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 | ₩116,485 | ₩116,646 | ₩116,231 | ₩116,606 | +0.10% | 120.3만 |
| 2026.10.08 | ₩116,056 | ₩116,619 | ₩115,882 | ₩116,566 | +0.44% | 105.2만 |
| 2026.10.07 | ₩115,627 | ₩116,231 | ₩115,480 | ₩116,096 | +0.41% | 146.7만 |
| 2026.10.06 | ₩116,083 | ₩116,324 | ₩115,962 | ₩116,204 | +0.10% | 136.4만 |
| 2026.10.05 | ₩116,338 | ₩116,338 | ₩115,587 | ₩115,855 | -0.41% | 79.2만 |
| 2026.10.02 | ₩116,673 | ₩116,821 | ₩115,922 | ₩116,056 | -0.53% | 97.1만 |
| 2026.10.01 | ₩115,882 | ₩116,593 | ₩115,640 | ₩116,311 | +0.37% | 185.5만 |
| 2026.09.30 | ₩116,941 | ₩117,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,660 |
| -0.24% |
| 148.5만 |
| 2026.09.29 | ₩116,914 | ₩116,968 | ₩116,418 | ₩116,754 | -0.14% | 134만 |
|---|
| 2026.09.28 | ₩117,129 | ₩117,303 | ₩116,807 | ₩117,035 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩117,330 | ₩117,652 | ₩117,035 | ₩117,598 | +0.23% | 169.4만 |
|---|
| 2026.09.24 | ₩118,296 | ₩118,336 | ₩117,411 | ₩117,437 | -0.73% | 249.7만 |
|---|
| 2026.09.23 | ₩119,141 | ₩119,181 | ₩117,961 | ₩118,188 | -0.80% | 103.7만 |
|---|
| 2026.09.22 | ₩119,355 | ₩119,503 | ₩119,194 | ₩119,422 | +0.06% | 103.8만 |
|---|
| 2026.09.21 | ₩119,235 | ₩119,382 | ₩119,194 | ₩119,328 | +0.08% | 56.7만 |
|---|
| 2026.09.18 | ₩119,141 | ₩119,235 | ₩118,966 | ₩118,980 | -0.14% | 57.2만 |
|---|
| 2026.09.17 | ₩119,395 | ₩119,489 | ₩119,248 | ₩119,476 | +0.07% | 62.3만 |
|---|
| 2026.09.16 | ₩119,141 | ₩119,489 | ₩118,725 | ₩118,765 | -0.32% | 85만 |
|---|
| 2026.09.15 | ₩118,819 | ₩118,993 | ₩118,752 | ₩118,899 | +0.07% | 91.9만 |
|---|
| 2026.09.14 | ₩119,047 | ₩119,369 | ₩118,752 | ₩119,020 | -0.02% | 88.4만 |
|---|
| 2026.09.11 | ₩119,597 | ₩119,610 | ₩119,074 | ₩119,141 | -0.38% | 46.1만 |
|---|
| 2026.09.10 | ₩119,650 | ₩119,744 | ₩119,248 | ₩119,288 | -0.30% | 61.7만 |
|---|
| 2026.09.09 | ₩120,656 | ₩120,683 | ₩120,187 | ₩120,321 | -0.28% | 61.5만 |
|---|
| 2026.09.08 | ₩120,750 | ₩120,897 | ₩120,549 | ₩120,683 | -0.06% | 125.9만 |
|---|
| 2026.09.04 | ₩120,804 | ₩120,897 | ₩120,710 | ₩120,750 | -0.04% | 51.5만 |
|---|
| 2026.09.03 | ₩121,005 | ₩121,005 | ₩120,750 | ₩120,763 | -0.20% | 72.1만 |
|---|
| 2026.09.02 | ₩120,468 | ₩120,549 | ₩120,307 | ₩120,549 | +0.07% | 74.8만 |
|---|
| 2026.09.01 | ₩120,562 | ₩120,723 | ₩120,348 | ₩120,374 | -0.16% | 176.1만 |
|---|
| 2026.08.31 | ₩121,327 | ₩121,327 | ₩121,166 | ₩121,260 | -0.06% | 45.4만 |
|---|
| 2026.08.28 | ₩121,917 | ₩122,091 | ₩121,380 | ₩121,394 | -0.43% | 51.1만 |
|---|
| 2026.08.27 | ₩122,037 | ₩122,078 | ₩121,850 | ₩121,930 | -0.09% | 33.9만 |
|---|
| 2026.08.26 | ₩122,078 | ₩122,104 | ₩121,890 | ₩121,970 | -0.09% | 41.6만 |
|---|
| 2026.08.25 | ₩121,997 | ₩122,239 | ₩121,930 | ₩122,198 | +0.16% | 51.2만 |
|---|
| 2026.08.24 | ₩121,568 | ₩121,689 | ₩121,420 | ₩121,581 | +0.01% | 50.5만 |
|---|
| 2026.08.21 | ₩121,528 | ₩121,528 | ₩121,313 | ₩121,367 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩121,555 | ₩121,662 | ₩121,367 | ₩121,528 | -0.02% | 60만 |
|---|
| 2026.08.19 | ₩121,957 | ₩122,011 | ₩121,675 | ₩121,997 | +0.03% | 42만 |
|---|
| 2026.08.18 | ₩121,099 | ₩121,420 | ₩121,085 | ₩121,367 | +0.22% | 37.7만 |
|---|
| 2026.08.17 | ₩121,420 | ₩121,528 | ₩121,219 | ₩121,260 | -0.13% | 41.1만 |
|---|
| 2026.08.14 | ₩121,917 | ₩121,930 | ₩121,474 | ₩121,528 | -0.32% | 74.6만 |
|---|
| 2026.08.13 | ₩121,943 | ₩122,145 | ₩121,863 | ₩121,917 | -0.02% | 60.4만 |
|---|
| 2026.08.12 | ₩121,555 | ₩121,689 | ₩121,394 | ₩121,420 | -0.11% | 70.4만 |
|---|
| 2026.08.11 | ₩121,461 | ₩121,541 | ₩121,300 | ₩121,340 | -0.10% | 47.7만 |
|---|
| 2026.08.10 | ₩121,568 | ₩121,568 | ₩121,233 | ₩121,246 | -0.26% | 42.4만 |
|---|
| 2026.08.07 | ₩121,742 | ₩121,876 | ₩121,568 | ₩121,742 | 0.00% | 49.4만 |
|---|
| 2026.08.06 | ₩121,662 | ₩121,702 | ₩121,367 | ₩121,447 | -0.18% | 39.2만 |
|---|
| 2026.08.05 | ₩121,809 | ₩121,917 | ₩121,689 | ₩121,863 | +0.04% | 44.3만 |
|---|
| 2026.08.04 | ₩121,662 | ₩121,836 | ₩121,555 | ₩121,823 | +0.13% | 97.8만 |
|---|
| 2026.08.03 | ₩121,192 | ₩121,689 | ₩121,032 | ₩121,112 | -0.07% | 44만 |
|---|
| 2026.07.31 | ₩121,501 | ₩121,622 | ₩121,179 | ₩121,353 | -0.12% | 81.3만 |
|---|
| 2026.07.30 | ₩121,796 | ₩121,917 | ₩121,702 | ₩121,756 | -0.03% | 57.1만 |
|---|
| 2026.07.29 | ₩122,024 | ₩122,131 | ₩121,675 | ₩121,702 | -0.26% | 50.4만 |
|---|
| 2026.07.28 | ₩121,850 | ₩122,252 | ₩121,850 | ₩122,118 | +0.22% | 50.5만 |
|---|
| 2026.07.27 | ₩121,648 | ₩121,850 | ₩121,528 | ₩121,769 | +0.10% | 45.2만 |
|---|
| 2026.07.24 | ₩121,246 | ₩121,675 | ₩121,246 | ₩121,447 | +0.17% | 49.3만 |
|---|
| 2026.07.23 | ₩121,260 | ₩121,340 | ₩121,179 | ₩121,286 | +0.02% | 55.7만 |
|---|
| 2026.07.22 | ₩121,930 | ₩121,930 | ₩121,662 | ₩121,675 | -0.21% | 53.7만 |
|---|
| 2026.07.21 | ₩122,091 | ₩122,091 | ₩121,890 | ₩121,970 | -0.10% | 37만 |
|---|
| 2026.07.20 | ₩122,426 | ₩122,480 | ₩122,051 | ₩122,198 | -0.19% | 36.5만 |
|---|
| 2026.07.17 | ₩122,694 | ₩122,882 | ₩122,614 | ₩122,654 | -0.03% | 39.5만 |
|---|
| 2026.07.16 | ₩122,453 | ₩122,614 | ₩122,346 | ₩122,587 | +0.11% | 53만 |
|---|
| 2026.07.15 | ₩122,346 | ₩122,721 | ₩122,198 | ₩122,614 | +0.22% | 128.5만 |
|---|
| 2026.07.14 | ₩122,252 | ₩122,480 | ₩122,145 | ₩122,292 | +0.03% | 70.6만 |
|---|
| 2026.07.13 | ₩122,252 | ₩122,346 | ₩121,917 | ₩121,930 | -0.26% | 48.3만 |
|---|
| 2026.07.10 | ₩122,534 | ₩122,587 | ₩122,319 | ₩122,426 | -0.09% | 44.9만 |
|---|
| 2026.07.09 | ₩122,440 | ₩122,708 | ₩122,386 | ₩122,534 | +0.08% | 50.7만 |
|---|
| 2026.07.08 | ₩122,359 | ₩122,426 | ₩122,131 | ₩122,399 | +0.03% | 42.7만 |
|---|
| 2026.07.07 | ₩123,016 | ₩123,016 | ₩122,574 | ₩122,627 | -0.32% | 48.2만 |
|---|
| 2026.07.06 | ₩123,150 | ₩123,218 | ₩122,990 | ₩123,164 | +0.01% | 54.6만 |
|---|
| 2026.07.02 | ₩123,030 | ₩123,419 | ₩122,963 | ₩123,110 | +0.07% | 49.8만 |
|---|
| 2026.07.01 | ₩122,802 | ₩123,030 | ₩122,788 | ₩122,896 | +0.08% | 75.2만 |
|---|
| 2026.06.30 | ₩124,062 | ₩124,062 | ₩123,633 | ₩123,660 | -0.32% | 49만 |
|---|
| 2026.06.29 | ₩124,223 | ₩124,250 | ₩124,076 | ₩124,223 | 0.00% | 34.4만 |
|---|
| 2026.06.26 | ₩123,982 | ₩124,210 | ₩123,928 | ₩124,116 | +0.11% | 47.3만 |
|---|
| 2026.06.25 | ₩123,982 | ₩124,143 | ₩123,915 | ₩123,955 | -0.02% | 123.8만 |
|---|
| 2026.06.24 | ₩123,606 | ₩123,888 | ₩123,606 | ₩123,848 | +0.20% | 109.2만 |
|---|
| 2026.06.23 | ₩123,285 | ₩123,352 | ₩123,191 | ₩123,244 | -0.03% | 40.2만 |
|---|
| 2026.06.22 | ₩123,405 | ₩123,405 | ₩123,016 | ₩123,043 | -0.29% | 59.1만 |
|---|
| 2026.06.18 | ₩123,392 | ₩123,714 | ₩123,311 | ₩123,445 | +0.04% | 46.5만 |
|---|
| 2026.06.17 | ₩123,660 | ₩123,741 | ₩123,016 | ₩123,016 | -0.52% | 60.5만 |
|---|
| 2026.06.16 | ₩123,378 | ₩123,794 | ₩123,378 | ₩123,660 | +0.23% | 57.8만 |
|---|
| 2026.06.15 | ₩123,486 | ₩123,660 | ₩123,311 | ₩123,311 | -0.14% | 53.9만 |
|---|
| 2026.06.12 | ₩123,150 | ₩123,285 | ₩122,949 | ₩123,204 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩122,627 | ₩123,311 | ₩122,574 | ₩123,258 | +0.51% | 70.2만 |
|---|
| 2026.06.10 | ₩122,601 | ₩122,775 | ₩122,413 | ₩122,520 | -0.07% | 70.5만 |
|---|
| 2026.06.09 | ₩122,480 | ₩122,641 | ₩122,373 | ₩122,601 | +0.10% | 47.3만 |
|---|
| 2026.06.08 | ₩122,587 | ₩122,641 | ₩122,212 | ₩122,212 | -0.31% | 46.6만 |
|---|
| 2026.06.05 | ₩122,601 | ₩122,641 | ₩122,346 | ₩122,359 | -0.20% | 49.4만 |
|---|
| 2026.06.04 | ₩123,070 | ₩123,150 | ₩122,963 | ₩123,057 | -0.01% | 38.5만 |
|---|
| 2026.06.03 | ₩122,949 | ₩122,990 | ₩122,721 | ₩122,829 | -0.10% | 47.4만 |
|---|
| 2026.06.02 | ₩123,110 | ₩123,204 | ₩123,043 | ₩123,124 | +0.01% | 48.7만 |
|---|
| 2026.06.01 | ₩122,694 | ₩123,070 | ₩122,547 | ₩122,990 | +0.24% | 54.2만 |
|---|
| 2026.05.29 | ₩123,539 | ₩123,781 | ₩123,526 | ₩123,633 | +0.08% | 62.2만 |
|---|
| 2026.05.28 | ₩123,285 | ₩123,580 | ₩123,150 | ₩123,499 | +0.17% | 38.8만 |
|---|
| 2026.05.27 | ₩123,285 | ₩123,392 | ₩123,191 | ₩123,244 | -0.03% | 37.4만 |
|---|
| 2026.05.26 | ₩123,150 | ₩123,325 | ₩122,990 | ₩123,150 | 0.00% | 35.8만 |
|---|
| 2026.05.22 | ₩122,694 | ₩122,855 | ₩122,359 | ₩122,641 | -0.04% | 33.1만 |
|---|
| 2026.05.21 | ₩122,037 | ₩122,520 | ₩121,876 | ₩122,507 | +0.38% | 78.4만 |
|---|
| 2026.05.20 | ₩121,555 | ₩122,386 | ₩121,555 | ₩122,265 | +0.58% | 56.2만 |
|---|
| 2026.05.19 | ₩121,581 | ₩121,756 | ₩121,394 | ₩121,555 | -0.02% | 79만 |
|---|
| 2026.05.18 | ₩122,225 | ₩122,346 | ₩121,863 | ₩122,024 | -0.16% | 104.8만 |
|---|
| 2026.05.15 | ₩122,413 | ₩122,641 | ₩122,131 | ₩122,185 | -0.19% | 61.7만 |
|---|
| 2026.05.14 | ₩123,352 | ₩123,378 | ₩123,016 | ₩123,043 | -0.25% | 39.1만 |
|---|
| 2026.05.13 | ₩123,043 | ₩123,124 | ₩122,829 | ₩123,083 | +0.03% | 38.4만 |
|---|
| 2026.05.12 | ₩123,191 | ₩123,204 | ₩123,043 | ₩123,124 | -0.05% | 46.1만 |
|---|
| 2026.05.11 | ₩123,633 | ₩123,754 | ₩123,472 | ₩123,513 | -0.10% | 51.7만 |
|---|
| 2026.05.08 | ₩123,848 | ₩124,116 | ₩123,754 | ₩123,808 | -0.03% | 44.4만 |
|---|
| 2026.05.07 | ₩123,942 | ₩123,955 | ₩123,445 | ₩123,513 | -0.35% | 38.8만 |
|---|
| 2026.05.06 | ₩123,687 | ₩123,821 | ₩123,606 | ₩123,767 | +0.07% | 46.8만 |
|---|
| 2026.05.05 | ₩123,150 | ₩123,311 | ₩123,083 | ₩123,164 | +0.01% | 42.2만 |
|---|
| 2026.05.04 | ₩123,271 | ₩123,298 | ₩122,802 | ₩122,990 | -0.23% | 47.6만 |
|---|
| 2026.05.01 | ₩123,352 | ₩123,700 | ₩123,271 | ₩123,419 | +0.05% | 41.1만 |
|---|
| 2026.04.30 | ₩123,794 | ₩123,915 | ₩123,687 | ₩123,808 | +0.01% | 45.1만 |
|---|
| 2026.04.29 | ₩123,808 | ₩123,875 | ₩123,499 | ₩123,660 | -0.12% | 27.6만 |
|---|
| 2026.04.28 | ₩124,116 | ₩124,156 | ₩123,969 | ₩124,103 | -0.01% | 38.8만 |
|---|
| 2026.04.27 | ₩124,384 | ₩124,438 | ₩124,183 | ₩124,277 | -0.09% | 28.9만 |
|---|
| 2026.04.24 | ₩124,210 | ₩124,492 | ₩124,076 | ₩124,465 | +0.21% | 35.1만 |
|---|
| 2026.04.23 | ₩124,451 | ₩124,532 | ₩124,036 | ₩124,264 | -0.15% | 38.6만 |
|---|
| 2026.04.22 | ₩124,559 | ₩124,652 | ₩124,398 | ₩124,438 | -0.10% | 36만 |
|---|
| 2026.04.21 | ₩124,626 | ₩124,666 | ₩124,223 | ₩124,250 | -0.30% | 36.6만 |
|---|
| 2026.04.20 | ₩124,840 | ₩124,867 | ₩124,612 | ₩124,760 | -0.06% | 30.5만 |
|---|
| 2026.04.17 | ₩124,800 | ₩124,974 | ₩124,746 | ₩124,787 | -0.01% | 44.7만 |
|---|
| 2026.04.16 | ₩124,411 | ₩124,585 | ₩124,210 | ₩124,290 | -0.10% | 37.9만 |
|---|
| 2026.04.15 | ₩124,585 | ₩124,585 | ₩124,357 | ₩124,492 | -0.08% | 41.6만 |
|---|
| 2026.04.14 | ₩124,250 | ₩124,666 | ₩124,223 | ₩124,612 | +0.29% | 49.2만 |
|---|
| 2026.04.13 | ₩123,955 | ₩124,331 | ₩123,955 | ₩124,304 | +0.28% | 30.3만 |
|---|
| 2026.04.10 | ₩124,116 | ₩124,237 | ₩123,995 | ₩124,062 | -0.04% | 49.6만 |
|---|
| 2026.04.09 | ₩124,009 | ₩124,438 | ₩123,888 | ₩124,196 | +0.15% | 41.7만 |
|---|
| 2026.04.08 | ₩124,411 | ₩124,438 | ₩123,995 | ₩124,076 | -0.27% | 42만 |
|---|
| 2026.04.07 | ₩123,472 | ₩123,794 | ₩123,204 | ₩123,741 | +0.22% | 38.4만 |
|---|
| 2026.04.06 | ₩123,593 | ₩123,714 | ₩123,432 | ₩123,620 | +0.02% | 44.4만 |
|---|
| 2026.04.02 | ₩123,352 | ₩123,754 | ₩123,271 | ₩123,687 | +0.27% | 41.3만 |
|---|
| 2026.04.01 | ₩123,325 | ₩123,580 | ₩123,271 | ₩123,405 | +0.07% | 44.3만 |
|---|
| 2026.03.31 | ₩123,848 | ₩123,969 | ₩123,633 | ₩123,754 | -0.08% | 121만 |
|---|
| 2026.03.30 | ₩123,405 | ₩123,660 | ₩123,298 | ₩123,445 | +0.03% | 54만 |
|---|
| 2026.03.27 | ₩122,507 | ₩122,909 | ₩122,413 | ₩122,788 | +0.23% | 44.3만 |
|---|
| 2026.03.26 | ₩123,285 | ₩123,499 | ₩122,762 | ₩122,762 | -0.42% | 37.9만 |
|---|
| 2026.03.25 | ₩123,593 | ₩123,700 | ₩123,043 | ₩123,673 | +0.07% | 68.3만 |
|---|
| 2026.03.24 | ₩122,963 | ₩123,405 | ₩122,896 | ₩123,083 | +0.10% | 99.5만 |
|---|
| 2026.03.23 | ₩123,164 | ₩123,660 | ₩123,110 | ₩123,472 | +0.25% | 79.4만 |
|---|
| 2026.03.20 | ₩123,687 | ₩123,700 | ₩122,949 | ₩122,963 | -0.59% | 44.9만 |
|---|
| 2026.03.19 | ₩123,821 | ₩124,304 | ₩123,767 | ₩124,183 | +0.29% | 50.6만 |
|---|
| 2026.03.18 | ₩124,451 | ₩124,666 | ₩124,076 | ₩124,076 | -0.30% | 39.3만 |
|---|
| 2026.03.17 | ₩124,438 | ₩124,612 | ₩124,438 | ₩124,585 | +0.12% | 53.2만 |
|---|
| 2026.03.16 | ₩124,183 | ₩124,331 | ₩124,129 | ₩124,304 | +0.10% | 48.9만 |
|---|
| 2026.03.13 | ₩124,062 | ₩124,237 | ₩123,741 | ₩123,808 | -0.21% | 58.5만 |
|---|
| 2026.03.12 | ₩124,210 | ₩124,331 | ₩123,875 | ₩124,062 | -0.12% | 61.1만 |
|---|
| 2026.03.11 | ₩124,787 | ₩124,827 | ₩124,411 | ₩124,492 | -0.24% | 41만 |
|---|
| 2026.03.10 | ₩125,377 | ₩125,417 | ₩124,974 | ₩125,028 | -0.28% | 63.3만 |
|---|
| 2026.03.09 | ₩124,840 | ₩125,377 | ₩124,787 | ₩125,323 | +0.39% | 52.7만 |
|---|
| 2026.03.06 | ₩124,746 | ₩125,350 | ₩124,720 | ₩125,082 | +0.27% | 66.8만 |
|---|
| 2026.03.05 | ₩125,175 | ₩125,256 | ₩125,041 | ₩125,229 | +0.04% | 48.7만 |
|---|
| 2026.03.04 | ₩125,618 | ₩125,672 | ₩125,444 | ₩125,471 | -0.12% | 72만 |
|---|
| 2026.03.03 | ₩125,336 | ₩125,833 | ₩125,216 | ₩125,645 | +0.25% | 118.9만 |
|---|
| 2026.03.02 | ₩125,967 | ₩125,980 | ₩125,658 | ₩125,833 | -0.11% | 47만 |
|---|
| 2026.02.27 | ₩126,865 | ₩126,973 | ₩126,812 | ₩126,879 | +0.01% | 40.4만 |
|---|
| 2026.02.26 | ₩126,530 | ₩126,677 | ₩126,517 | ₩126,624 | +0.07% | 46만 |
|---|
| 2026.02.25 | ₩126,449 | ₩126,584 | ₩126,409 | ₩126,503 | +0.04% | 48.5만 |
|---|
| 2026.02.24 | ₩126,557 | ₩126,570 | ₩126,423 | ₩126,530 | -0.02% | 41.5만 |
|---|
| 2026.02.23 | ₩126,382 | ₩126,664 | ₩126,382 | ₩126,584 | +0.16% | 37.7만 |
|---|
| 2026.02.20 | ₩126,315 | ₩126,409 | ₩126,101 | ₩126,329 | +0.01% | 43.6만 |
|---|
| 2026.02.19 | ₩126,087 | ₩126,329 | ₩126,087 | ₩126,289 | +0.16% | 55.5만 |
|---|
| 2026.02.18 | ₩126,289 | ₩126,342 | ₩126,195 | ₩126,235 | -0.04% | 81.1만 |
|---|
| 2026.02.17 | ₩126,382 | ₩126,503 | ₩126,315 | ₩126,382 | 0.00% | 41.7만 |
|---|
| 2026.02.13 | ₩126,289 | ₩126,423 | ₩126,235 | ₩126,396 | +0.08% | 69.3만 |
|---|
| 2026.02.12 | ₩125,725 | ₩126,061 | ₩125,698 | ₩126,034 | +0.25% | 45.6만 |
|---|
| 2026.02.11 | ₩125,457 | ₩125,712 | ₩125,417 | ₩125,497 | +0.03% | 45.6만 |
|---|
| 2026.02.10 | ₩125,712 | ₩125,806 | ₩125,578 | ₩125,658 | -0.04% | 49.8만 |
|---|
| 2026.02.09 | ₩125,269 | ₩125,430 | ₩125,216 | ₩125,390 | +0.10% | 40.6만 |
|---|
| 2026.02.06 | ₩125,377 | ₩125,377 | ₩125,135 | ₩125,336 | -0.03% | 45.7만 |
|---|
| 2026.02.05 | ₩125,082 | ₩125,323 | ₩124,947 | ₩125,296 | +0.17% | 44.1만 |
|---|
| 2026.02.04 | ₩124,867 | ₩124,880 | ₩124,720 | ₩124,733 | -0.11% | 47.9만 |
|---|
| 2026.02.03 | ₩124,800 | ₩124,880 | ₩124,679 | ₩124,827 | +0.02% | 47만 |
|---|
| 2026.02.02 | ₩125,001 | ₩125,001 | ₩124,706 | ₩124,787 | -0.17% | 69만 |
|---|
| 2026.01.30 | ₩125,551 | ₩125,605 | ₩125,444 | ₩125,497 | -0.04% | 36.4만 |
|---|
| 2026.01.29 | ₩125,471 | ₩125,645 | ₩125,403 | ₩125,524 | +0.04% | 41.1만 |
|---|
| 2026.01.28 | ₩125,564 | ₩125,605 | ₩125,336 | ₩125,497 | -0.05% | 57.8만 |
|---|
| 2026.01.27 | ₩125,712 | ₩125,779 | ₩125,618 | ₩125,672 | -0.03% | 70만 |
|---|
| 2026.01.26 | ₩125,712 | ₩125,752 | ₩125,618 | ₩125,698 | -0.01% | 40.4만 |
|---|
| 2026.01.23 | ₩125,444 | ₩125,551 | ₩125,310 | ₩125,484 | +0.03% | 40.1만 |
|---|
| 2026.01.22 | ₩125,149 | ₩125,430 | ₩125,149 | ₩125,336 | +0.15% | 88.4만 |
|---|
| 2026.01.21 | ₩125,055 | ₩125,336 | ₩125,001 | ₩125,336 | +0.23% | 41.4만 |
|---|
| 2026.01.20 | ₩125,055 | ₩125,189 | ₩124,934 | ₩125,028 | -0.02% | 44.3만 |
|---|
| 2026.01.16 | ₩125,672 | ₩125,725 | ₩125,403 | ₩125,457 | -0.17% | 75.9만 |
|---|
| 2026.01.15 | ₩125,819 | ₩125,873 | ₩125,618 | ₩125,631 | -0.15% | 85.9만 |
|---|
| 2026.01.14 | ₩125,645 | ₩125,819 | ₩125,591 | ₩125,779 | +0.11% | 36만 |
|---|
| 2026.01.13 | ₩125,591 | ₩125,605 | ₩125,390 | ₩125,444 | -0.12% | 42만 |
|---|
| 2026.01.12 | ₩125,417 | ₩125,591 | ₩125,336 | ₩125,511 | +0.07% | 60.1만 |
|---|
| 2026.01.09 | ₩125,229 | ₩125,578 | ₩125,135 | ₩125,471 | +0.19% | 59만 |
|---|
| 2026.01.08 | ₩125,068 | ₩125,162 | ₩125,028 | ₩125,041 | -0.02% | 33.8만 |
|---|
| 2026.01.07 | ₩125,363 | ₩125,377 | ₩125,135 | ₩125,256 | -0.09% | 37.8만 |
|---|
| 2026.01.06 | ₩124,921 | ₩125,122 | ₩124,854 | ₩125,068 | +0.12% | 52.8만 |
|---|
| 2026.01.05 | ₩124,988 | ₩125,122 | ₩124,894 | ₩125,068 | +0.06% | 68.9만 |
|---|
| 2026.01.02 | ₩125,068 | ₩125,068 | ₩124,733 | ₩124,760 | -0.25% | 38.5만 |
|---|
| 2025.12.31 | ₩125,028 | ₩125,135 | ₩124,827 | ₩124,827 | -0.16% | 37.8만 |
|---|
| 2025.12.30 | ₩125,618 | ₩125,739 | ₩125,524 | ₩125,672 | +0.04% | 52.1만 |
|---|
| 2025.12.29 | ₩125,752 | ₩125,779 | ₩125,618 | ₩125,685 | -0.05% | 35만 |
|---|
| 2025.12.26 | ₩125,658 | ₩125,739 | ₩125,511 | ₩125,524 | -0.11% | 21.5만 |
|---|
| 2025.12.24 | ₩125,444 | ₩125,605 | ₩125,336 | ₩125,524 | +0.06% | 24.9만 |
|---|
| 2025.12.23 | ₩124,934 | ₩125,256 | ₩124,907 | ₩125,189 | +0.20% | 39만 |
|---|
| 2025.12.22 | ₩125,202 | ₩125,283 | ₩125,108 | ₩125,135 | -0.05% | 32.9만 |
|---|
| 2025.12.19 | ₩125,269 | ₩125,377 | ₩125,162 | ₩125,189 | -0.06% | 41.8만 |
|---|
| 2025.12.18 | ₩125,444 | ₩125,457 | ₩125,283 | ₩125,323 | -0.10% | 49만 |
|---|
| 2025.12.17 | ₩125,028 | ₩125,149 | ₩124,974 | ₩125,082 | +0.04% | 76.4만 |
|---|
| 2025.12.16 | ₩124,854 | ₩125,149 | ₩124,773 | ₩125,095 | +0.19% | 31.1만 |
|---|
| 2025.12.15 | ₩124,907 | ₩125,055 | ₩124,787 | ₩124,800 | -0.09% | 28.1만 |
|---|
| 2025.12.12 | ₩124,720 | ₩124,787 | ₩124,639 | ₩124,693 | -0.02% | 36.1만 |
|---|
| 2025.12.11 | ₩125,363 | ₩125,363 | ₩125,001 | ₩125,055 | -0.25% | 33만 |
|---|
| 2025.12.10 | ₩124,532 | ₩125,001 | ₩124,518 | ₩124,988 | +0.37% | 54.3만 |
|---|
| 2025.12.09 | ₩124,867 | ₩124,934 | ₩124,559 | ₩124,559 | -0.25% | 68.4만 |
|---|
| 2025.12.08 | ₩124,988 | ₩125,015 | ₩124,545 | ₩124,666 | -0.26% | 69만 |
|---|
| 2025.12.05 | ₩125,216 | ₩125,229 | ₩124,894 | ₩125,015 | -0.16% | 57.4만 |
|---|
| 2025.12.04 | ₩125,269 | ₩125,363 | ₩125,055 | ₩125,149 | -0.10% | 32.9만 |
|---|
| 2025.12.03 | ₩125,363 | ₩125,444 | ₩125,175 | ₩125,390 | +0.02% | 33.8만 |
|---|
| 2025.12.02 | ₩125,055 | ₩125,256 | ₩124,974 | ₩125,175 | +0.10% | 62.9만 |
|---|
| 2025.12.01 | ₩124,974 | ₩125,082 | ₩124,934 | ₩124,988 | +0.01% | 34.6만 |
|---|
| 2025.11.28 | ₩126,141 | ₩126,195 | ₩125,967 | ₩126,020 | -0.10% | 17.6만 |
|---|
| 2025.11.26 | ₩126,141 | ₩126,289 | ₩125,900 | ₩126,262 | +0.10% | 37.1만 |
|---|
| 2025.11.25 | ₩125,994 | ₩126,302 | ₩125,926 | ₩126,154 | +0.13% | 29.6만 |
|---|
| 2025.11.24 | ₩125,752 | ₩125,900 | ₩125,685 | ₩125,873 | +0.10% | 29.4만 |
|---|
| 2025.11.21 | ₩125,712 | ₩125,712 | ₩125,403 | ₩125,605 | -0.09% | 44.4만 |
|---|
| 2025.11.20 | ₩125,189 | ₩125,430 | ₩125,189 | ₩125,323 | +0.11% | 37.5만 |
|---|
| 2025.11.19 | ₩125,350 | ₩125,377 | ₩125,041 | ₩125,122 | -0.18% | 42.7만 |
|---|
| 2025.11.18 | ₩125,310 | ₩125,363 | ₩125,028 | ₩125,189 | -0.10% | 34.8만 |
|---|
| 2025.11.17 | ₩125,189 | ₩125,216 | ₩125,015 | ₩125,015 | -0.14% | 45.3만 |
|---|
| 2025.11.14 | ₩125,497 | ₩125,524 | ₩125,041 | ₩125,122 | -0.30% | 39.6만 |
|---|
| 2025.11.13 | ₩125,444 | ₩125,524 | ₩125,296 | ₩125,336 | -0.09% | 54.9만 |
|---|
| 2025.11.12 | ₩125,658 | ₩125,712 | ₩125,524 | ₩125,672 | +0.01% | 44.4만 |
|---|
| 2025.11.11 | ₩125,363 | ₩125,698 | ₩125,363 | ₩125,631 | +0.21% | 36.4만 |
|---|
| 2025.11.10 | ₩125,296 | ₩125,430 | ₩125,256 | ₩125,350 | +0.04% | 23.2만 |
|---|
| 2025.11.07 | ₩125,336 | ₩125,578 | ₩125,296 | ₩125,323 | -0.01% | 29.8만 |
|---|
| 2025.11.06 | ₩125,417 | ₩125,497 | ₩125,323 | ₩125,363 | -0.04% | 78.2만 |
|---|
| 2025.11.05 | ₩125,256 | ₩125,256 | ₩124,867 | ₩124,934 | -0.26% | 35.3만 |
|---|
| 2025.11.04 | ₩125,336 | ₩125,430 | ₩125,189 | ₩125,390 | +0.04% | 32.4만 |
|---|
| 2025.11.03 | ₩125,243 | ₩125,283 | ₩125,028 | ₩125,189 | -0.04% | 29만 |
|---|
| 2025.10.31 | ₩125,994 | ₩126,101 | ₩125,819 | ₩125,900 | -0.07% | 54.2만 |
|---|
| 2025.10.30 | ₩125,725 | ₩126,114 | ₩125,725 | ₩125,886 | +0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩126,745 | ₩126,745 | ₩126,101 | ₩126,195 | -0.43% | 29.5만 |
|---|
| 2025.10.28 | ₩126,637 | ₩126,812 | ₩126,597 | ₩126,798 | +0.13% | 32.8만 |
|---|
| 2025.10.27 | ₩126,409 | ₩126,718 | ₩126,289 | ₩126,677 | +0.21% | 25.3만 |
|---|
| 2025.10.24 | ₩126,476 | ₩126,557 | ₩126,329 | ₩126,490 | +0.01% | 43.3만 |
|---|
| 2025.10.23 | ₩126,476 | ₩126,543 | ₩126,262 | ₩126,262 | -0.17% | 28.2만 |
|---|
| 2025.10.22 | ₩126,584 | ₩126,664 | ₩126,436 | ₩126,610 | +0.02% | 33.9만 |
|---|
| 2025.10.21 | ₩126,651 | ₩126,691 | ₩126,503 | ₩126,543 | -0.08% | 54.7만 |
|---|
| 2025.10.20 | ₩126,195 | ₩126,396 | ₩126,128 | ₩126,342 | +0.12% | 24.1만 |
|---|
| 2025.10.17 | ₩126,154 | ₩126,154 | ₩125,900 | ₩126,114 | -0.03% | 36.2만 |
|---|
| 2025.10.16 | ₩125,766 | ₩126,275 | ₩125,739 | ₩126,141 | +0.30% | 50.2만 |
|---|
| 2025.10.15 | ₩125,833 | ₩126,020 | ₩125,672 | ₩125,779 | -0.04% | 37.7만 |
|---|
| 2025.10.14 | ₩125,551 | ₩125,819 | ₩125,444 | ₩125,792 | +0.19% | 35.6만 |
|---|
| 2025.10.13 | ₩125,390 | ₩125,564 | ₩125,189 | ₩125,538 | +0.12% | 20.1만 |
|---|
| 2025.10.10 | ₩125,283 | ₩125,511 | ₩125,162 | ₩125,457 | +0.14% | 75.8만 |
|---|