|---|
| 2026.03.16 | ₩123,742 | ₩123,889 | ₩123,689 | ₩123,863 | +0.10% | 48.9만 |
|---|
| 2026.03.13 | ₩123,622 | ₩123,796 | ₩123,301 | ₩123,368 | -0.21% | 58.5만 |
|---|
| 2026.03.12 | ₩123,769 | ₩123,889 | ₩123,435 | ₩123,622 | -0.12% | 61.1만 |
|---|
| 2026.03.11 | ₩124,344 | ₩124,384 | ₩123,969 | ₩124,050 | -0.24% | 41만 |
|---|
| 2026.03.10 | ₩124,932 | ₩124,972 | ₩124,531 | ₩124,584 | -0.28% | 63.3만 |
|---|
| 2026.03.09 | ₩124,397 | ₩124,932 | ₩124,344 | ₩124,878 | +0.39% | 52.7만 |
|---|
| 2026.03.06 | ₩124,304 | ₩124,905 | ₩124,277 | ₩124,638 | +0.27% | 66.8만 |
|---|
| 2026.03.05 | ₩124,731 | ₩124,811 | ₩124,598 | ₩124,785 | +0.04% | 48.7만 |
|---|
| 2026.03.04 | ₩125,172 | ₩125,226 | ₩124,998 | ₩125,025 | -0.12% | 72만 |
|---|
| 2026.03.03 | ₩124,892 | ₩125,386 | ₩124,771 | ₩125,199 | +0.25% | 118.9만 |
|---|
| 2026.03.02 | ₩125,520 | ₩125,533 | ₩125,212 | ₩125,386 | -0.11% | 47만 |
|---|
| 2026.02.27 | ₩126,415 | ₩126,522 | ₩126,361 | ₩126,428 | +0.01% | 40.4만 |
|---|
| 2026.02.26 | ₩126,081 | ₩126,228 | ₩126,067 | ₩126,174 | +0.07% | 46만 |
|---|
| 2026.02.25 | ₩126,001 | ₩126,134 | ₩125,961 | ₩126,054 | +0.04% | 48.5만 |
|---|
| 2026.02.24 | ₩126,108 | ₩126,121 | ₩125,974 | ₩126,081 | -0.02% | 41.5만 |
|---|
| 2026.02.23 | ₩125,934 | ₩126,214 | ₩125,934 | ₩126,134 | +0.16% | 37.7만 |
|---|
| 2026.02.20 | ₩125,867 | ₩125,961 | ₩125,653 | ₩125,880 | +0.01% | 43.6만 |
|---|
| 2026.02.19 | ₩125,640 | ₩125,880 | ₩125,640 | ₩125,840 | +0.16% | 55.5만 |
|---|
| 2026.02.18 | ₩125,840 | ₩125,894 | ₩125,747 | ₩125,787 | -0.04% | 81.1만 |
|---|
| 2026.02.17 | ₩125,934 | ₩126,054 | ₩125,867 | ₩125,934 | 0.00% | 41.7만 |
|---|
| 2026.02.13 | ₩125,840 | ₩125,974 | ₩125,787 | ₩125,947 | +0.08% | 69.3만 |
|---|
| 2026.02.12 | ₩125,279 | ₩125,613 | ₩125,252 | ₩125,586 | +0.25% | 45.6만 |
|---|
| 2026.02.11 | ₩125,012 | ₩125,266 | ₩124,972 | ₩125,052 | +0.03% | 45.6만 |
|---|
| 2026.02.10 | ₩125,266 | ₩125,359 | ₩125,132 | ₩125,212 | -0.04% | 49.8만 |
|---|
| 2026.02.09 | ₩124,825 | ₩124,985 | ₩124,771 | ₩124,945 | +0.10% | 40.6만 |
|---|
| 2026.02.06 | ₩124,932 | ₩124,932 | ₩124,691 | ₩124,892 | -0.03% | 45.7만 |
|---|
| 2026.02.05 | ₩124,638 | ₩124,878 | ₩124,504 | ₩124,851 | +0.17% | 44.1만 |
|---|
| 2026.02.04 | ₩124,424 | ₩124,437 | ₩124,277 | ₩124,290 | -0.11% | 47.9만 |
|---|
| 2026.02.03 | ₩124,357 | ₩124,437 | ₩124,237 | ₩124,384 | +0.02% | 47만 |
|---|
| 2026.02.02 | ₩124,557 | ₩124,557 | ₩124,263 | ₩124,344 | -0.17% | 69만 |
|---|
| 2026.01.30 | ₩125,105 | ₩125,159 | ₩124,998 | ₩125,052 | -0.04% | 36.4만 |
|---|
| 2026.01.29 | ₩125,025 | ₩125,199 | ₩124,958 | ₩125,079 | +0.04% | 41.1만 |
|---|
| 2026.01.28 | ₩125,119 | ₩125,159 | ₩124,892 | ₩125,052 | -0.05% | 57.8만 |
|---|
| 2026.01.27 | ₩125,266 | ₩125,333 | ₩125,172 | ₩125,226 | -0.03% | 70만 |
|---|
| 2026.01.26 | ₩125,266 | ₩125,306 | ₩125,172 | ₩125,252 | -0.01% | 40.4만 |
|---|
| 2026.01.23 | ₩124,998 | ₩125,105 | ₩124,865 | ₩125,039 | +0.03% | 40.1만 |
|---|
| 2026.01.22 | ₩124,704 | ₩124,985 | ₩124,704 | ₩124,892 | +0.15% | 88.4만 |
|---|
| 2026.01.21 | ₩124,611 | ₩124,892 | ₩124,557 | ₩124,892 | +0.23% | 41.4만 |
|---|
| 2026.01.20 | ₩124,611 | ₩124,745 | ₩124,491 | ₩124,584 | -0.02% | 44.3만 |
|---|
| 2026.01.16 | ₩125,226 | ₩125,279 | ₩124,958 | ₩125,012 | -0.17% | 75.9만 |
|---|
| 2026.01.15 | ₩125,373 | ₩125,426 | ₩125,172 | ₩125,186 | -0.15% | 85.9만 |
|---|
| 2026.01.14 | ₩125,199 | ₩125,373 | ₩125,145 | ₩125,333 | +0.11% | 36만 |
|---|
| 2026.01.13 | ₩125,145 | ₩125,159 | ₩124,945 | ₩124,998 | -0.12% | 42만 |
|---|
| 2026.01.12 | ₩124,972 | ₩125,145 | ₩124,892 | ₩125,065 | +0.07% | 60.1만 |
|---|
| 2026.01.09 | ₩124,785 | ₩125,132 | ₩124,691 | ₩125,025 | +0.19% | 59만 |
|---|
| 2026.01.08 | ₩124,624 | ₩124,718 | ₩124,584 | ₩124,598 | -0.02% | 33.8만 |
|---|
| 2026.01.07 | ₩124,918 | ₩124,932 | ₩124,691 | ₩124,811 | -0.09% | 37.8만 |
|---|
| 2026.01.06 | ₩124,477 | ₩124,678 | ₩124,410 | ₩124,624 | +0.12% | 52.8만 |
|---|
| 2026.01.05 | ₩124,544 | ₩124,678 | ₩124,451 | ₩124,624 | +0.06% | 68.9만 |
|---|
| 2026.01.02 | ₩124,624 | ₩124,624 | ₩124,290 | ₩124,317 | -0.25% | 38.5만 |
|---|
| 2025.12.31 | ₩124,584 | ₩124,691 | ₩124,384 | ₩124,384 | -0.16% | 37.8만 |
|---|
| 2025.12.30 | ₩125,172 | ₩125,292 | ₩125,079 | ₩125,226 | +0.04% | 52.1만 |
|---|
| 2025.12.29 | ₩125,306 | ₩125,333 | ₩125,172 | ₩125,239 | -0.05% | 35만 |
|---|
| 2025.12.26 | ₩125,212 | ₩125,292 | ₩125,065 | ₩125,079 | -0.11% | 21.5만 |
|---|
| 2025.12.24 | ₩124,998 | ₩125,159 | ₩124,892 | ₩125,079 | +0.06% | 24.9만 |
|---|
| 2025.12.23 | ₩124,491 | ₩124,811 | ₩124,464 | ₩124,745 | +0.20% | 39만 |
|---|
| 2025.12.22 | ₩124,758 | ₩124,838 | ₩124,664 | ₩124,691 | -0.05% | 32.9만 |
|---|
| 2025.12.19 | ₩124,825 | ₩124,932 | ₩124,718 | ₩124,745 | -0.06% | 41.8만 |
|---|
| 2025.12.18 | ₩124,998 | ₩125,012 | ₩124,838 | ₩124,878 | -0.10% | 49만 |
|---|
| 2025.12.17 | ₩124,584 | ₩124,704 | ₩124,531 | ₩124,638 | +0.04% | 76.4만 |
|---|
| 2025.12.16 | ₩124,410 | ₩124,704 | ₩124,330 | ₩124,651 | +0.19% | 31.1만 |
|---|
| 2025.12.15 | ₩124,464 | ₩124,611 | ₩124,344 | ₩124,357 | -0.09% | 28.1만 |
|---|
| 2025.12.12 | ₩124,277 | ₩124,344 | ₩124,197 | ₩124,250 | -0.02% | 36.1만 |
|---|
| 2025.12.11 | ₩124,918 | ₩124,918 | ₩124,557 | ₩124,611 | -0.25% | 33만 |
|---|
| 2025.12.10 | ₩124,090 | ₩124,557 | ₩124,076 | ₩124,544 | +0.37% | 54.3만 |
|---|
| 2025.12.09 | ₩124,424 | ₩124,491 | ₩124,116 | ₩124,116 | -0.25% | 68.4만 |
|---|
| 2025.12.08 | ₩124,544 | ₩124,571 | ₩124,103 | ₩124,223 | -0.26% | 69만 |
|---|
| 2025.12.05 | ₩124,771 | ₩124,785 | ₩124,451 | ₩124,571 | -0.16% | 57.4만 |
|---|
| 2025.12.04 | ₩124,825 | ₩124,918 | ₩124,611 | ₩124,704 | -0.10% | 32.9만 |
|---|
| 2025.12.03 | ₩124,918 | ₩124,998 | ₩124,731 | ₩124,945 | +0.02% | 33.8만 |
|---|
| 2025.12.02 | ₩124,611 | ₩124,811 | ₩124,531 | ₩124,731 | +0.10% | 62.9만 |
|---|
| 2025.12.01 | ₩124,531 | ₩124,638 | ₩124,491 | ₩124,544 | +0.01% | 34.6만 |
|---|
| 2025.11.28 | ₩125,693 | ₩125,747 | ₩125,520 | ₩125,573 | -0.10% | 17.6만 |
|---|
| 2025.11.26 | ₩125,693 | ₩125,840 | ₩125,453 | ₩125,814 | +0.10% | 37.1만 |
|---|
| 2025.11.25 | ₩125,546 | ₩125,854 | ₩125,480 | ₩125,707 | +0.13% | 29.6만 |
|---|
| 2025.11.24 | ₩125,306 | ₩125,453 | ₩125,239 | ₩125,426 | +0.10% | 29.4만 |
|---|
| 2025.11.21 | ₩125,266 | ₩125,266 | ₩124,958 | ₩125,159 | -0.09% | 44.4만 |
|---|
| 2025.11.20 | ₩124,745 | ₩124,985 | ₩124,745 | ₩124,878 | +0.11% | 37.5만 |
|---|
| 2025.11.19 | ₩124,905 | ₩124,932 | ₩124,598 | ₩124,678 | -0.18% | 42.7만 |
|---|
| 2025.11.18 | ₩124,865 | ₩124,918 | ₩124,584 | ₩124,745 | -0.10% | 34.8만 |
|---|
| 2025.11.17 | ₩124,745 | ₩124,771 | ₩124,571 | ₩124,571 | -0.14% | 45.3만 |
|---|
| 2025.11.14 | ₩125,052 | ₩125,079 | ₩124,598 | ₩124,678 | -0.30% | 39.6만 |
|---|
| 2025.11.13 | ₩124,998 | ₩125,079 | ₩124,851 | ₩124,892 | -0.09% | 54.9만 |
|---|
| 2025.11.12 | ₩125,212 | ₩125,266 | ₩125,079 | ₩125,226 | +0.01% | 44.4만 |
|---|
| 2025.11.11 | ₩124,918 | ₩125,252 | ₩124,918 | ₩125,186 | +0.21% | 36.4만 |
|---|
| 2025.11.10 | ₩124,851 | ₩124,985 | ₩124,811 | ₩124,905 | +0.04% | 23.2만 |
|---|
| 2025.11.07 | ₩124,892 | ₩125,132 | ₩124,851 | ₩124,878 | -0.01% | 29.8만 |
|---|
| 2025.11.06 | ₩124,972 | ₩125,052 | ₩124,878 | ₩124,918 | -0.04% | 78.2만 |
|---|
| 2025.11.05 | ₩124,811 | ₩124,811 | ₩124,424 | ₩124,491 | -0.26% | 35.3만 |
|---|
| 2025.11.04 | ₩124,892 | ₩124,985 | ₩124,745 | ₩124,945 | +0.04% | 32.4만 |
|---|
| 2025.11.03 | ₩124,798 | ₩124,838 | ₩124,584 | ₩124,745 | -0.04% | 29만 |
|---|
| 2025.10.31 | ₩125,546 | ₩125,653 | ₩125,373 | ₩125,453 | -0.07% | 54.2만 |
|---|
| 2025.10.30 | ₩125,279 | ₩125,667 | ₩125,279 | ₩125,439 | +0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩126,295 | ₩126,295 | ₩125,653 | ₩125,747 | -0.43% | 29.5만 |
|---|
| 2025.10.28 | ₩126,188 | ₩126,361 | ₩126,148 | ₩126,348 | +0.13% | 32.8만 |
|---|
| 2025.10.27 | ₩125,961 | ₩126,268 | ₩125,840 | ₩126,228 | +0.21% | 25.3만 |
|---|
| 2025.10.24 | ₩126,027 | ₩126,108 | ₩125,880 | ₩126,041 | +0.01% | 43.3만 |
|---|
| 2025.10.23 | ₩126,027 | ₩126,094 | ₩125,814 | ₩125,814 | -0.17% | 28.2만 |
|---|
| 2025.10.22 | ₩126,134 | ₩126,214 | ₩125,987 | ₩126,161 | +0.02% | 33.9만 |
|---|
| 2025.10.21 | ₩126,201 | ₩126,241 | ₩126,054 | ₩126,094 | -0.08% | 54.7만 |
|---|
| 2025.10.20 | ₩125,747 | ₩125,947 | ₩125,680 | ₩125,894 | +0.12% | 24.1만 |
|---|
| 2025.10.17 | ₩125,707 | ₩125,707 | ₩125,453 | ₩125,667 | -0.03% | 36.2만 |
|---|
| 2025.10.16 | ₩125,319 | ₩125,827 | ₩125,292 | ₩125,693 | +0.30% | 50.2만 |
|---|
| 2025.10.15 | ₩125,386 | ₩125,573 | ₩125,226 | ₩125,333 | -0.04% | 37.7만 |
|---|
| 2025.10.14 | ₩125,105 | ₩125,373 | ₩124,998 | ₩125,346 | +0.19% | 35.6만 |
|---|
| 2025.10.13 | ₩124,945 | ₩125,119 | ₩124,745 | ₩125,092 | +0.12% | 20.1만 |
|---|
| 2025.10.10 | ₩124,838 | ₩125,065 | ₩124,718 | ₩125,012 | +0.14% | 75.8만 |
|---|