시장 데이터를 불러오는 중
전체 종목
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund 과거 주가
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund · EMNT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund · EMNT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,126 | ₩132,140 | ₩132,099 | ₩132,099 | -0.02% | 6.2천 |
| 2026.10.08 | ₩132,099 | ₩132,134 | ₩132,086 | ₩132,110 | +0.01% | 2.4천 |
| 2026.10.07 | ₩132,046 | ₩132,099 | ₩132,023 | ₩132,086 | +0.03% | 3.3만 |
| 2026.10.06 | ₩132,046 | ₩132,071 | ₩132,026 | ₩132,066 | +0.02% | 8.2천 |
| 2026.10.05 | ₩131,992 | ₩132,006 | ₩131,972 | ₩131,991 | -0.00% | 7.3천 |
| 2026.10.02 | ₩132,140 | ₩132,140 | ₩131,938 | ₩131,992 | -0.11% | 1.4만 |
| 2026.10.01 | ₩131,885 | ₩132,032 | ₩131,858 | ₩131,900 | +0.01% | 9.3만 |
| 2026.09.30 | ₩132,395 | ₩132,395 | ₩132,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,266 |
| -0.10% |
| 1.5만 |
| 2026.09.29 | ₩132,322 | ₩132,322 | ₩132,287 | ₩132,314 | -0.01% | 1.8천 |
|---|
| 2026.09.28 | ₩132,395 | ₩132,395 | ₩132,247 | ₩132,337 | -0.04% | 6.6천 |
|---|
| 2026.09.25 | ₩132,408 | ₩132,450 | ₩132,370 | ₩132,450 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩132,475 | ₩132,542 | ₩132,140 | ₩132,442 | -0.03% | 8.8만 |
|---|
| 2026.09.23 | ₩132,502 | ₩132,663 | ₩132,395 | ₩132,502 | 0.00% | 4.2만 |
|---|
| 2026.09.22 | ₩132,514 | ₩132,623 | ₩132,435 | ₩132,522 | +0.01% | 11.7만 |
|---|
| 2026.09.21 | ₩132,529 | ₩132,529 | ₩132,463 | ₩132,475 | -0.04% | 6.2천 |
|---|
| 2026.09.18 | ₩132,421 | ₩132,435 | ₩132,401 | ₩132,401 | -0.02% | 11.7만 |
|---|
| 2026.09.17 | ₩132,373 | ₩132,408 | ₩132,354 | ₩132,403 | +0.02% | 6.7천 |
|---|
| 2026.09.16 | ₩132,388 | ₩132,421 | ₩132,341 | ₩132,348 | -0.03% | 2.8천 |
|---|
| 2026.09.15 | ₩132,353 | ₩132,435 | ₩132,348 | ₩132,372 | +0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩132,260 | ₩132,341 | ₩132,228 | ₩132,306 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩132,274 | ₩132,314 | ₩132,247 | ₩132,267 | -0.01% | 8.4천 |
|---|
| 2026.09.10 | ₩132,281 | ₩132,421 | ₩132,260 | ₩132,260 | -0.02% | 8.9천 |
|---|
| 2026.09.09 | ₩132,334 | ₩132,381 | ₩132,297 | ₩132,321 | -0.01% | 1.4만 |
|---|
| 2026.09.08 | ₩132,341 | ₩132,505 | ₩132,314 | ₩132,354 | +0.01% | 5.9천 |
|---|
| 2026.09.04 | ₩132,309 | ₩132,354 | ₩132,301 | ₩132,328 | +0.01% | 6.5천 |
|---|
| 2026.09.03 | ₩132,395 | ₩132,395 | ₩132,293 | ₩132,334 | -0.05% | 2.3만 |
|---|
| 2026.09.02 | ₩132,475 | ₩132,515 | ₩132,475 | ₩132,502 | +0.02% | 3.6천 |
|---|
| 2026.09.01 | ₩132,515 | ₩132,529 | ₩132,388 | ₩132,460 | -0.04% | 9.7천 |
|---|
| 2026.08.31 | ₩132,878 | ₩132,904 | ₩132,878 | ₩132,884 | +0.01% | 4.6천 |
|---|
| 2026.08.28 | ₩132,958 | ₩132,958 | ₩132,906 | ₩132,911 | -0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩132,946 | ₩133,018 | ₩132,946 | ₩133,018 | +0.05% | 4.8천 |
|---|
| 2026.08.26 | ₩132,883 | ₩132,965 | ₩132,852 | ₩132,965 | +0.06% | 4.9천 |
|---|
| 2026.08.25 | ₩132,998 | ₩133,072 | ₩132,931 | ₩133,020 | +0.02% | 4.8천 |
|---|
| 2026.08.24 | ₩132,824 | ₩132,935 | ₩132,819 | ₩132,911 | +0.07% | 4천 |
|---|
| 2026.08.21 | ₩132,886 | ₩132,886 | ₩132,824 | ₩132,878 | -0.01% | 5.5천 |
|---|
| 2026.08.20 | ₩132,810 | ₩132,851 | ₩132,757 | ₩132,851 | +0.03% | 5.2천 |
|---|
| 2026.08.19 | ₩132,864 | ₩132,891 | ₩132,857 | ₩132,878 | +0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩132,722 | ₩132,727 | ₩132,690 | ₩132,696 | -0.02% | 6천 |
|---|
| 2026.08.17 | ₩132,703 | ₩132,734 | ₩132,703 | ₩132,717 | +0.01% | 5.4천 |
|---|
| 2026.08.14 | ₩132,764 | ₩132,770 | ₩132,745 | ₩132,770 | +0.01% | 3.2천 |
|---|
| 2026.08.13 | ₩132,676 | ₩132,703 | ₩132,636 | ₩132,696 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩132,643 | ₩132,658 | ₩132,623 | ₩132,636 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩132,636 | ₩132,649 | ₩132,623 | ₩132,636 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩132,609 | ₩132,710 | ₩132,609 | ₩132,623 | +0.01% | 9천 |
|---|
| 2026.08.07 | ₩132,670 | ₩132,670 | ₩132,628 | ₩132,643 | -0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩132,542 | ₩132,569 | ₩132,542 | ₩132,549 | +0.01% | 6.1천 |
|---|
| 2026.08.05 | ₩132,529 | ₩132,569 | ₩132,527 | ₩132,556 | +0.02% | 3.5천 |
|---|
| 2026.08.04 | ₩132,475 | ₩132,663 | ₩132,470 | ₩132,529 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩132,442 | ₩132,462 | ₩132,423 | ₩132,462 | +0.02% | 7.2천 |
|---|
| 2026.07.31 | ₩132,844 | ₩132,882 | ₩132,824 | ₩132,871 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩132,801 | ₩132,824 | ₩132,777 | ₩132,817 | +0.01% | 3.9천 |
|---|
| 2026.07.29 | ₩132,757 | ₩132,770 | ₩132,703 | ₩132,759 | +0.00% | 6.3천 |
|---|
| 2026.07.28 | ₩132,797 | ₩132,797 | ₩132,759 | ₩132,777 | -0.02% | 6.1천 |
|---|
| 2026.07.27 | ₩132,700 | ₩132,749 | ₩132,700 | ₩132,706 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩132,690 | ₩132,730 | ₩132,690 | ₩132,717 | +0.02% | 5.1천 |
|---|
| 2026.07.23 | ₩132,636 | ₩132,730 | ₩132,596 | ₩132,730 | +0.07% | 2.9천 |
|---|
| 2026.07.22 | ₩132,690 | ₩132,750 | ₩132,649 | ₩132,676 | -0.01% | 1.5만 |
|---|
| 2026.07.21 | ₩132,663 | ₩132,690 | ₩132,649 | ₩132,690 | +0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩132,556 | ₩132,623 | ₩132,537 | ₩132,603 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩132,582 | ₩132,623 | ₩132,569 | ₩132,582 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩132,529 | ₩132,529 | ₩132,502 | ₩132,515 | -0.01% | 6.6천 |
|---|
| 2026.07.15 | ₩132,502 | ₩132,556 | ₩132,491 | ₩132,522 | +0.02% | 6.3천 |
|---|
| 2026.07.14 | ₩132,542 | ₩132,556 | ₩132,529 | ₩132,535 | -0.01% | 2.1천 |
|---|
| 2026.07.13 | ₩132,435 | ₩132,489 | ₩132,435 | ₩132,475 | +0.03% | 7.2천 |
|---|
| 2026.07.10 | ₩132,489 | ₩132,515 | ₩132,475 | ₩132,486 | -0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩132,408 | ₩132,676 | ₩132,388 | ₩132,428 | +0.02% | 17.2만 |
|---|
| 2026.07.08 | ₩132,370 | ₩132,395 | ₩132,368 | ₩132,377 | +0.01% | 5.3천 |
|---|
| 2026.07.07 | ₩132,365 | ₩132,435 | ₩132,354 | ₩132,381 | +0.01% | 4.2천 |
|---|
| 2026.07.06 | ₩132,395 | ₩132,421 | ₩132,341 | ₩132,388 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩132,381 | ₩132,408 | ₩132,381 | ₩132,395 | +0.01% | 2.8천 |
|---|
| 2026.07.01 | ₩132,274 | ₩132,341 | ₩132,274 | ₩132,294 | +0.02% | 5.8천 |
|---|
| 2026.06.30 | ₩132,703 | ₩132,743 | ₩132,703 | ₩132,727 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩132,730 | ₩132,730 | ₩132,676 | ₩132,710 | -0.02% | 2.7천 |
|---|
| 2026.06.26 | ₩132,690 | ₩132,747 | ₩132,690 | ₩132,717 | +0.02% | 4천 |
|---|
| 2026.06.25 | ₩132,703 | ₩132,706 | ₩132,690 | ₩132,696 | -0.01% | 3.1천 |
|---|
| 2026.06.24 | ₩132,592 | ₩132,649 | ₩132,582 | ₩132,623 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩132,569 | ₩132,609 | ₩132,535 | ₩132,564 | -0.00% | 6.2천 |
|---|
| 2026.06.22 | ₩132,542 | ₩132,556 | ₩132,475 | ₩132,475 | -0.05% | 3만 |
|---|
| 2026.06.18 | ₩132,549 | ₩132,596 | ₩132,542 | ₩132,556 | +0.01% | 3.1만 |
|---|
| 2026.06.17 | ₩132,569 | ₩132,582 | ₩132,421 | ₩132,421 | -0.11% | 6.6천 |
|---|
| 2026.06.16 | ₩132,609 | ₩132,609 | ₩132,582 | ₩132,589 | -0.02% | 6.1천 |
|---|
| 2026.06.15 | ₩132,569 | ₩132,582 | ₩132,529 | ₩132,569 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩132,539 | ₩132,549 | ₩132,511 | ₩132,529 | -0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩132,448 | ₩132,498 | ₩132,421 | ₩132,489 | +0.03% | 2.4천 |
|---|
| 2026.06.10 | ₩132,462 | ₩132,462 | ₩132,421 | ₩132,435 | -0.02% | 2.6천 |
|---|
| 2026.06.09 | ₩132,435 | ₩132,435 | ₩132,370 | ₩132,403 | -0.02% | 5.5천 |
|---|
| 2026.06.08 | ₩132,381 | ₩132,401 | ₩132,364 | ₩132,381 | 0.00% | 5.1천 |
|---|
| 2026.06.05 | ₩132,341 | ₩132,368 | ₩132,341 | ₩132,368 | +0.02% | 6.2천 |
|---|
| 2026.06.04 | ₩132,368 | ₩132,448 | ₩132,368 | ₩132,408 | +0.03% | 2.6만 |
|---|
| 2026.06.03 | ₩132,368 | ₩132,388 | ₩132,354 | ₩132,354 | -0.01% | 7.3천 |
|---|
| 2026.06.02 | ₩132,421 | ₩132,421 | ₩132,368 | ₩132,374 | -0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩132,354 | ₩132,354 | ₩132,314 | ₩132,353 | -0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩132,743 | ₩132,810 | ₩132,710 | ₩132,770 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩132,690 | ₩132,743 | ₩132,676 | ₩132,710 | +0.02% | 1.8만 |
|---|
| 2026.05.27 | ₩132,690 | ₩132,690 | ₩132,636 | ₩132,676 | -0.01% | 4.9천 |
|---|
| 2026.05.26 | ₩132,623 | ₩132,676 | ₩132,596 | ₩132,643 | +0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩132,623 | ₩132,623 | ₩132,593 | ₩132,596 | -0.02% | 4천 |
|---|
| 2026.05.21 | ₩132,554 | ₩132,569 | ₩132,502 | ₩132,569 | +0.01% | 1.9천 |
|---|
| 2026.05.20 | ₩132,529 | ₩132,615 | ₩132,503 | ₩132,582 | +0.04% | 4.1천 |
|---|
| 2026.05.19 | ₩132,489 | ₩132,529 | ₩132,448 | ₩132,502 | +0.01% | 5.6천 |
|---|
| 2026.05.18 | ₩132,573 | ₩132,596 | ₩132,529 | ₩132,562 | -0.01% | 9.2천 |
|---|
| 2026.05.15 | ₩132,542 | ₩132,569 | ₩132,542 | ₩132,549 | +0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩132,582 | ₩132,609 | ₩132,548 | ₩132,569 | -0.01% | 2.9천 |
|---|
| 2026.05.13 | ₩132,582 | ₩132,582 | ₩132,529 | ₩132,569 | -0.01% | 3.1천 |
|---|
| 2026.05.12 | ₩132,529 | ₩132,569 | ₩132,529 | ₩132,549 | +0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩132,576 | ₩132,576 | ₩132,542 | ₩132,569 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩132,582 | ₩132,582 | ₩132,515 | ₩132,556 | -0.02% | 3.7천 |
|---|
| 2026.05.07 | ₩132,475 | ₩132,515 | ₩132,448 | ₩132,470 | -0.00% | 6.8천 |
|---|
| 2026.05.06 | ₩132,475 | ₩132,475 | ₩132,408 | ₩132,435 | -0.03% | 4천 |
|---|
| 2026.05.05 | ₩132,328 | ₩132,381 | ₩132,314 | ₩132,377 | +0.04% | 7.6천 |
|---|
| 2026.05.04 | ₩132,341 | ₩132,354 | ₩132,260 | ₩132,274 | -0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩132,328 | ₩132,395 | ₩132,303 | ₩132,361 | +0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩132,703 | ₩132,784 | ₩132,690 | ₩132,750 | +0.04% | 5.4천 |
|---|
| 2026.04.29 | ₩132,690 | ₩132,797 | ₩132,663 | ₩132,690 | 0.00% | 1만 |
|---|
| 2026.04.28 | ₩132,717 | ₩132,717 | ₩132,649 | ₩132,690 | -0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩132,784 | ₩132,851 | ₩132,770 | ₩132,777 | -0.01% | 8.3천 |
|---|
| 2026.04.24 | ₩132,797 | ₩132,797 | ₩132,743 | ₩132,784 | -0.01% | 6.2천 |
|---|
| 2026.04.23 | ₩132,703 | ₩132,757 | ₩132,703 | ₩132,717 | +0.01% | 2.9천 |
|---|
| 2026.04.22 | ₩132,757 | ₩132,757 | ₩132,676 | ₩132,676 | -0.06% | 4천 |
|---|
| 2026.04.21 | ₩132,703 | ₩132,703 | ₩132,658 | ₩132,658 | -0.03% | 3.4천 |
|---|
| 2026.04.20 | ₩132,676 | ₩132,717 | ₩132,676 | ₩132,690 | +0.01% | 3.6천 |
|---|
| 2026.04.17 | ₩132,730 | ₩132,743 | ₩132,663 | ₩132,683 | -0.04% | 6.6만 |
|---|
| 2026.04.16 | ₩132,636 | ₩132,663 | ₩132,609 | ₩132,663 | +0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩132,623 | ₩132,636 | ₩132,582 | ₩132,609 | -0.01% | 2.5천 |
|---|
| 2026.04.14 | ₩132,582 | ₩132,623 | ₩132,569 | ₩132,589 | +0.01% | 8.9천 |
|---|
| 2026.04.13 | ₩132,556 | ₩132,581 | ₩132,515 | ₩132,522 | -0.03% | 1.9만 |
|---|
| 2026.04.10 | ₩132,556 | ₩132,556 | ₩132,475 | ₩132,505 | -0.04% | 8.4천 |
|---|
| 2026.04.09 | ₩132,482 | ₩132,502 | ₩132,462 | ₩132,502 | +0.02% | 8.9천 |
|---|
| 2026.04.08 | ₩132,542 | ₩132,569 | ₩132,511 | ₩132,511 | -0.02% | 4.7천 |
|---|
| 2026.04.07 | ₩132,462 | ₩132,462 | ₩132,395 | ₩132,460 | -0.00% | 7.5천 |
|---|
| 2026.04.06 | ₩132,368 | ₩132,435 | ₩132,368 | ₩132,401 | +0.03% | 7천 |
|---|
| 2026.04.02 | ₩132,435 | ₩132,448 | ₩132,395 | ₩132,421 | -0.01% | 4.6천 |
|---|
| 2026.04.01 | ₩132,348 | ₩132,408 | ₩132,332 | ₩132,395 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩132,723 | ₩132,730 | ₩132,690 | ₩132,710 | -0.01% | 8.3천 |
|---|
| 2026.03.30 | ₩132,596 | ₩132,663 | ₩132,596 | ₩132,649 | +0.04% | 1.8만 |
|---|
| 2026.03.27 | ₩132,569 | ₩132,609 | ₩132,489 | ₩132,529 | -0.03% | 1.6만 |
|---|
| 2026.03.26 | ₩132,535 | ₩132,542 | ₩132,490 | ₩132,515 | -0.02% | 7.4천 |
|---|
| 2026.03.25 | ₩132,631 | ₩132,649 | ₩132,609 | ₩132,629 | -0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩132,556 | ₩132,710 | ₩132,515 | ₩132,556 | 0.00% | 4.3천 |
|---|
| 2026.03.23 | ₩132,569 | ₩132,824 | ₩132,569 | ₩132,690 | +0.09% | 2.8만 |
|---|
| 2026.03.20 | ₩132,556 | ₩133,347 | ₩132,556 | ₩132,556 | 0.00% | 1.7만 |
|---|
| 2026.03.19 | ₩132,502 | ₩132,582 | ₩132,502 | ₩132,582 | +0.06% | 8천 |
|---|
| 2026.03.18 | ₩132,556 | ₩132,582 | ₩132,529 | ₩132,562 | +0.01% | 2만 |
|---|
| 2026.03.17 | ₩132,542 | ₩132,582 | ₩132,529 | ₩132,569 | +0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩132,475 | ₩132,515 | ₩132,475 | ₩132,489 | +0.01% | 9.4천 |
|---|
| 2026.03.13 | ₩132,421 | ₩132,421 | ₩132,381 | ₩132,381 | -0.03% | 2.2천 |
|---|
| 2026.03.12 | ₩132,408 | ₩132,428 | ₩132,369 | ₩132,408 | 0.00% | 5.1천 |
|---|
| 2026.03.11 | ₩132,475 | ₩132,489 | ₩132,438 | ₩132,448 | -0.02% | 3.7만 |
|---|
| 2026.03.10 | ₩132,530 | ₩132,530 | ₩132,462 | ₩132,462 | -0.05% | 7.7천 |
|---|
| 2026.03.09 | ₩132,468 | ₩132,468 | ₩132,421 | ₩132,435 | -0.03% | 1.1만 |
|---|
| 2026.03.06 | ₩132,435 | ₩132,851 | ₩132,381 | ₩132,421 | -0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩132,462 | ₩132,462 | ₩132,354 | ₩132,354 | -0.08% | 6.1천 |
|---|
| 2026.03.04 | ₩132,421 | ₩132,435 | ₩132,395 | ₩132,408 | -0.01% | 6.8천 |
|---|
| 2026.03.03 | ₩132,341 | ₩132,373 | ₩132,328 | ₩132,368 | +0.02% | 9.3천 |
|---|
| 2026.03.02 | ₩132,341 | ₩132,368 | ₩132,328 | ₩132,354 | +0.01% | 1.4만 |
|---|
| 2026.02.27 | ₩132,773 | ₩132,778 | ₩132,773 | ₩132,777 | +0.00% | 2.1천 |
|---|
| 2026.02.26 | ₩132,703 | ₩132,726 | ₩132,703 | ₩132,726 | +0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩132,703 | ₩132,715 | ₩132,582 | ₩132,714 | +0.01% | 1.4만 |
|---|
| 2026.02.24 | ₩132,676 | ₩132,703 | ₩132,676 | ₩132,676 | 0.00% | 1만 |
|---|
| 2026.02.23 | ₩132,690 | ₩132,717 | ₩132,676 | ₩132,690 | 0.00% | 5.6천 |
|---|
| 2026.02.20 | ₩132,690 | ₩132,690 | ₩132,649 | ₩132,670 | -0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩132,623 | ₩132,636 | ₩132,582 | ₩132,609 | -0.01% | 1.4만 |
|---|
| 2026.02.18 | ₩132,623 | ₩132,628 | ₩132,596 | ₩132,605 | -0.01% | 6.6천 |
|---|
| 2026.02.17 | ₩132,609 | ₩132,623 | ₩132,596 | ₩132,596 | -0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩132,609 | ₩132,609 | ₩132,596 | ₩132,603 | -0.01% | 3.7천 |
|---|
| 2026.02.12 | ₩132,542 | ₩132,556 | ₩132,535 | ₩132,542 | 0.00% | 4.5천 |
|---|
| 2026.02.11 | ₩132,489 | ₩132,515 | ₩132,475 | ₩132,502 | +0.01% | 9.3천 |
|---|
| 2026.02.10 | ₩132,489 | ₩132,502 | ₩132,462 | ₩132,475 | -0.01% | 1.9만 |
|---|
| 2026.02.09 | ₩132,475 | ₩132,475 | ₩132,448 | ₩132,448 | -0.02% | 1.7천 |
|---|
| 2026.02.06 | ₩132,408 | ₩132,421 | ₩132,395 | ₩132,408 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩132,341 | ₩132,387 | ₩132,341 | ₩132,374 | +0.03% | 2.8천 |
|---|
| 2026.02.04 | ₩132,341 | ₩132,341 | ₩132,301 | ₩132,321 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩132,287 | ₩132,349 | ₩132,287 | ₩132,344 | +0.04% | 1.5만 |
|---|
| 2026.02.02 | ₩132,314 | ₩132,314 | ₩132,274 | ₩132,274 | -0.03% | 5.6천 |
|---|
| 2026.01.30 | ₩132,649 | ₩132,717 | ₩132,649 | ₩132,688 | +0.03% | 3.5천 |
|---|
| 2026.01.29 | ₩132,649 | ₩132,690 | ₩132,636 | ₩132,656 | +0.01% | 5.9천 |
|---|
| 2026.01.28 | ₩132,623 | ₩132,649 | ₩132,596 | ₩132,623 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩132,609 | ₩132,636 | ₩132,609 | ₩132,619 | +0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩132,616 | ₩132,636 | ₩132,582 | ₩132,603 | -0.01% | 2.9천 |
|---|
| 2026.01.23 | ₩132,569 | ₩132,623 | ₩132,556 | ₩132,603 | +0.03% | 1.1만 |
|---|
| 2026.01.22 | ₩132,529 | ₩132,609 | ₩132,515 | ₩132,578 | +0.04% | 1만 |
|---|
| 2026.01.21 | ₩132,502 | ₩132,546 | ₩132,502 | ₩132,538 | +0.03% | 8.7천 |
|---|
| 2026.01.20 | ₩132,501 | ₩132,556 | ₩132,489 | ₩132,529 | +0.02% | 2.3만 |
|---|
| 2026.01.16 | ₩132,475 | ₩132,502 | ₩132,475 | ₩132,502 | +0.02% | 2천 |
|---|
| 2026.01.15 | ₩132,468 | ₩132,490 | ₩132,468 | ₩132,468 | 0.00% | 5.9천 |
|---|
| 2026.01.14 | ₩132,502 | ₩132,506 | ₩132,475 | ₩132,482 | -0.02% | 7.4천 |
|---|
| 2026.01.13 | ₩132,395 | ₩132,435 | ₩132,381 | ₩132,420 | +0.02% | 6.3천 |
|---|
| 2026.01.12 | ₩132,381 | ₩132,428 | ₩132,381 | ₩132,409 | +0.02% | 7.8천 |
|---|
| 2026.01.09 | ₩132,408 | ₩132,419 | ₩132,391 | ₩132,401 | -0.01% | 4.5천 |
|---|
| 2026.01.08 | ₩132,341 | ₩132,381 | ₩132,314 | ₩132,354 | +0.01% | 5천 |
|---|
| 2026.01.07 | ₩132,356 | ₩132,368 | ₩132,341 | ₩132,354 | -0.00% | 4.8천 |
|---|
| 2026.01.06 | ₩132,341 | ₩132,354 | ₩132,328 | ₩132,334 | -0.01% | 6.4천 |
|---|
| 2026.01.05 | ₩132,234 | ₩132,341 | ₩132,234 | ₩132,321 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩132,260 | ₩132,314 | ₩132,260 | ₩132,313 | +0.04% | 4.5천 |
|---|
| 2025.12.31 | ₩132,240 | ₩132,274 | ₩132,223 | ₩132,240 | 0.00% | 6.8천 |
|---|
| 2025.12.30 | ₩132,636 | ₩132,663 | ₩132,609 | ₩132,636 | 0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩132,609 | ₩132,663 | ₩132,596 | ₩132,649 | +0.03% | 5.3천 |
|---|
| 2025.12.26 | ₩132,582 | ₩132,616 | ₩132,581 | ₩132,609 | +0.02% | 5.1천 |
|---|
| 2025.12.24 | ₩132,556 | ₩132,582 | ₩132,552 | ₩132,576 | +0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩132,513 | ₩132,535 | ₩132,513 | ₩132,535 | +0.02% | 1천 |
|---|
| 2025.12.22 | ₩132,502 | ₩132,529 | ₩132,475 | ₩132,502 | 0.00% | 6.4천 |
|---|
| 2025.12.19 | ₩132,489 | ₩132,502 | ₩132,462 | ₩132,495 | +0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩132,475 | ₩132,489 | ₩132,458 | ₩132,468 | -0.01% | 7.8천 |
|---|
| 2025.12.17 | ₩132,408 | ₩132,448 | ₩132,395 | ₩132,421 | +0.01% | 7.3천 |
|---|
| 2025.12.16 | ₩132,408 | ₩132,435 | ₩132,396 | ₩132,401 | -0.01% | 4.8천 |
|---|
| 2025.12.15 | ₩132,395 | ₩132,431 | ₩132,381 | ₩132,417 | +0.02% | 7.1천 |
|---|
| 2025.12.12 | ₩132,341 | ₩132,381 | ₩132,328 | ₩132,374 | +0.03% | 9.7천 |
|---|
| 2025.12.11 | ₩132,354 | ₩132,354 | ₩132,341 | ₩132,341 | -0.01% | 4.4천 |
|---|
| 2025.12.10 | ₩132,260 | ₩132,301 | ₩132,260 | ₩132,301 | +0.03% | 3.5천 |
|---|
| 2025.12.09 | ₩132,260 | ₩132,274 | ₩132,244 | ₩132,274 | +0.01% | 3.7천 |
|---|
| 2025.12.08 | ₩132,260 | ₩132,260 | ₩132,240 | ₩132,240 | -0.02% | 2.4천 |
|---|
| 2025.12.05 | ₩132,220 | ₩132,239 | ₩132,207 | ₩132,220 | 0.00% | 9.6천 |
|---|
| 2025.12.04 | ₩132,207 | ₩132,220 | ₩132,193 | ₩132,207 | 0.00% | 5.7천 |
|---|
| 2025.12.03 | ₩132,220 | ₩132,232 | ₩132,218 | ₩132,220 | 0.00% | 2.5천 |
|---|
| 2025.12.02 | ₩132,167 | ₩132,207 | ₩132,153 | ₩132,180 | +0.01% | 6.9천 |
|---|
| 2025.12.01 | ₩132,126 | ₩132,167 | ₩132,113 | ₩132,140 | +0.01% | 5.7천 |
|---|
| 2025.11.28 | ₩132,569 | ₩132,580 | ₩132,562 | ₩132,562 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩132,548 | ₩132,556 | ₩132,530 | ₩132,542 | -0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩132,556 | ₩132,556 | ₩132,526 | ₩132,529 | -0.02% | 2.7천 |
|---|
| 2025.11.24 | ₩132,502 | ₩132,515 | ₩132,462 | ₩132,502 | 0.00% | 4.6천 |
|---|
| 2025.11.21 | ₩132,475 | ₩132,515 | ₩132,462 | ₩132,482 | +0.01% | 1.1만 |
|---|
| 2025.11.20 | ₩132,381 | ₩132,408 | ₩132,381 | ₩132,400 | +0.01% | 6천 |
|---|
| 2025.11.19 | ₩132,408 | ₩132,408 | ₩132,354 | ₩132,368 | -0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩132,381 | ₩132,395 | ₩132,368 | ₩132,383 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩132,341 | ₩132,368 | ₩132,341 | ₩132,354 | +0.01% | 1.1만 |
|---|
| 2025.11.14 | ₩132,384 | ₩132,384 | ₩132,341 | ₩132,341 | -0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩132,341 | ₩132,341 | ₩132,301 | ₩132,301 | -0.03% | 4.7만 |
|---|
| 2025.11.12 | ₩132,341 | ₩132,366 | ₩132,301 | ₩132,328 | -0.01% | 2.3만 |
|---|
| 2025.11.11 | ₩132,328 | ₩132,368 | ₩132,328 | ₩132,348 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩132,340 | ₩132,340 | ₩132,307 | ₩132,328 | -0.01% | 6.7천 |
|---|
| 2025.11.07 | ₩132,341 | ₩132,341 | ₩132,287 | ₩132,314 | -0.02% | 8.5천 |
|---|
| 2025.11.06 | ₩132,274 | ₩132,287 | ₩132,220 | ₩132,267 | -0.01% | 6.6천 |
|---|
| 2025.11.05 | ₩132,234 | ₩132,247 | ₩132,207 | ₩132,234 | 0.00% | 5.9천 |
|---|
| 2025.11.04 | ₩132,220 | ₩132,252 | ₩132,180 | ₩132,234 | +0.01% | 7.2만 |
|---|
| 2025.11.03 | ₩132,542 | ₩132,542 | ₩132,193 | ₩132,193 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩132,649 | ₩132,690 | ₩132,636 | ₩132,647 | -0.00% | 2.6만 |
|---|
| 2025.10.30 | ₩132,623 | ₩132,636 | ₩132,596 | ₩132,636 | +0.01% | 5.4천 |
|---|
| 2025.10.29 | ₩132,649 | ₩132,676 | ₩132,629 | ₩132,633 | -0.01% | 7.2천 |
|---|
| 2025.10.28 | ₩132,636 | ₩132,663 | ₩132,609 | ₩132,636 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩132,609 | ₩132,636 | ₩132,609 | ₩132,616 | +0.01% | 9천 |
|---|
| 2025.10.24 | ₩132,605 | ₩132,623 | ₩132,573 | ₩132,603 | -0.00% | 9.7천 |
|---|
| 2025.10.23 | ₩132,529 | ₩132,569 | ₩132,529 | ₩132,556 | +0.02% | 4만 |
|---|
| 2025.10.22 | ₩132,569 | ₩132,569 | ₩132,515 | ₩132,549 | -0.02% | 7.8천 |
|---|
| 2025.10.21 | ₩132,515 | ₩132,556 | ₩132,515 | ₩132,542 | +0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩132,515 | ₩132,529 | ₩132,515 | ₩132,522 | +0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩132,475 | ₩132,529 | ₩132,475 | ₩132,478 | +0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩132,421 | ₩132,466 | ₩132,421 | ₩132,462 | +0.03% | 2.5천 |
|---|
| 2025.10.15 | ₩132,421 | ₩132,448 | ₩132,395 | ₩132,415 | -0.01% | 5.7천 |
|---|
| 2025.10.14 | ₩132,368 | ₩132,435 | ₩132,368 | ₩132,401 | +0.03% | 2.8천 |
|---|
| 2025.10.13 | ₩132,346 | ₩132,381 | ₩132,328 | ₩132,368 | +0.02% | 3.7천 |
|---|
| 2025.10.10 | ₩132,368 | ₩132,395 | ₩132,220 | ₩132,325 | -0.03% | 5.2만 |
|---|