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 | ₩116,425 | ₩116,586 | ₩116,171 | ₩116,546 | +0.10% | 120.3만 |
| 2026.10.08 | ₩115,996 | ₩116,559 | ₩115,822 | ₩116,506 | +0.44% | 105.2만 |
| 2026.10.07 | ₩115,568 | ₩116,171 | ₩115,420 | ₩116,037 | +0.41% | 146.7만 |
| 2026.10.06 | ₩116,023 | ₩116,265 | ₩115,903 | ₩116,144 | +0.10% | 136.4만 |
| 2026.10.05 | ₩116,278 | ₩116,278 | ₩115,527 | ₩115,795 | -0.41% | 79.2만 |
| 2026.10.02 | ₩116,613 | ₩116,761 | ₩115,862 | ₩115,996 | -0.53% | 97.1만 |
| 2026.10.01 | ₩115,822 | ₩116,533 | ₩115,581 | ₩116,251 | +0.37% | 185.5만 |
| 2026.09.30 | ₩116,881 | ₩116,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,600 |
| -0.24% |
| 148.5만 |
| 2026.09.29 | ₩116,854 | ₩116,908 | ₩116,358 | ₩116,693 | -0.14% | 134만 |
|---|
| 2026.09.28 | ₩117,069 | ₩117,243 | ₩116,747 | ₩116,975 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩117,270 | ₩117,592 | ₩116,975 | ₩117,538 | +0.23% | 169.4만 |
|---|
| 2026.09.24 | ₩118,235 | ₩118,275 | ₩117,350 | ₩117,377 | -0.73% | 249.7만 |
|---|
| 2026.09.23 | ₩119,079 | ₩119,120 | ₩117,900 | ₩118,128 | -0.80% | 103.7만 |
|---|
| 2026.09.22 | ₩119,294 | ₩119,441 | ₩119,133 | ₩119,361 | +0.06% | 103.8만 |
|---|
| 2026.09.21 | ₩119,173 | ₩119,321 | ₩119,133 | ₩119,267 | +0.08% | 56.7만 |
|---|
| 2026.09.18 | ₩119,079 | ₩119,173 | ₩118,905 | ₩118,919 | -0.14% | 57.2만 |
|---|
| 2026.09.17 | ₩119,334 | ₩119,428 | ₩119,187 | ₩119,414 | +0.07% | 62.3만 |
|---|
| 2026.09.16 | ₩119,079 | ₩119,428 | ₩118,664 | ₩118,704 | -0.32% | 85만 |
|---|
| 2026.09.15 | ₩118,758 | ₩118,932 | ₩118,691 | ₩118,838 | +0.07% | 91.9만 |
|---|
| 2026.09.14 | ₩118,986 | ₩119,307 | ₩118,691 | ₩118,959 | -0.02% | 88.4만 |
|---|
| 2026.09.11 | ₩119,535 | ₩119,548 | ₩119,012 | ₩119,079 | -0.38% | 46.1만 |
|---|
| 2026.09.10 | ₩119,589 | ₩119,683 | ₩119,187 | ₩119,227 | -0.30% | 61.7만 |
|---|
| 2026.09.09 | ₩120,594 | ₩120,621 | ₩120,125 | ₩120,259 | -0.28% | 61.5만 |
|---|
| 2026.09.08 | ₩120,688 | ₩120,835 | ₩120,487 | ₩120,621 | -0.06% | 125.9만 |
|---|
| 2026.09.04 | ₩120,741 | ₩120,835 | ₩120,648 | ₩120,688 | -0.04% | 51.5만 |
|---|
| 2026.09.03 | ₩120,942 | ₩120,942 | ₩120,688 | ₩120,701 | -0.20% | 72.1만 |
|---|
| 2026.09.02 | ₩120,406 | ₩120,487 | ₩120,245 | ₩120,487 | +0.07% | 74.8만 |
|---|
| 2026.09.01 | ₩120,500 | ₩120,661 | ₩120,286 | ₩120,313 | -0.16% | 176.1만 |
|---|
| 2026.08.31 | ₩121,264 | ₩121,264 | ₩121,103 | ₩121,197 | -0.06% | 45.4만 |
|---|
| 2026.08.28 | ₩121,854 | ₩122,028 | ₩121,318 | ₩121,331 | -0.43% | 51.1만 |
|---|
| 2026.08.27 | ₩121,975 | ₩122,015 | ₩121,787 | ₩121,867 | -0.09% | 33.9만 |
|---|
| 2026.08.26 | ₩122,015 | ₩122,042 | ₩121,827 | ₩121,908 | -0.09% | 41.6만 |
|---|
| 2026.08.25 | ₩121,934 | ₩122,176 | ₩121,867 | ₩122,135 | +0.16% | 51.2만 |
|---|
| 2026.08.24 | ₩121,505 | ₩121,626 | ₩121,358 | ₩121,519 | +0.01% | 50.5만 |
|---|
| 2026.08.21 | ₩121,465 | ₩121,465 | ₩121,251 | ₩121,304 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩121,492 | ₩121,599 | ₩121,304 | ₩121,465 | -0.02% | 60만 |
|---|
| 2026.08.19 | ₩121,894 | ₩121,948 | ₩121,613 | ₩121,934 | +0.03% | 42만 |
|---|
| 2026.08.18 | ₩121,036 | ₩121,358 | ₩121,023 | ₩121,304 | +0.22% | 37.7만 |
|---|
| 2026.08.17 | ₩121,358 | ₩121,465 | ₩121,157 | ₩121,197 | -0.13% | 41.1만 |
|---|
| 2026.08.14 | ₩121,854 | ₩121,867 | ₩121,412 | ₩121,465 | -0.32% | 74.6만 |
|---|
| 2026.08.13 | ₩121,881 | ₩122,082 | ₩121,800 | ₩121,854 | -0.02% | 60.4만 |
|---|
| 2026.08.12 | ₩121,492 | ₩121,626 | ₩121,331 | ₩121,358 | -0.11% | 70.4만 |
|---|
| 2026.08.11 | ₩121,398 | ₩121,479 | ₩121,237 | ₩121,278 | -0.10% | 47.7만 |
|---|
| 2026.08.10 | ₩121,505 | ₩121,505 | ₩121,170 | ₩121,184 | -0.26% | 42.4만 |
|---|
| 2026.08.07 | ₩121,680 | ₩121,814 | ₩121,505 | ₩121,680 | 0.00% | 49.4만 |
|---|
| 2026.08.06 | ₩121,599 | ₩121,639 | ₩121,304 | ₩121,385 | -0.18% | 39.2만 |
|---|
| 2026.08.05 | ₩121,747 | ₩121,854 | ₩121,626 | ₩121,800 | +0.04% | 44.3만 |
|---|
| 2026.08.04 | ₩121,599 | ₩121,774 | ₩121,492 | ₩121,760 | +0.13% | 97.8만 |
|---|
| 2026.08.03 | ₩121,130 | ₩121,626 | ₩120,969 | ₩121,050 | -0.07% | 44만 |
|---|
| 2026.07.31 | ₩121,438 | ₩121,559 | ₩121,117 | ₩121,291 | -0.12% | 81.3만 |
|---|
| 2026.07.30 | ₩121,733 | ₩121,854 | ₩121,639 | ₩121,693 | -0.03% | 57.1만 |
|---|
| 2026.07.29 | ₩121,961 | ₩122,068 | ₩121,613 | ₩121,639 | -0.26% | 50.4만 |
|---|
| 2026.07.28 | ₩121,787 | ₩122,189 | ₩121,787 | ₩122,055 | +0.22% | 50.5만 |
|---|
| 2026.07.27 | ₩121,586 | ₩121,787 | ₩121,465 | ₩121,707 | +0.10% | 45.2만 |
|---|
| 2026.07.24 | ₩121,184 | ₩121,613 | ₩121,184 | ₩121,385 | +0.17% | 49.3만 |
|---|
| 2026.07.23 | ₩121,197 | ₩121,278 | ₩121,117 | ₩121,224 | +0.02% | 55.7만 |
|---|
| 2026.07.22 | ₩121,867 | ₩121,867 | ₩121,599 | ₩121,613 | -0.21% | 53.7만 |
|---|
| 2026.07.21 | ₩122,028 | ₩122,028 | ₩121,827 | ₩121,908 | -0.10% | 37만 |
|---|
| 2026.07.20 | ₩122,363 | ₩122,417 | ₩121,988 | ₩122,135 | -0.19% | 36.5만 |
|---|
| 2026.07.17 | ₩122,631 | ₩122,819 | ₩122,551 | ₩122,591 | -0.03% | 39.5만 |
|---|
| 2026.07.16 | ₩122,390 | ₩122,551 | ₩122,283 | ₩122,524 | +0.11% | 53만 |
|---|
| 2026.07.15 | ₩122,283 | ₩122,658 | ₩122,135 | ₩122,551 | +0.22% | 128.5만 |
|---|
| 2026.07.14 | ₩122,189 | ₩122,417 | ₩122,082 | ₩122,229 | +0.03% | 70.6만 |
|---|
| 2026.07.13 | ₩122,189 | ₩122,283 | ₩121,854 | ₩121,867 | -0.26% | 48.3만 |
|---|
| 2026.07.10 | ₩122,471 | ₩122,524 | ₩122,256 | ₩122,363 | -0.09% | 44.9만 |
|---|
| 2026.07.09 | ₩122,377 | ₩122,645 | ₩122,323 | ₩122,471 | +0.08% | 50.7만 |
|---|
| 2026.07.08 | ₩122,296 | ₩122,363 | ₩122,068 | ₩122,336 | +0.03% | 42.7만 |
|---|
| 2026.07.07 | ₩122,953 | ₩122,953 | ₩122,511 | ₩122,564 | -0.32% | 48.2만 |
|---|
| 2026.07.06 | ₩123,087 | ₩123,154 | ₩122,926 | ₩123,100 | +0.01% | 54.6만 |
|---|
| 2026.07.02 | ₩122,966 | ₩123,355 | ₩122,899 | ₩123,047 | +0.07% | 49.8만 |
|---|
| 2026.07.01 | ₩122,739 | ₩122,966 | ₩122,725 | ₩122,832 | +0.08% | 75.2만 |
|---|
| 2026.06.30 | ₩123,999 | ₩123,999 | ₩123,570 | ₩123,596 | -0.32% | 49만 |
|---|
| 2026.06.29 | ₩124,159 | ₩124,186 | ₩124,012 | ₩124,159 | 0.00% | 34.4만 |
|---|
| 2026.06.26 | ₩123,918 | ₩124,146 | ₩123,865 | ₩124,052 | +0.11% | 47.3만 |
|---|
| 2026.06.25 | ₩123,918 | ₩124,079 | ₩123,851 | ₩123,891 | -0.02% | 123.8만 |
|---|
| 2026.06.24 | ₩123,543 | ₩123,824 | ₩123,543 | ₩123,784 | +0.20% | 109.2만 |
|---|
| 2026.06.23 | ₩123,221 | ₩123,288 | ₩123,127 | ₩123,181 | -0.03% | 40.2만 |
|---|
| 2026.06.22 | ₩123,342 | ₩123,342 | ₩122,953 | ₩122,980 | -0.29% | 59.1만 |
|---|
| 2026.06.18 | ₩123,328 | ₩123,650 | ₩123,248 | ₩123,382 | +0.04% | 46.5만 |
|---|
| 2026.06.17 | ₩123,596 | ₩123,677 | ₩122,953 | ₩122,953 | -0.52% | 60.5만 |
|---|
| 2026.06.16 | ₩123,315 | ₩123,730 | ₩123,315 | ₩123,596 | +0.23% | 57.8만 |
|---|
| 2026.06.15 | ₩123,422 | ₩123,596 | ₩123,248 | ₩123,248 | -0.14% | 53.9만 |
|---|
| 2026.06.12 | ₩123,087 | ₩123,221 | ₩122,886 | ₩123,141 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩122,564 | ₩123,248 | ₩122,511 | ₩123,194 | +0.51% | 70.2만 |
|---|
| 2026.06.10 | ₩122,538 | ₩122,712 | ₩122,350 | ₩122,457 | -0.07% | 70.5만 |
|---|
| 2026.06.09 | ₩122,417 | ₩122,578 | ₩122,310 | ₩122,538 | +0.10% | 47.3만 |
|---|
| 2026.06.08 | ₩122,524 | ₩122,578 | ₩122,149 | ₩122,149 | -0.31% | 46.6만 |
|---|
| 2026.06.05 | ₩122,538 | ₩122,578 | ₩122,283 | ₩122,296 | -0.20% | 49.4만 |
|---|
| 2026.06.04 | ₩123,007 | ₩123,087 | ₩122,899 | ₩122,993 | -0.01% | 38.5만 |
|---|
| 2026.06.03 | ₩122,886 | ₩122,926 | ₩122,658 | ₩122,765 | -0.10% | 47.4만 |
|---|
| 2026.06.02 | ₩123,047 | ₩123,141 | ₩122,980 | ₩123,060 | +0.01% | 48.7만 |
|---|
| 2026.06.01 | ₩122,631 | ₩123,007 | ₩122,484 | ₩122,926 | +0.24% | 54.2만 |
|---|
| 2026.05.29 | ₩123,476 | ₩123,717 | ₩123,462 | ₩123,570 | +0.08% | 62.2만 |
|---|
| 2026.05.28 | ₩123,221 | ₩123,516 | ₩123,087 | ₩123,436 | +0.17% | 38.8만 |
|---|
| 2026.05.27 | ₩123,221 | ₩123,328 | ₩123,127 | ₩123,181 | -0.03% | 37.4만 |
|---|
| 2026.05.26 | ₩123,087 | ₩123,261 | ₩122,926 | ₩123,087 | 0.00% | 35.8만 |
|---|
| 2026.05.22 | ₩122,631 | ₩122,792 | ₩122,296 | ₩122,578 | -0.04% | 33.1만 |
|---|
| 2026.05.21 | ₩121,975 | ₩122,457 | ₩121,814 | ₩122,444 | +0.38% | 78.4만 |
|---|
| 2026.05.20 | ₩121,492 | ₩122,323 | ₩121,492 | ₩122,202 | +0.58% | 56.2만 |
|---|
| 2026.05.19 | ₩121,519 | ₩121,693 | ₩121,331 | ₩121,492 | -0.02% | 79만 |
|---|
| 2026.05.18 | ₩122,162 | ₩122,283 | ₩121,800 | ₩121,961 | -0.16% | 104.8만 |
|---|
| 2026.05.15 | ₩122,350 | ₩122,578 | ₩122,068 | ₩122,122 | -0.19% | 61.7만 |
|---|
| 2026.05.14 | ₩123,288 | ₩123,315 | ₩122,953 | ₩122,980 | -0.25% | 39.1만 |
|---|
| 2026.05.13 | ₩122,980 | ₩123,060 | ₩122,765 | ₩123,020 | +0.03% | 38.4만 |
|---|
| 2026.05.12 | ₩123,127 | ₩123,141 | ₩122,980 | ₩123,060 | -0.05% | 46.1만 |
|---|
| 2026.05.11 | ₩123,570 | ₩123,690 | ₩123,409 | ₩123,449 | -0.10% | 51.7만 |
|---|
| 2026.05.08 | ₩123,784 | ₩124,052 | ₩123,690 | ₩123,744 | -0.03% | 44.4만 |
|---|
| 2026.05.07 | ₩123,878 | ₩123,891 | ₩123,382 | ₩123,449 | -0.35% | 38.8만 |
|---|
| 2026.05.06 | ₩123,623 | ₩123,757 | ₩123,543 | ₩123,704 | +0.07% | 46.8만 |
|---|
| 2026.05.05 | ₩123,087 | ₩123,248 | ₩123,020 | ₩123,100 | +0.01% | 42.2만 |
|---|
| 2026.05.04 | ₩123,208 | ₩123,235 | ₩122,739 | ₩122,926 | -0.23% | 47.6만 |
|---|
| 2026.05.01 | ₩123,288 | ₩123,637 | ₩123,208 | ₩123,355 | +0.05% | 41.1만 |
|---|
| 2026.04.30 | ₩123,730 | ₩123,851 | ₩123,623 | ₩123,744 | +0.01% | 45.1만 |
|---|
| 2026.04.29 | ₩123,744 | ₩123,811 | ₩123,436 | ₩123,596 | -0.12% | 27.6만 |
|---|
| 2026.04.28 | ₩124,052 | ₩124,092 | ₩123,905 | ₩124,039 | -0.01% | 38.8만 |
|---|
| 2026.04.27 | ₩124,320 | ₩124,374 | ₩124,119 | ₩124,213 | -0.09% | 28.9만 |
|---|
| 2026.04.24 | ₩124,146 | ₩124,427 | ₩124,012 | ₩124,401 | +0.21% | 35.1만 |
|---|
| 2026.04.23 | ₩124,387 | ₩124,468 | ₩123,972 | ₩124,200 | -0.15% | 38.6만 |
|---|
| 2026.04.22 | ₩124,494 | ₩124,588 | ₩124,334 | ₩124,374 | -0.10% | 36만 |
|---|
| 2026.04.21 | ₩124,562 | ₩124,602 | ₩124,159 | ₩124,186 | -0.30% | 36.6만 |
|---|
| 2026.04.20 | ₩124,776 | ₩124,803 | ₩124,548 | ₩124,696 | -0.06% | 30.5만 |
|---|
| 2026.04.17 | ₩124,736 | ₩124,910 | ₩124,682 | ₩124,722 | -0.01% | 44.7만 |
|---|
| 2026.04.16 | ₩124,347 | ₩124,521 | ₩124,146 | ₩124,226 | -0.10% | 37.9만 |
|---|
| 2026.04.15 | ₩124,521 | ₩124,521 | ₩124,293 | ₩124,427 | -0.08% | 41.6만 |
|---|
| 2026.04.14 | ₩124,186 | ₩124,602 | ₩124,159 | ₩124,548 | +0.29% | 49.2만 |
|---|
| 2026.04.13 | ₩123,891 | ₩124,267 | ₩123,891 | ₩124,240 | +0.28% | 30.3만 |
|---|
| 2026.04.10 | ₩124,052 | ₩124,173 | ₩123,932 | ₩123,999 | -0.04% | 49.6만 |
|---|
| 2026.04.09 | ₩123,945 | ₩124,374 | ₩123,824 | ₩124,133 | +0.15% | 41.7만 |
|---|
| 2026.04.08 | ₩124,347 | ₩124,374 | ₩123,932 | ₩124,012 | -0.27% | 42만 |
|---|
| 2026.04.07 | ₩123,409 | ₩123,730 | ₩123,141 | ₩123,677 | +0.22% | 38.4만 |
|---|
| 2026.04.06 | ₩123,529 | ₩123,650 | ₩123,369 | ₩123,556 | +0.02% | 44.4만 |
|---|
| 2026.04.02 | ₩123,288 | ₩123,690 | ₩123,208 | ₩123,623 | +0.27% | 41.3만 |
|---|
| 2026.04.01 | ₩123,261 | ₩123,516 | ₩123,208 | ₩123,342 | +0.07% | 44.3만 |
|---|
| 2026.03.31 | ₩123,784 | ₩123,905 | ₩123,570 | ₩123,690 | -0.08% | 121만 |
|---|
| 2026.03.30 | ₩123,342 | ₩123,596 | ₩123,235 | ₩123,382 | +0.03% | 54만 |
|---|
| 2026.03.27 | ₩122,444 | ₩122,846 | ₩122,350 | ₩122,725 | +0.23% | 44.3만 |
|---|
| 2026.03.26 | ₩123,221 | ₩123,436 | ₩122,698 | ₩122,698 | -0.42% | 37.9만 |
|---|
| 2026.03.25 | ₩123,529 | ₩123,637 | ₩122,980 | ₩123,610 | +0.07% | 68.3만 |
|---|
| 2026.03.24 | ₩122,899 | ₩123,342 | ₩122,832 | ₩123,020 | +0.10% | 99.5만 |
|---|
| 2026.03.23 | ₩123,100 | ₩123,596 | ₩123,047 | ₩123,409 | +0.25% | 79.4만 |
|---|
| 2026.03.20 | ₩123,623 | ₩123,637 | ₩122,886 | ₩122,899 | -0.59% | 44.9만 |
|---|
| 2026.03.19 | ₩123,757 | ₩124,240 | ₩123,704 | ₩124,119 | +0.29% | 50.6만 |
|---|
| 2026.03.18 | ₩124,387 | ₩124,602 | ₩124,012 | ₩124,012 | -0.30% | 39.3만 |
|---|
| 2026.03.17 | ₩124,374 | ₩124,548 | ₩124,374 | ₩124,521 | +0.12% | 53.2만 |
|---|
| 2026.03.16 | ₩124,119 | ₩124,267 | ₩124,066 | ₩124,240 | +0.10% | 48.9만 |
|---|
| 2026.03.13 | ₩123,999 | ₩124,173 | ₩123,677 | ₩123,744 | -0.21% | 58.5만 |
|---|
| 2026.03.12 | ₩124,146 | ₩124,267 | ₩123,811 | ₩123,999 | -0.12% | 61.1만 |
|---|
| 2026.03.11 | ₩124,722 | ₩124,763 | ₩124,347 | ₩124,427 | -0.24% | 41만 |
|---|
| 2026.03.10 | ₩125,312 | ₩125,352 | ₩124,910 | ₩124,964 | -0.28% | 63.3만 |
|---|
| 2026.03.09 | ₩124,776 | ₩125,312 | ₩124,722 | ₩125,259 | +0.39% | 52.7만 |
|---|
| 2026.03.06 | ₩124,682 | ₩125,285 | ₩124,655 | ₩125,017 | +0.27% | 66.8만 |
|---|
| 2026.03.05 | ₩125,111 | ₩125,191 | ₩124,977 | ₩125,165 | +0.04% | 48.7만 |
|---|
| 2026.03.04 | ₩125,553 | ₩125,607 | ₩125,379 | ₩125,406 | -0.12% | 72만 |
|---|
| 2026.03.03 | ₩125,272 | ₩125,768 | ₩125,151 | ₩125,580 | +0.25% | 118.9만 |
|---|
| 2026.03.02 | ₩125,902 | ₩125,915 | ₩125,594 | ₩125,768 | -0.11% | 47만 |
|---|
| 2026.02.27 | ₩126,800 | ₩126,907 | ₩126,746 | ₩126,813 | +0.01% | 40.4만 |
|---|
| 2026.02.26 | ₩126,465 | ₩126,612 | ₩126,451 | ₩126,559 | +0.07% | 46만 |
|---|
| 2026.02.25 | ₩126,384 | ₩126,518 | ₩126,344 | ₩126,438 | +0.04% | 48.5만 |
|---|
| 2026.02.24 | ₩126,492 | ₩126,505 | ₩126,358 | ₩126,465 | -0.02% | 41.5만 |
|---|
| 2026.02.23 | ₩126,317 | ₩126,599 | ₩126,317 | ₩126,518 | +0.16% | 37.7만 |
|---|
| 2026.02.20 | ₩126,250 | ₩126,344 | ₩126,036 | ₩126,264 | +0.01% | 43.6만 |
|---|
| 2026.02.19 | ₩126,023 | ₩126,264 | ₩126,023 | ₩126,224 | +0.16% | 55.5만 |
|---|
| 2026.02.18 | ₩126,224 | ₩126,277 | ₩126,130 | ₩126,170 | -0.04% | 81.1만 |
|---|
| 2026.02.17 | ₩126,317 | ₩126,438 | ₩126,250 | ₩126,317 | 0.00% | 41.7만 |
|---|
| 2026.02.13 | ₩126,224 | ₩126,358 | ₩126,170 | ₩126,331 | +0.08% | 69.3만 |
|---|
| 2026.02.12 | ₩125,661 | ₩125,996 | ₩125,634 | ₩125,969 | +0.25% | 45.6만 |
|---|
| 2026.02.11 | ₩125,393 | ₩125,647 | ₩125,352 | ₩125,433 | +0.03% | 45.6만 |
|---|
| 2026.02.10 | ₩125,647 | ₩125,741 | ₩125,513 | ₩125,594 | -0.04% | 49.8만 |
|---|
| 2026.02.09 | ₩125,205 | ₩125,366 | ₩125,151 | ₩125,326 | +0.10% | 40.6만 |
|---|
| 2026.02.06 | ₩125,312 | ₩125,312 | ₩125,071 | ₩125,272 | -0.03% | 45.7만 |
|---|
| 2026.02.05 | ₩125,017 | ₩125,259 | ₩124,883 | ₩125,232 | +0.17% | 44.1만 |
|---|
| 2026.02.04 | ₩124,803 | ₩124,816 | ₩124,655 | ₩124,669 | -0.11% | 47.9만 |
|---|
| 2026.02.03 | ₩124,736 | ₩124,816 | ₩124,615 | ₩124,763 | +0.02% | 47만 |
|---|
| 2026.02.02 | ₩124,937 | ₩124,937 | ₩124,642 | ₩124,722 | -0.17% | 69만 |
|---|
| 2026.01.30 | ₩125,486 | ₩125,540 | ₩125,379 | ₩125,433 | -0.04% | 36.4만 |
|---|
| 2026.01.29 | ₩125,406 | ₩125,580 | ₩125,339 | ₩125,460 | +0.04% | 41.1만 |
|---|
| 2026.01.28 | ₩125,500 | ₩125,540 | ₩125,272 | ₩125,433 | -0.05% | 57.8만 |
|---|
| 2026.01.27 | ₩125,647 | ₩125,714 | ₩125,553 | ₩125,607 | -0.03% | 70만 |
|---|
| 2026.01.26 | ₩125,647 | ₩125,687 | ₩125,553 | ₩125,634 | -0.01% | 40.4만 |
|---|
| 2026.01.23 | ₩125,379 | ₩125,486 | ₩125,245 | ₩125,419 | +0.03% | 40.1만 |
|---|
| 2026.01.22 | ₩125,084 | ₩125,366 | ₩125,084 | ₩125,272 | +0.15% | 88.4만 |
|---|
| 2026.01.21 | ₩124,990 | ₩125,272 | ₩124,937 | ₩125,272 | +0.23% | 41.4만 |
|---|
| 2026.01.20 | ₩124,990 | ₩125,124 | ₩124,870 | ₩124,964 | -0.02% | 44.3만 |
|---|
| 2026.01.16 | ₩125,607 | ₩125,661 | ₩125,339 | ₩125,393 | -0.17% | 75.9만 |
|---|
| 2026.01.15 | ₩125,754 | ₩125,808 | ₩125,553 | ₩125,567 | -0.15% | 85.9만 |
|---|
| 2026.01.14 | ₩125,580 | ₩125,754 | ₩125,527 | ₩125,714 | +0.11% | 36만 |
|---|
| 2026.01.13 | ₩125,527 | ₩125,540 | ₩125,326 | ₩125,379 | -0.12% | 42만 |
|---|
| 2026.01.12 | ₩125,352 | ₩125,527 | ₩125,272 | ₩125,446 | +0.07% | 60.1만 |
|---|
| 2026.01.09 | ₩125,165 | ₩125,513 | ₩125,071 | ₩125,406 | +0.19% | 59만 |
|---|
| 2026.01.08 | ₩125,004 | ₩125,098 | ₩124,964 | ₩124,977 | -0.02% | 33.8만 |
|---|
| 2026.01.07 | ₩125,299 | ₩125,312 | ₩125,071 | ₩125,191 | -0.09% | 37.8만 |
|---|
| 2026.01.06 | ₩124,856 | ₩125,057 | ₩124,789 | ₩125,004 | +0.12% | 52.8만 |
|---|
| 2026.01.05 | ₩124,923 | ₩125,057 | ₩124,830 | ₩125,004 | +0.06% | 68.9만 |
|---|
| 2026.01.02 | ₩125,004 | ₩125,004 | ₩124,669 | ₩124,696 | -0.25% | 38.5만 |
|---|
| 2025.12.31 | ₩124,964 | ₩125,071 | ₩124,763 | ₩124,763 | -0.16% | 37.8만 |
|---|
| 2025.12.30 | ₩125,553 | ₩125,674 | ₩125,460 | ₩125,607 | +0.04% | 52.1만 |
|---|
| 2025.12.29 | ₩125,687 | ₩125,714 | ₩125,553 | ₩125,620 | -0.05% | 35만 |
|---|
| 2025.12.26 | ₩125,594 | ₩125,674 | ₩125,446 | ₩125,460 | -0.11% | 21.5만 |
|---|
| 2025.12.24 | ₩125,379 | ₩125,540 | ₩125,272 | ₩125,460 | +0.06% | 24.9만 |
|---|
| 2025.12.23 | ₩124,870 | ₩125,191 | ₩124,843 | ₩125,124 | +0.20% | 39만 |
|---|
| 2025.12.22 | ₩125,138 | ₩125,218 | ₩125,044 | ₩125,071 | -0.05% | 32.9만 |
|---|
| 2025.12.19 | ₩125,205 | ₩125,312 | ₩125,098 | ₩125,124 | -0.06% | 41.8만 |
|---|
| 2025.12.18 | ₩125,379 | ₩125,393 | ₩125,218 | ₩125,259 | -0.10% | 49만 |
|---|
| 2025.12.17 | ₩124,964 | ₩125,084 | ₩124,910 | ₩125,017 | +0.04% | 76.4만 |
|---|
| 2025.12.16 | ₩124,789 | ₩125,084 | ₩124,709 | ₩125,031 | +0.19% | 31.1만 |
|---|
| 2025.12.15 | ₩124,843 | ₩124,990 | ₩124,722 | ₩124,736 | -0.09% | 28.1만 |
|---|
| 2025.12.12 | ₩124,655 | ₩124,722 | ₩124,575 | ₩124,629 | -0.02% | 36.1만 |
|---|
| 2025.12.11 | ₩125,299 | ₩125,299 | ₩124,937 | ₩124,990 | -0.25% | 33만 |
|---|
| 2025.12.10 | ₩124,468 | ₩124,937 | ₩124,454 | ₩124,923 | +0.37% | 54.3만 |
|---|
| 2025.12.09 | ₩124,803 | ₩124,870 | ₩124,494 | ₩124,494 | -0.25% | 68.4만 |
|---|
| 2025.12.08 | ₩124,923 | ₩124,950 | ₩124,481 | ₩124,602 | -0.26% | 69만 |
|---|
| 2025.12.05 | ₩125,151 | ₩125,165 | ₩124,830 | ₩124,950 | -0.16% | 57.4만 |
|---|
| 2025.12.04 | ₩125,205 | ₩125,299 | ₩124,990 | ₩125,084 | -0.10% | 32.9만 |
|---|
| 2025.12.03 | ₩125,299 | ₩125,379 | ₩125,111 | ₩125,326 | +0.02% | 33.8만 |
|---|
| 2025.12.02 | ₩124,990 | ₩125,191 | ₩124,910 | ₩125,111 | +0.10% | 62.9만 |
|---|
| 2025.12.01 | ₩124,910 | ₩125,017 | ₩124,870 | ₩124,923 | +0.01% | 34.6만 |
|---|
| 2025.11.28 | ₩126,076 | ₩126,130 | ₩125,902 | ₩125,956 | -0.10% | 17.6만 |
|---|
| 2025.11.26 | ₩126,076 | ₩126,224 | ₩125,835 | ₩126,197 | +0.10% | 37.1만 |
|---|
| 2025.11.25 | ₩125,929 | ₩126,237 | ₩125,862 | ₩126,090 | +0.13% | 29.6만 |
|---|
| 2025.11.24 | ₩125,687 | ₩125,835 | ₩125,620 | ₩125,808 | +0.10% | 29.4만 |
|---|
| 2025.11.21 | ₩125,647 | ₩125,647 | ₩125,339 | ₩125,540 | -0.09% | 44.4만 |
|---|
| 2025.11.20 | ₩125,124 | ₩125,366 | ₩125,124 | ₩125,259 | +0.11% | 37.5만 |
|---|
| 2025.11.19 | ₩125,285 | ₩125,312 | ₩124,977 | ₩125,057 | -0.18% | 42.7만 |
|---|
| 2025.11.18 | ₩125,245 | ₩125,299 | ₩124,964 | ₩125,124 | -0.10% | 34.8만 |
|---|
| 2025.11.17 | ₩125,124 | ₩125,151 | ₩124,950 | ₩124,950 | -0.14% | 45.3만 |
|---|
| 2025.11.14 | ₩125,433 | ₩125,460 | ₩124,977 | ₩125,057 | -0.30% | 39.6만 |
|---|
| 2025.11.13 | ₩125,379 | ₩125,460 | ₩125,232 | ₩125,272 | -0.09% | 54.9만 |
|---|
| 2025.11.12 | ₩125,594 | ₩125,647 | ₩125,460 | ₩125,607 | +0.01% | 44.4만 |
|---|
| 2025.11.11 | ₩125,299 | ₩125,634 | ₩125,299 | ₩125,567 | +0.21% | 36.4만 |
|---|
| 2025.11.10 | ₩125,232 | ₩125,366 | ₩125,191 | ₩125,285 | +0.04% | 23.2만 |
|---|
| 2025.11.07 | ₩125,272 | ₩125,513 | ₩125,232 | ₩125,259 | -0.01% | 29.8만 |
|---|
| 2025.11.06 | ₩125,352 | ₩125,433 | ₩125,259 | ₩125,299 | -0.04% | 78.2만 |
|---|
| 2025.11.05 | ₩125,191 | ₩125,191 | ₩124,803 | ₩124,870 | -0.26% | 35.3만 |
|---|
| 2025.11.04 | ₩125,272 | ₩125,366 | ₩125,124 | ₩125,326 | +0.04% | 32.4만 |
|---|
| 2025.11.03 | ₩125,178 | ₩125,218 | ₩124,964 | ₩125,124 | -0.04% | 29만 |
|---|
| 2025.10.31 | ₩125,929 | ₩126,036 | ₩125,754 | ₩125,835 | -0.07% | 54.2만 |
|---|
| 2025.10.30 | ₩125,661 | ₩126,049 | ₩125,661 | ₩125,821 | +0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩126,679 | ₩126,679 | ₩126,036 | ₩126,130 | -0.43% | 29.5만 |
|---|
| 2025.10.28 | ₩126,572 | ₩126,746 | ₩126,532 | ₩126,733 | +0.13% | 32.8만 |
|---|
| 2025.10.27 | ₩126,344 | ₩126,653 | ₩126,224 | ₩126,612 | +0.21% | 25.3만 |
|---|
| 2025.10.24 | ₩126,411 | ₩126,492 | ₩126,264 | ₩126,425 | +0.01% | 43.3만 |
|---|
| 2025.10.23 | ₩126,411 | ₩126,478 | ₩126,197 | ₩126,197 | -0.17% | 28.2만 |
|---|
| 2025.10.22 | ₩126,518 | ₩126,599 | ₩126,371 | ₩126,545 | +0.02% | 33.9만 |
|---|
| 2025.10.21 | ₩126,585 | ₩126,626 | ₩126,438 | ₩126,478 | -0.08% | 54.7만 |
|---|
| 2025.10.20 | ₩126,130 | ₩126,331 | ₩126,063 | ₩126,277 | +0.12% | 24.1만 |
|---|
| 2025.10.17 | ₩126,090 | ₩126,090 | ₩125,835 | ₩126,049 | -0.03% | 36.2만 |
|---|
| 2025.10.16 | ₩125,701 | ₩126,210 | ₩125,674 | ₩126,076 | +0.30% | 50.2만 |
|---|
| 2025.10.15 | ₩125,768 | ₩125,956 | ₩125,607 | ₩125,714 | -0.04% | 37.7만 |
|---|
| 2025.10.14 | ₩125,486 | ₩125,754 | ₩125,379 | ₩125,728 | +0.19% | 35.6만 |
|---|
| 2025.10.13 | ₩125,326 | ₩125,500 | ₩125,124 | ₩125,473 | +0.12% | 20.1만 |
|---|
| 2025.10.10 | ₩125,218 | ₩125,446 | ₩125,098 | ₩125,393 | +0.14% | 75.8만 |
|---|