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 | ₩116,086 | ₩116,246 | ₩115,832 | ₩116,206 | +0.10% | 120.3만 |
| 2026.10.08 | ₩115,658 | ₩116,219 | ₩115,484 | ₩116,166 | +0.44% | 105.2만 |
| 2026.10.07 | ₩115,230 | ₩115,832 | ₩115,083 | ₩115,698 | +0.41% | 146.7만 |
| 2026.10.06 | ₩115,685 | ₩115,925 | ₩115,565 | ₩115,805 | +0.10% | 136.4만 |
| 2026.10.05 | ₩115,939 | ₩115,939 | ₩115,190 | ₩115,458 | -0.41% | 79.2만 |
| 2026.10.02 | ₩116,273 | ₩116,420 | ₩115,524 | ₩115,658 | -0.53% | 97.1만 |
| 2026.10.01 | ₩115,484 | ₩116,193 | ₩115,244 | ₩115,912 | +0.37% | 185.5만 |
| 2026.09.30 | ₩116,540 | ₩116,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,260 |
| -0.24% |
| 148.5만 |
| 2026.09.29 | ₩116,513 | ₩116,567 | ₩116,019 | ₩116,353 | -0.14% | 134만 |
|---|
| 2026.09.28 | ₩116,727 | ₩116,901 | ₩116,407 | ₩116,634 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩116,928 | ₩117,249 | ₩116,634 | ₩117,195 | +0.23% | 169.4만 |
|---|
| 2026.09.24 | ₩117,890 | ₩117,930 | ₩117,008 | ₩117,035 | -0.73% | 249.7만 |
|---|
| 2026.09.23 | ₩118,732 | ₩118,772 | ₩117,556 | ₩117,783 | -0.80% | 103.7만 |
|---|
| 2026.09.22 | ₩118,946 | ₩119,093 | ₩118,785 | ₩119,013 | +0.06% | 103.8만 |
|---|
| 2026.09.21 | ₩118,826 | ₩118,973 | ₩118,785 | ₩118,919 | +0.08% | 56.7만 |
|---|
| 2026.09.18 | ₩118,732 | ₩118,826 | ₩118,558 | ₩118,572 | -0.14% | 57.2만 |
|---|
| 2026.09.17 | ₩118,986 | ₩119,079 | ₩118,839 | ₩119,066 | +0.07% | 62.3만 |
|---|
| 2026.09.16 | ₩118,732 | ₩119,079 | ₩118,318 | ₩118,358 | -0.32% | 85만 |
|---|
| 2026.09.15 | ₩118,411 | ₩118,585 | ₩118,344 | ₩118,491 | +0.07% | 91.9만 |
|---|
| 2026.09.14 | ₩118,638 | ₩118,959 | ₩118,344 | ₩118,612 | -0.02% | 88.4만 |
|---|
| 2026.09.11 | ₩119,186 | ₩119,200 | ₩118,665 | ₩118,732 | -0.38% | 46.1만 |
|---|
| 2026.09.10 | ₩119,240 | ₩119,333 | ₩118,839 | ₩118,879 | -0.30% | 61.7만 |
|---|
| 2026.09.09 | ₩120,242 | ₩120,269 | ₩119,774 | ₩119,908 | -0.28% | 61.5만 |
|---|
| 2026.09.08 | ₩120,336 | ₩120,483 | ₩120,135 | ₩120,269 | -0.06% | 125.9만 |
|---|
| 2026.09.04 | ₩120,389 | ₩120,483 | ₩120,296 | ₩120,336 | -0.04% | 51.5만 |
|---|
| 2026.09.03 | ₩120,590 | ₩120,590 | ₩120,336 | ₩120,349 | -0.20% | 72.1만 |
|---|
| 2026.09.02 | ₩120,055 | ₩120,135 | ₩119,895 | ₩120,135 | +0.07% | 74.8만 |
|---|
| 2026.09.01 | ₩120,149 | ₩120,309 | ₩119,935 | ₩119,962 | -0.16% | 176.1만 |
|---|
| 2026.08.31 | ₩120,910 | ₩120,910 | ₩120,750 | ₩120,844 | -0.06% | 45.4만 |
|---|
| 2026.08.28 | ₩121,498 | ₩121,672 | ₩120,964 | ₩120,977 | -0.43% | 51.1만 |
|---|
| 2026.08.27 | ₩121,619 | ₩121,659 | ₩121,432 | ₩121,512 | -0.09% | 33.9만 |
|---|
| 2026.08.26 | ₩121,659 | ₩121,686 | ₩121,472 | ₩121,552 | -0.09% | 41.6만 |
|---|
| 2026.08.25 | ₩121,579 | ₩121,819 | ₩121,512 | ₩121,779 | +0.16% | 51.2만 |
|---|
| 2026.08.24 | ₩121,151 | ₩121,271 | ₩121,004 | ₩121,164 | +0.01% | 50.5만 |
|---|
| 2026.08.21 | ₩121,111 | ₩121,111 | ₩120,897 | ₩120,951 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩121,138 | ₩121,245 | ₩120,951 | ₩121,111 | -0.02% | 60만 |
|---|
| 2026.08.19 | ₩121,539 | ₩121,592 | ₩121,258 | ₩121,579 | +0.03% | 42만 |
|---|
| 2026.08.18 | ₩120,683 | ₩121,004 | ₩120,670 | ₩120,951 | +0.22% | 37.7만 |
|---|
| 2026.08.17 | ₩121,004 | ₩121,111 | ₩120,804 | ₩120,844 | -0.13% | 41.1만 |
|---|
| 2026.08.14 | ₩121,498 | ₩121,512 | ₩121,057 | ₩121,111 | -0.32% | 74.6만 |
|---|
| 2026.08.13 | ₩121,525 | ₩121,726 | ₩121,445 | ₩121,498 | -0.02% | 60.4만 |
|---|
| 2026.08.12 | ₩121,138 | ₩121,271 | ₩120,977 | ₩121,004 | -0.11% | 70.4만 |
|---|
| 2026.08.11 | ₩121,044 | ₩121,124 | ₩120,884 | ₩120,924 | -0.10% | 47.7만 |
|---|
| 2026.08.10 | ₩121,151 | ₩121,151 | ₩120,817 | ₩120,830 | -0.26% | 42.4만 |
|---|
| 2026.08.07 | ₩121,325 | ₩121,458 | ₩121,151 | ₩121,325 | 0.00% | 49.4만 |
|---|
| 2026.08.06 | ₩121,245 | ₩121,285 | ₩120,951 | ₩121,031 | -0.18% | 39.2만 |
|---|
| 2026.08.05 | ₩121,392 | ₩121,498 | ₩121,271 | ₩121,445 | +0.04% | 44.3만 |
|---|
| 2026.08.04 | ₩121,245 | ₩121,418 | ₩121,138 | ₩121,405 | +0.13% | 97.8만 |
|---|
| 2026.08.03 | ₩120,777 | ₩121,271 | ₩120,616 | ₩120,697 | -0.07% | 44만 |
|---|
| 2026.07.31 | ₩121,084 | ₩121,204 | ₩120,763 | ₩120,937 | -0.12% | 81.3만 |
|---|
| 2026.07.30 | ₩121,378 | ₩121,498 | ₩121,285 | ₩121,338 | -0.03% | 57.1만 |
|---|
| 2026.07.29 | ₩121,605 | ₩121,712 | ₩121,258 | ₩121,285 | -0.26% | 50.4만 |
|---|
| 2026.07.28 | ₩121,432 | ₩121,833 | ₩121,432 | ₩121,699 | +0.22% | 50.5만 |
|---|
| 2026.07.27 | ₩121,231 | ₩121,432 | ₩121,111 | ₩121,351 | +0.10% | 45.2만 |
|---|
| 2026.07.24 | ₩120,830 | ₩121,258 | ₩120,830 | ₩121,031 | +0.17% | 49.3만 |
|---|
| 2026.07.23 | ₩120,844 | ₩120,924 | ₩120,763 | ₩120,870 | +0.02% | 55.7만 |
|---|
| 2026.07.22 | ₩121,512 | ₩121,512 | ₩121,245 | ₩121,258 | -0.21% | 53.7만 |
|---|
| 2026.07.21 | ₩121,672 | ₩121,672 | ₩121,472 | ₩121,552 | -0.10% | 37만 |
|---|
| 2026.07.20 | ₩122,006 | ₩122,060 | ₩121,632 | ₩121,779 | -0.19% | 36.5만 |
|---|
| 2026.07.17 | ₩122,274 | ₩122,461 | ₩122,193 | ₩122,234 | -0.03% | 39.5만 |
|---|
| 2026.07.16 | ₩122,033 | ₩122,193 | ₩121,926 | ₩122,167 | +0.11% | 53만 |
|---|
| 2026.07.15 | ₩121,926 | ₩122,300 | ₩121,779 | ₩122,193 | +0.22% | 128.5만 |
|---|
| 2026.07.14 | ₩121,833 | ₩122,060 | ₩121,726 | ₩121,873 | +0.03% | 70.6만 |
|---|
| 2026.07.13 | ₩121,833 | ₩121,926 | ₩121,498 | ₩121,512 | -0.26% | 48.3만 |
|---|
| 2026.07.10 | ₩122,113 | ₩122,167 | ₩121,899 | ₩122,006 | -0.09% | 44.9만 |
|---|
| 2026.07.09 | ₩122,020 | ₩122,287 | ₩121,966 | ₩122,113 | +0.08% | 50.7만 |
|---|
| 2026.07.08 | ₩121,940 | ₩122,006 | ₩121,712 | ₩121,980 | +0.03% | 42.7만 |
|---|
| 2026.07.07 | ₩122,594 | ₩122,594 | ₩122,153 | ₩122,207 | -0.32% | 48.2만 |
|---|
| 2026.07.06 | ₩122,728 | ₩122,795 | ₩122,568 | ₩122,741 | +0.01% | 54.6만 |
|---|
| 2026.07.02 | ₩122,608 | ₩122,995 | ₩122,541 | ₩122,688 | +0.07% | 49.8만 |
|---|
| 2026.07.01 | ₩122,381 | ₩122,608 | ₩122,367 | ₩122,474 | +0.08% | 75.2만 |
|---|
| 2026.06.30 | ₩123,637 | ₩123,637 | ₩123,209 | ₩123,236 | -0.32% | 49만 |
|---|
| 2026.06.29 | ₩123,797 | ₩123,824 | ₩123,650 | ₩123,797 | 0.00% | 34.4만 |
|---|
| 2026.06.26 | ₩123,557 | ₩123,784 | ₩123,503 | ₩123,690 | +0.11% | 47.3만 |
|---|
| 2026.06.25 | ₩123,557 | ₩123,717 | ₩123,490 | ₩123,530 | -0.02% | 123.8만 |
|---|
| 2026.06.24 | ₩123,182 | ₩123,463 | ₩123,182 | ₩123,423 | +0.20% | 109.2만 |
|---|
| 2026.06.23 | ₩122,862 | ₩122,929 | ₩122,768 | ₩122,822 | -0.03% | 40.2만 |
|---|
| 2026.06.22 | ₩122,982 | ₩122,982 | ₩122,594 | ₩122,621 | -0.29% | 59.1만 |
|---|
| 2026.06.18 | ₩122,969 | ₩123,289 | ₩122,888 | ₩123,022 | +0.04% | 46.5만 |
|---|
| 2026.06.17 | ₩123,236 | ₩123,316 | ₩122,594 | ₩122,594 | -0.52% | 60.5만 |
|---|
| 2026.06.16 | ₩122,955 | ₩123,370 | ₩122,955 | ₩123,236 | +0.23% | 57.8만 |
|---|
| 2026.06.15 | ₩123,062 | ₩123,236 | ₩122,888 | ₩122,888 | -0.14% | 53.9만 |
|---|
| 2026.06.12 | ₩122,728 | ₩122,862 | ₩122,528 | ₩122,782 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩122,207 | ₩122,888 | ₩122,153 | ₩122,835 | +0.51% | 70.2만 |
|---|
| 2026.06.10 | ₩122,180 | ₩122,354 | ₩121,993 | ₩122,100 | -0.07% | 70.5만 |
|---|
| 2026.06.09 | ₩122,060 | ₩122,220 | ₩121,953 | ₩122,180 | +0.10% | 47.3만 |
|---|
| 2026.06.08 | ₩122,167 | ₩122,220 | ₩121,793 | ₩121,793 | -0.31% | 46.6만 |
|---|
| 2026.06.05 | ₩122,180 | ₩122,220 | ₩121,926 | ₩121,940 | -0.20% | 49.4만 |
|---|
| 2026.06.04 | ₩122,648 | ₩122,728 | ₩122,541 | ₩122,634 | -0.01% | 38.5만 |
|---|
| 2026.06.03 | ₩122,528 | ₩122,568 | ₩122,300 | ₩122,407 | -0.10% | 47.4만 |
|---|
| 2026.06.02 | ₩122,688 | ₩122,782 | ₩122,621 | ₩122,701 | +0.01% | 48.7만 |
|---|
| 2026.06.01 | ₩122,274 | ₩122,648 | ₩122,127 | ₩122,568 | +0.24% | 54.2만 |
|---|
| 2026.05.29 | ₩123,116 | ₩123,356 | ₩123,102 | ₩123,209 | +0.08% | 62.2만 |
|---|
| 2026.05.28 | ₩122,862 | ₩123,156 | ₩122,728 | ₩123,076 | +0.17% | 38.8만 |
|---|
| 2026.05.27 | ₩122,862 | ₩122,969 | ₩122,768 | ₩122,822 | -0.03% | 37.4만 |
|---|
| 2026.05.26 | ₩122,728 | ₩122,902 | ₩122,568 | ₩122,728 | 0.00% | 35.8만 |
|---|
| 2026.05.22 | ₩122,274 | ₩122,434 | ₩121,940 | ₩122,220 | -0.04% | 33.1만 |
|---|
| 2026.05.21 | ₩121,619 | ₩122,100 | ₩121,458 | ₩122,087 | +0.38% | 78.4만 |
|---|
| 2026.05.20 | ₩121,138 | ₩121,966 | ₩121,138 | ₩121,846 | +0.58% | 56.2만 |
|---|
| 2026.05.19 | ₩121,164 | ₩121,338 | ₩120,977 | ₩121,138 | -0.02% | 79만 |
|---|
| 2026.05.18 | ₩121,806 | ₩121,926 | ₩121,445 | ₩121,605 | -0.16% | 104.8만 |
|---|
| 2026.05.15 | ₩121,993 | ₩122,220 | ₩121,712 | ₩121,766 | -0.19% | 61.7만 |
|---|
| 2026.05.14 | ₩122,929 | ₩122,955 | ₩122,594 | ₩122,621 | -0.25% | 39.1만 |
|---|
| 2026.05.13 | ₩122,621 | ₩122,701 | ₩122,407 | ₩122,661 | +0.03% | 38.4만 |
|---|
| 2026.05.12 | ₩122,768 | ₩122,782 | ₩122,621 | ₩122,701 | -0.05% | 46.1만 |
|---|
| 2026.05.11 | ₩123,209 | ₩123,329 | ₩123,049 | ₩123,089 | -0.10% | 51.7만 |
|---|
| 2026.05.08 | ₩123,423 | ₩123,690 | ₩123,329 | ₩123,383 | -0.03% | 44.4만 |
|---|
| 2026.05.07 | ₩123,517 | ₩123,530 | ₩123,022 | ₩123,089 | -0.35% | 38.8만 |
|---|
| 2026.05.06 | ₩123,263 | ₩123,396 | ₩123,182 | ₩123,343 | +0.07% | 46.8만 |
|---|
| 2026.05.05 | ₩122,728 | ₩122,888 | ₩122,661 | ₩122,741 | +0.01% | 42.2만 |
|---|
| 2026.05.04 | ₩122,848 | ₩122,875 | ₩122,381 | ₩122,568 | -0.23% | 47.6만 |
|---|
| 2026.05.01 | ₩122,929 | ₩123,276 | ₩122,848 | ₩122,995 | +0.05% | 41.1만 |
|---|
| 2026.04.30 | ₩123,370 | ₩123,490 | ₩123,263 | ₩123,383 | +0.01% | 45.1만 |
|---|
| 2026.04.29 | ₩123,383 | ₩123,450 | ₩123,076 | ₩123,236 | -0.12% | 27.6만 |
|---|
| 2026.04.28 | ₩123,690 | ₩123,730 | ₩123,543 | ₩123,677 | -0.01% | 38.8만 |
|---|
| 2026.04.27 | ₩123,958 | ₩124,011 | ₩123,757 | ₩123,851 | -0.09% | 28.9만 |
|---|
| 2026.04.24 | ₩123,784 | ₩124,065 | ₩123,650 | ₩124,038 | +0.21% | 35.1만 |
|---|
| 2026.04.23 | ₩124,024 | ₩124,105 | ₩123,610 | ₩123,837 | -0.15% | 38.6만 |
|---|
| 2026.04.22 | ₩124,131 | ₩124,225 | ₩123,971 | ₩124,011 | -0.10% | 36만 |
|---|
| 2026.04.21 | ₩124,198 | ₩124,238 | ₩123,797 | ₩123,824 | -0.30% | 36.6만 |
|---|
| 2026.04.20 | ₩124,412 | ₩124,439 | ₩124,185 | ₩124,332 | -0.06% | 30.5만 |
|---|
| 2026.04.17 | ₩124,372 | ₩124,546 | ₩124,318 | ₩124,359 | -0.01% | 44.7만 |
|---|
| 2026.04.16 | ₩123,984 | ₩124,158 | ₩123,784 | ₩123,864 | -0.10% | 37.9만 |
|---|
| 2026.04.15 | ₩124,158 | ₩124,158 | ₩123,931 | ₩124,065 | -0.08% | 41.6만 |
|---|
| 2026.04.14 | ₩123,824 | ₩124,238 | ₩123,797 | ₩124,185 | +0.29% | 49.2만 |
|---|
| 2026.04.13 | ₩123,530 | ₩123,904 | ₩123,530 | ₩123,877 | +0.28% | 30.3만 |
|---|
| 2026.04.10 | ₩123,690 | ₩123,811 | ₩123,570 | ₩123,637 | -0.04% | 49.6만 |
|---|
| 2026.04.09 | ₩123,583 | ₩124,011 | ₩123,463 | ₩123,770 | +0.15% | 41.7만 |
|---|
| 2026.04.08 | ₩123,984 | ₩124,011 | ₩123,570 | ₩123,650 | -0.27% | 42만 |
|---|
| 2026.04.07 | ₩123,049 | ₩123,370 | ₩122,782 | ₩123,316 | +0.22% | 38.4만 |
|---|
| 2026.04.06 | ₩123,169 | ₩123,289 | ₩123,009 | ₩123,196 | +0.02% | 44.4만 |
|---|
| 2026.04.02 | ₩122,929 | ₩123,329 | ₩122,848 | ₩123,263 | +0.27% | 41.3만 |
|---|
| 2026.04.01 | ₩122,902 | ₩123,156 | ₩122,848 | ₩122,982 | +0.07% | 44.3만 |
|---|
| 2026.03.31 | ₩123,423 | ₩123,543 | ₩123,209 | ₩123,329 | -0.08% | 121만 |
|---|
| 2026.03.30 | ₩122,982 | ₩123,236 | ₩122,875 | ₩123,022 | +0.03% | 54만 |
|---|
| 2026.03.27 | ₩122,087 | ₩122,487 | ₩121,993 | ₩122,367 | +0.23% | 44.3만 |
|---|
| 2026.03.26 | ₩122,862 | ₩123,076 | ₩122,340 | ₩122,340 | -0.42% | 37.9만 |
|---|
| 2026.03.25 | ₩123,169 | ₩123,276 | ₩122,621 | ₩123,249 | +0.07% | 68.3만 |
|---|
| 2026.03.24 | ₩122,541 | ₩122,982 | ₩122,474 | ₩122,661 | +0.10% | 99.5만 |
|---|
| 2026.03.23 | ₩122,741 | ₩123,236 | ₩122,688 | ₩123,049 | +0.25% | 79.4만 |
|---|
| 2026.03.20 | ₩123,263 | ₩123,276 | ₩122,528 | ₩122,541 | -0.59% | 44.9만 |
|---|
| 2026.03.19 | ₩123,396 | ₩123,877 | ₩123,343 | ₩123,757 | +0.29% | 50.6만 |
|---|
| 2026.03.18 | ₩124,024 | ₩124,238 | ₩123,650 | ₩123,650 | -0.30% | 39.3만 |
|---|
| 2026.03.17 | ₩124,011 | ₩124,185 | ₩124,011 | ₩124,158 | +0.12% | 53.2만 |
|---|
| 2026.03.16 | ₩123,757 | ₩123,904 | ₩123,704 | ₩123,877 | +0.10% | 48.9만 |
|---|
| 2026.03.13 | ₩123,637 | ₩123,811 | ₩123,316 | ₩123,383 | -0.21% | 58.5만 |
|---|
| 2026.03.12 | ₩123,784 | ₩123,904 | ₩123,450 | ₩123,637 | -0.12% | 61.1만 |
|---|
| 2026.03.11 | ₩124,359 | ₩124,399 | ₩123,984 | ₩124,065 | -0.24% | 41만 |
|---|
| 2026.03.10 | ₩124,947 | ₩124,987 | ₩124,546 | ₩124,599 | -0.28% | 63.3만 |
|---|
| 2026.03.09 | ₩124,412 | ₩124,947 | ₩124,359 | ₩124,893 | +0.39% | 52.7만 |
|---|
| 2026.03.06 | ₩124,318 | ₩124,920 | ₩124,292 | ₩124,653 | +0.27% | 66.8만 |
|---|
| 2026.03.05 | ₩124,746 | ₩124,826 | ₩124,612 | ₩124,800 | +0.04% | 48.7만 |
|---|
| 2026.03.04 | ₩125,187 | ₩125,241 | ₩125,013 | ₩125,040 | -0.12% | 72만 |
|---|
| 2026.03.03 | ₩124,906 | ₩125,401 | ₩124,786 | ₩125,214 | +0.25% | 118.9만 |
|---|
| 2026.03.02 | ₩125,535 | ₩125,548 | ₩125,227 | ₩125,401 | -0.11% | 47만 |
|---|
| 2026.02.27 | ₩126,430 | ₩126,537 | ₩126,377 | ₩126,443 | +0.01% | 40.4만 |
|---|
| 2026.02.26 | ₩126,096 | ₩126,243 | ₩126,083 | ₩126,189 | +0.07% | 46만 |
|---|
| 2026.02.25 | ₩126,016 | ₩126,149 | ₩125,976 | ₩126,069 | +0.04% | 48.5만 |
|---|
| 2026.02.24 | ₩126,123 | ₩126,136 | ₩125,989 | ₩126,096 | -0.02% | 41.5만 |
|---|
| 2026.02.23 | ₩125,949 | ₩126,230 | ₩125,949 | ₩126,149 | +0.16% | 37.7만 |
|---|
| 2026.02.20 | ₩125,882 | ₩125,976 | ₩125,668 | ₩125,895 | +0.01% | 43.6만 |
|---|
| 2026.02.19 | ₩125,655 | ₩125,895 | ₩125,655 | ₩125,855 | +0.16% | 55.5만 |
|---|
| 2026.02.18 | ₩125,855 | ₩125,909 | ₩125,762 | ₩125,802 | -0.04% | 81.1만 |
|---|
| 2026.02.17 | ₩125,949 | ₩126,069 | ₩125,882 | ₩125,949 | 0.00% | 41.7만 |
|---|
| 2026.02.13 | ₩125,855 | ₩125,989 | ₩125,802 | ₩125,962 | +0.08% | 69.3만 |
|---|
| 2026.02.12 | ₩125,294 | ₩125,628 | ₩125,267 | ₩125,601 | +0.25% | 45.6만 |
|---|
| 2026.02.11 | ₩125,027 | ₩125,281 | ₩124,987 | ₩125,067 | +0.03% | 45.6만 |
|---|
| 2026.02.10 | ₩125,281 | ₩125,374 | ₩125,147 | ₩125,227 | -0.04% | 49.8만 |
|---|
| 2026.02.09 | ₩124,840 | ₩125,000 | ₩124,786 | ₩124,960 | +0.10% | 40.6만 |
|---|
| 2026.02.06 | ₩124,947 | ₩124,947 | ₩124,706 | ₩124,906 | -0.03% | 45.7만 |
|---|
| 2026.02.05 | ₩124,653 | ₩124,893 | ₩124,519 | ₩124,866 | +0.17% | 44.1만 |
|---|
| 2026.02.04 | ₩124,439 | ₩124,452 | ₩124,292 | ₩124,305 | -0.11% | 47.9만 |
|---|
| 2026.02.03 | ₩124,372 | ₩124,452 | ₩124,252 | ₩124,399 | +0.02% | 47만 |
|---|
| 2026.02.02 | ₩124,572 | ₩124,572 | ₩124,278 | ₩124,359 | -0.17% | 69만 |
|---|
| 2026.01.30 | ₩125,120 | ₩125,174 | ₩125,013 | ₩125,067 | -0.04% | 36.4만 |
|---|
| 2026.01.29 | ₩125,040 | ₩125,214 | ₩124,973 | ₩125,094 | +0.04% | 41.1만 |
|---|
| 2026.01.28 | ₩125,134 | ₩125,174 | ₩124,906 | ₩125,067 | -0.05% | 57.8만 |
|---|
| 2026.01.27 | ₩125,281 | ₩125,348 | ₩125,187 | ₩125,241 | -0.03% | 70만 |
|---|
| 2026.01.26 | ₩125,281 | ₩125,321 | ₩125,187 | ₩125,267 | -0.01% | 40.4만 |
|---|
| 2026.01.23 | ₩125,013 | ₩125,120 | ₩124,880 | ₩125,053 | +0.03% | 40.1만 |
|---|
| 2026.01.22 | ₩124,719 | ₩125,000 | ₩124,719 | ₩124,906 | +0.15% | 88.4만 |
|---|
| 2026.01.21 | ₩124,626 | ₩124,906 | ₩124,572 | ₩124,906 | +0.23% | 41.4만 |
|---|
| 2026.01.20 | ₩124,626 | ₩124,759 | ₩124,506 | ₩124,599 | -0.02% | 44.3만 |
|---|
| 2026.01.16 | ₩125,241 | ₩125,294 | ₩124,973 | ₩125,027 | -0.17% | 75.9만 |
|---|
| 2026.01.15 | ₩125,388 | ₩125,441 | ₩125,187 | ₩125,201 | -0.15% | 85.9만 |
|---|
| 2026.01.14 | ₩125,214 | ₩125,388 | ₩125,160 | ₩125,348 | +0.11% | 36만 |
|---|
| 2026.01.13 | ₩125,160 | ₩125,174 | ₩124,960 | ₩125,013 | -0.12% | 42만 |
|---|
| 2026.01.12 | ₩124,987 | ₩125,160 | ₩124,906 | ₩125,080 | +0.07% | 60.1만 |
|---|
| 2026.01.09 | ₩124,800 | ₩125,147 | ₩124,706 | ₩125,040 | +0.19% | 59만 |
|---|
| 2026.01.08 | ₩124,639 | ₩124,733 | ₩124,599 | ₩124,612 | -0.02% | 33.8만 |
|---|
| 2026.01.07 | ₩124,933 | ₩124,947 | ₩124,706 | ₩124,826 | -0.09% | 37.8만 |
|---|
| 2026.01.06 | ₩124,492 | ₩124,693 | ₩124,425 | ₩124,639 | +0.12% | 52.8만 |
|---|
| 2026.01.05 | ₩124,559 | ₩124,693 | ₩124,465 | ₩124,639 | +0.06% | 68.9만 |
|---|
| 2026.01.02 | ₩124,639 | ₩124,639 | ₩124,305 | ₩124,332 | -0.25% | 38.5만 |
|---|
| 2025.12.31 | ₩124,599 | ₩124,706 | ₩124,399 | ₩124,399 | -0.16% | 37.8만 |
|---|
| 2025.12.30 | ₩125,187 | ₩125,307 | ₩125,094 | ₩125,241 | +0.04% | 52.1만 |
|---|
| 2025.12.29 | ₩125,321 | ₩125,348 | ₩125,187 | ₩125,254 | -0.05% | 35만 |
|---|
| 2025.12.26 | ₩125,227 | ₩125,307 | ₩125,080 | ₩125,094 | -0.11% | 21.5만 |
|---|
| 2025.12.24 | ₩125,013 | ₩125,174 | ₩124,906 | ₩125,094 | +0.06% | 24.9만 |
|---|
| 2025.12.23 | ₩124,506 | ₩124,826 | ₩124,479 | ₩124,759 | +0.20% | 39만 |
|---|
| 2025.12.22 | ₩124,773 | ₩124,853 | ₩124,679 | ₩124,706 | -0.05% | 32.9만 |
|---|
| 2025.12.19 | ₩124,840 | ₩124,947 | ₩124,733 | ₩124,759 | -0.06% | 41.8만 |
|---|
| 2025.12.18 | ₩125,013 | ₩125,027 | ₩124,853 | ₩124,893 | -0.10% | 49만 |
|---|
| 2025.12.17 | ₩124,599 | ₩124,719 | ₩124,546 | ₩124,653 | +0.04% | 76.4만 |
|---|
| 2025.12.16 | ₩124,425 | ₩124,719 | ₩124,345 | ₩124,666 | +0.19% | 31.1만 |
|---|
| 2025.12.15 | ₩124,479 | ₩124,626 | ₩124,359 | ₩124,372 | -0.09% | 28.1만 |
|---|
| 2025.12.12 | ₩124,292 | ₩124,359 | ₩124,212 | ₩124,265 | -0.02% | 36.1만 |
|---|
| 2025.12.11 | ₩124,933 | ₩124,933 | ₩124,572 | ₩124,626 | -0.25% | 33만 |
|---|
| 2025.12.10 | ₩124,105 | ₩124,572 | ₩124,091 | ₩124,559 | +0.37% | 54.3만 |
|---|
| 2025.12.09 | ₩124,439 | ₩124,506 | ₩124,131 | ₩124,131 | -0.25% | 68.4만 |
|---|
| 2025.12.08 | ₩124,559 | ₩124,586 | ₩124,118 | ₩124,238 | -0.26% | 69만 |
|---|
| 2025.12.05 | ₩124,786 | ₩124,800 | ₩124,465 | ₩124,586 | -0.16% | 57.4만 |
|---|
| 2025.12.04 | ₩124,840 | ₩124,933 | ₩124,626 | ₩124,719 | -0.10% | 32.9만 |
|---|
| 2025.12.03 | ₩124,933 | ₩125,013 | ₩124,746 | ₩124,960 | +0.02% | 33.8만 |
|---|
| 2025.12.02 | ₩124,626 | ₩124,826 | ₩124,546 | ₩124,746 | +0.10% | 62.9만 |
|---|
| 2025.12.01 | ₩124,546 | ₩124,653 | ₩124,506 | ₩124,559 | +0.01% | 34.6만 |
|---|
| 2025.11.28 | ₩125,708 | ₩125,762 | ₩125,535 | ₩125,588 | -0.10% | 17.6만 |
|---|
| 2025.11.26 | ₩125,708 | ₩125,855 | ₩125,468 | ₩125,829 | +0.10% | 37.1만 |
|---|
| 2025.11.25 | ₩125,561 | ₩125,869 | ₩125,495 | ₩125,722 | +0.13% | 29.6만 |
|---|
| 2025.11.24 | ₩125,321 | ₩125,468 | ₩125,254 | ₩125,441 | +0.10% | 29.4만 |
|---|
| 2025.11.21 | ₩125,281 | ₩125,281 | ₩124,973 | ₩125,174 | -0.09% | 44.4만 |
|---|
| 2025.11.20 | ₩124,759 | ₩125,000 | ₩124,759 | ₩124,893 | +0.11% | 37.5만 |
|---|
| 2025.11.19 | ₩124,920 | ₩124,947 | ₩124,612 | ₩124,693 | -0.18% | 42.7만 |
|---|
| 2025.11.18 | ₩124,880 | ₩124,933 | ₩124,599 | ₩124,759 | -0.10% | 34.8만 |
|---|
| 2025.11.17 | ₩124,759 | ₩124,786 | ₩124,586 | ₩124,586 | -0.14% | 45.3만 |
|---|
| 2025.11.14 | ₩125,067 | ₩125,094 | ₩124,612 | ₩124,693 | -0.30% | 39.6만 |
|---|
| 2025.11.13 | ₩125,013 | ₩125,094 | ₩124,866 | ₩124,906 | -0.09% | 54.9만 |
|---|
| 2025.11.12 | ₩125,227 | ₩125,281 | ₩125,094 | ₩125,241 | +0.01% | 44.4만 |
|---|
| 2025.11.11 | ₩124,933 | ₩125,267 | ₩124,933 | ₩125,201 | +0.21% | 36.4만 |
|---|
| 2025.11.10 | ₩124,866 | ₩125,000 | ₩124,826 | ₩124,920 | +0.04% | 23.2만 |
|---|
| 2025.11.07 | ₩124,906 | ₩125,147 | ₩124,866 | ₩124,893 | -0.01% | 29.8만 |
|---|
| 2025.11.06 | ₩124,987 | ₩125,067 | ₩124,893 | ₩124,933 | -0.04% | 78.2만 |
|---|
| 2025.11.05 | ₩124,826 | ₩124,826 | ₩124,439 | ₩124,506 | -0.26% | 35.3만 |
|---|
| 2025.11.04 | ₩124,906 | ₩125,000 | ₩124,759 | ₩124,960 | +0.04% | 32.4만 |
|---|
| 2025.11.03 | ₩124,813 | ₩124,853 | ₩124,599 | ₩124,759 | -0.04% | 29만 |
|---|
| 2025.10.31 | ₩125,561 | ₩125,668 | ₩125,388 | ₩125,468 | -0.07% | 54.2만 |
|---|
| 2025.10.30 | ₩125,294 | ₩125,682 | ₩125,294 | ₩125,454 | +0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩126,310 | ₩126,310 | ₩125,668 | ₩125,762 | -0.43% | 29.5만 |
|---|
| 2025.10.28 | ₩126,203 | ₩126,377 | ₩126,163 | ₩126,363 | +0.13% | 32.8만 |
|---|
| 2025.10.27 | ₩125,976 | ₩126,283 | ₩125,855 | ₩126,243 | +0.21% | 25.3만 |
|---|
| 2025.10.24 | ₩126,042 | ₩126,123 | ₩125,895 | ₩126,056 | +0.01% | 43.3만 |
|---|
| 2025.10.23 | ₩126,042 | ₩126,109 | ₩125,829 | ₩125,829 | -0.17% | 28.2만 |
|---|
| 2025.10.22 | ₩126,149 | ₩126,230 | ₩126,002 | ₩126,176 | +0.02% | 33.9만 |
|---|
| 2025.10.21 | ₩126,216 | ₩126,256 | ₩126,069 | ₩126,109 | -0.08% | 54.7만 |
|---|
| 2025.10.20 | ₩125,762 | ₩125,962 | ₩125,695 | ₩125,909 | +0.12% | 24.1만 |
|---|
| 2025.10.17 | ₩125,722 | ₩125,722 | ₩125,468 | ₩125,682 | -0.03% | 36.2만 |
|---|
| 2025.10.16 | ₩125,334 | ₩125,842 | ₩125,307 | ₩125,708 | +0.30% | 50.2만 |
|---|
| 2025.10.15 | ₩125,401 | ₩125,588 | ₩125,241 | ₩125,348 | -0.04% | 37.7만 |
|---|
| 2025.10.14 | ₩125,120 | ₩125,388 | ₩125,013 | ₩125,361 | +0.19% | 35.6만 |
|---|
| 2025.10.13 | ₩124,960 | ₩125,134 | ₩124,759 | ₩125,107 | +0.12% | 20.1만 |
|---|
| 2025.10.10 | ₩124,853 | ₩125,080 | ₩124,733 | ₩125,027 | +0.14% | 75.8만 |
|---|