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 | ₩132,128 | ₩132,142 | ₩132,101 | ₩132,101 | -0.02% | 6.2천 |
| 2026.10.08 | ₩132,101 | ₩132,136 | ₩132,088 | ₩132,112 | +0.01% | 2.4천 |
| 2026.10.07 | ₩132,048 | ₩132,101 | ₩132,025 | ₩132,088 | +0.03% | 3.3만 |
| 2026.10.06 | ₩132,048 | ₩132,073 | ₩132,028 | ₩132,068 | +0.02% | 8.2천 |
| 2026.10.05 | ₩131,994 | ₩132,008 | ₩131,974 | ₩131,993 | -0.00% | 7.3천 |
| 2026.10.02 | ₩132,142 | ₩132,142 | ₩131,940 | ₩131,994 | -0.11% | 1.4만 |
| 2026.10.01 | ₩131,887 | ₩132,034 | ₩131,860 | ₩131,902 | +0.01% | 9.3만 |
| 2026.09.30 | ₩132,397 | ₩132,397 | ₩132,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,268 |
| -0.10% |
| 1.5만 |
| 2026.09.29 | ₩132,324 | ₩132,324 | ₩132,289 | ₩132,316 | -0.01% | 1.8천 |
|---|
| 2026.09.28 | ₩132,397 | ₩132,397 | ₩132,249 | ₩132,339 | -0.04% | 6.6천 |
|---|
| 2026.09.25 | ₩132,410 | ₩132,452 | ₩132,372 | ₩132,452 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩132,477 | ₩132,544 | ₩132,142 | ₩132,444 | -0.03% | 8.8만 |
|---|
| 2026.09.23 | ₩132,504 | ₩132,665 | ₩132,397 | ₩132,504 | 0.00% | 4.2만 |
|---|
| 2026.09.22 | ₩132,516 | ₩132,625 | ₩132,437 | ₩132,524 | +0.01% | 11.7만 |
|---|
| 2026.09.21 | ₩132,531 | ₩132,531 | ₩132,465 | ₩132,477 | -0.04% | 6.2천 |
|---|
| 2026.09.18 | ₩132,423 | ₩132,437 | ₩132,403 | ₩132,403 | -0.02% | 11.7만 |
|---|
| 2026.09.17 | ₩132,375 | ₩132,410 | ₩132,356 | ₩132,405 | +0.02% | 6.7천 |
|---|
| 2026.09.16 | ₩132,390 | ₩132,423 | ₩132,343 | ₩132,350 | -0.03% | 2.8천 |
|---|
| 2026.09.15 | ₩132,355 | ₩132,437 | ₩132,350 | ₩132,374 | +0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩132,262 | ₩132,343 | ₩132,230 | ₩132,308 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩132,276 | ₩132,316 | ₩132,249 | ₩132,269 | -0.01% | 8.4천 |
|---|
| 2026.09.10 | ₩132,283 | ₩132,423 | ₩132,262 | ₩132,262 | -0.02% | 8.9천 |
|---|
| 2026.09.09 | ₩132,336 | ₩132,383 | ₩132,299 | ₩132,323 | -0.01% | 1.4만 |
|---|
| 2026.09.08 | ₩132,343 | ₩132,507 | ₩132,316 | ₩132,356 | +0.01% | 5.9천 |
|---|
| 2026.09.04 | ₩132,311 | ₩132,356 | ₩132,303 | ₩132,330 | +0.01% | 6.5천 |
|---|
| 2026.09.03 | ₩132,397 | ₩132,397 | ₩132,295 | ₩132,336 | -0.05% | 2.3만 |
|---|
| 2026.09.02 | ₩132,477 | ₩132,517 | ₩132,477 | ₩132,504 | +0.02% | 3.6천 |
|---|
| 2026.09.01 | ₩132,517 | ₩132,531 | ₩132,390 | ₩132,462 | -0.04% | 9.7천 |
|---|
| 2026.08.31 | ₩132,880 | ₩132,906 | ₩132,880 | ₩132,886 | +0.01% | 4.6천 |
|---|
| 2026.08.28 | ₩132,960 | ₩132,960 | ₩132,908 | ₩132,913 | -0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩132,948 | ₩133,020 | ₩132,948 | ₩133,020 | +0.05% | 4.8천 |
|---|
| 2026.08.26 | ₩132,885 | ₩132,967 | ₩132,854 | ₩132,967 | +0.06% | 4.9천 |
|---|
| 2026.08.25 | ₩133,000 | ₩133,074 | ₩132,933 | ₩133,022 | +0.02% | 4.8천 |
|---|
| 2026.08.24 | ₩132,826 | ₩132,937 | ₩132,821 | ₩132,913 | +0.07% | 4천 |
|---|
| 2026.08.21 | ₩132,888 | ₩132,888 | ₩132,826 | ₩132,880 | -0.01% | 5.5천 |
|---|
| 2026.08.20 | ₩132,812 | ₩132,853 | ₩132,759 | ₩132,853 | +0.03% | 5.2천 |
|---|
| 2026.08.19 | ₩132,866 | ₩132,893 | ₩132,859 | ₩132,880 | +0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩132,724 | ₩132,729 | ₩132,692 | ₩132,698 | -0.02% | 6천 |
|---|
| 2026.08.17 | ₩132,705 | ₩132,736 | ₩132,705 | ₩132,719 | +0.01% | 5.4천 |
|---|
| 2026.08.14 | ₩132,766 | ₩132,772 | ₩132,747 | ₩132,772 | +0.01% | 3.2천 |
|---|
| 2026.08.13 | ₩132,678 | ₩132,705 | ₩132,638 | ₩132,698 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩132,645 | ₩132,660 | ₩132,625 | ₩132,638 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩132,638 | ₩132,651 | ₩132,625 | ₩132,638 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩132,611 | ₩132,712 | ₩132,611 | ₩132,625 | +0.01% | 9천 |
|---|
| 2026.08.07 | ₩132,672 | ₩132,672 | ₩132,630 | ₩132,645 | -0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩132,544 | ₩132,571 | ₩132,544 | ₩132,551 | +0.01% | 6.1천 |
|---|
| 2026.08.05 | ₩132,531 | ₩132,571 | ₩132,529 | ₩132,558 | +0.02% | 3.5천 |
|---|
| 2026.08.04 | ₩132,477 | ₩132,665 | ₩132,472 | ₩132,531 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩132,444 | ₩132,464 | ₩132,425 | ₩132,464 | +0.02% | 7.2천 |
|---|
| 2026.07.31 | ₩132,846 | ₩132,884 | ₩132,826 | ₩132,873 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩132,803 | ₩132,826 | ₩132,779 | ₩132,819 | +0.01% | 3.9천 |
|---|
| 2026.07.29 | ₩132,759 | ₩132,772 | ₩132,705 | ₩132,761 | +0.00% | 6.3천 |
|---|
| 2026.07.28 | ₩132,799 | ₩132,799 | ₩132,761 | ₩132,779 | -0.02% | 6.1천 |
|---|
| 2026.07.27 | ₩132,702 | ₩132,751 | ₩132,702 | ₩132,708 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩132,692 | ₩132,732 | ₩132,692 | ₩132,719 | +0.02% | 5.1천 |
|---|
| 2026.07.23 | ₩132,638 | ₩132,732 | ₩132,598 | ₩132,732 | +0.07% | 2.9천 |
|---|
| 2026.07.22 | ₩132,692 | ₩132,752 | ₩132,651 | ₩132,678 | -0.01% | 1.5만 |
|---|
| 2026.07.21 | ₩132,665 | ₩132,692 | ₩132,651 | ₩132,692 | +0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩132,558 | ₩132,625 | ₩132,539 | ₩132,605 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩132,584 | ₩132,625 | ₩132,571 | ₩132,584 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩132,531 | ₩132,531 | ₩132,504 | ₩132,517 | -0.01% | 6.6천 |
|---|
| 2026.07.15 | ₩132,504 | ₩132,558 | ₩132,493 | ₩132,524 | +0.02% | 6.3천 |
|---|
| 2026.07.14 | ₩132,544 | ₩132,558 | ₩132,531 | ₩132,537 | -0.01% | 2.1천 |
|---|
| 2026.07.13 | ₩132,437 | ₩132,490 | ₩132,437 | ₩132,477 | +0.03% | 7.2천 |
|---|
| 2026.07.10 | ₩132,490 | ₩132,517 | ₩132,477 | ₩132,488 | -0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩132,410 | ₩132,678 | ₩132,390 | ₩132,430 | +0.02% | 17.2만 |
|---|
| 2026.07.08 | ₩132,372 | ₩132,397 | ₩132,370 | ₩132,379 | +0.01% | 5.3천 |
|---|
| 2026.07.07 | ₩132,367 | ₩132,437 | ₩132,356 | ₩132,383 | +0.01% | 4.2천 |
|---|
| 2026.07.06 | ₩132,397 | ₩132,423 | ₩132,343 | ₩132,390 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩132,383 | ₩132,410 | ₩132,383 | ₩132,397 | +0.01% | 2.8천 |
|---|
| 2026.07.01 | ₩132,276 | ₩132,343 | ₩132,276 | ₩132,296 | +0.02% | 5.8천 |
|---|
| 2026.06.30 | ₩132,705 | ₩132,745 | ₩132,705 | ₩132,729 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩132,732 | ₩132,732 | ₩132,678 | ₩132,712 | -0.02% | 2.7천 |
|---|
| 2026.06.26 | ₩132,692 | ₩132,749 | ₩132,692 | ₩132,719 | +0.02% | 4천 |
|---|
| 2026.06.25 | ₩132,705 | ₩132,708 | ₩132,692 | ₩132,698 | -0.01% | 3.1천 |
|---|
| 2026.06.24 | ₩132,594 | ₩132,651 | ₩132,584 | ₩132,625 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩132,571 | ₩132,611 | ₩132,537 | ₩132,566 | -0.00% | 6.2천 |
|---|
| 2026.06.22 | ₩132,544 | ₩132,558 | ₩132,477 | ₩132,477 | -0.05% | 3만 |
|---|
| 2026.06.18 | ₩132,551 | ₩132,598 | ₩132,544 | ₩132,558 | +0.01% | 3.1만 |
|---|
| 2026.06.17 | ₩132,571 | ₩132,584 | ₩132,423 | ₩132,423 | -0.11% | 6.6천 |
|---|
| 2026.06.16 | ₩132,611 | ₩132,611 | ₩132,584 | ₩132,591 | -0.02% | 6.1천 |
|---|
| 2026.06.15 | ₩132,571 | ₩132,584 | ₩132,531 | ₩132,571 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩132,541 | ₩132,551 | ₩132,513 | ₩132,531 | -0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩132,450 | ₩132,500 | ₩132,423 | ₩132,490 | +0.03% | 2.4천 |
|---|
| 2026.06.10 | ₩132,464 | ₩132,464 | ₩132,423 | ₩132,437 | -0.02% | 2.6천 |
|---|
| 2026.06.09 | ₩132,437 | ₩132,437 | ₩132,372 | ₩132,405 | -0.02% | 5.5천 |
|---|
| 2026.06.08 | ₩132,383 | ₩132,403 | ₩132,366 | ₩132,383 | 0.00% | 5.1천 |
|---|
| 2026.06.05 | ₩132,343 | ₩132,370 | ₩132,343 | ₩132,370 | +0.02% | 6.2천 |
|---|
| 2026.06.04 | ₩132,370 | ₩132,450 | ₩132,370 | ₩132,410 | +0.03% | 2.6만 |
|---|
| 2026.06.03 | ₩132,370 | ₩132,390 | ₩132,356 | ₩132,356 | -0.01% | 7.3천 |
|---|
| 2026.06.02 | ₩132,423 | ₩132,423 | ₩132,370 | ₩132,376 | -0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩132,356 | ₩132,356 | ₩132,316 | ₩132,355 | -0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩132,745 | ₩132,812 | ₩132,712 | ₩132,772 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩132,692 | ₩132,745 | ₩132,678 | ₩132,712 | +0.02% | 1.8만 |
|---|
| 2026.05.27 | ₩132,692 | ₩132,692 | ₩132,638 | ₩132,678 | -0.01% | 4.9천 |
|---|
| 2026.05.26 | ₩132,625 | ₩132,678 | ₩132,598 | ₩132,645 | +0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩132,625 | ₩132,625 | ₩132,595 | ₩132,598 | -0.02% | 4천 |
|---|
| 2026.05.21 | ₩132,556 | ₩132,571 | ₩132,504 | ₩132,571 | +0.01% | 1.9천 |
|---|
| 2026.05.20 | ₩132,531 | ₩132,617 | ₩132,505 | ₩132,584 | +0.04% | 4.1천 |
|---|
| 2026.05.19 | ₩132,490 | ₩132,531 | ₩132,450 | ₩132,504 | +0.01% | 5.6천 |
|---|
| 2026.05.18 | ₩132,575 | ₩132,598 | ₩132,531 | ₩132,564 | -0.01% | 9.2천 |
|---|
| 2026.05.15 | ₩132,544 | ₩132,571 | ₩132,544 | ₩132,551 | +0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩132,584 | ₩132,611 | ₩132,550 | ₩132,571 | -0.01% | 2.9천 |
|---|
| 2026.05.13 | ₩132,584 | ₩132,584 | ₩132,531 | ₩132,571 | -0.01% | 3.1천 |
|---|
| 2026.05.12 | ₩132,531 | ₩132,571 | ₩132,531 | ₩132,551 | +0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩132,578 | ₩132,578 | ₩132,544 | ₩132,571 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩132,584 | ₩132,584 | ₩132,517 | ₩132,558 | -0.02% | 3.7천 |
|---|
| 2026.05.07 | ₩132,477 | ₩132,517 | ₩132,450 | ₩132,472 | -0.00% | 6.8천 |
|---|
| 2026.05.06 | ₩132,477 | ₩132,477 | ₩132,410 | ₩132,437 | -0.03% | 4천 |
|---|
| 2026.05.05 | ₩132,330 | ₩132,383 | ₩132,316 | ₩132,379 | +0.04% | 7.6천 |
|---|
| 2026.05.04 | ₩132,343 | ₩132,356 | ₩132,262 | ₩132,276 | -0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩132,330 | ₩132,397 | ₩132,305 | ₩132,363 | +0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩132,705 | ₩132,786 | ₩132,692 | ₩132,752 | +0.04% | 5.4천 |
|---|
| 2026.04.29 | ₩132,692 | ₩132,799 | ₩132,665 | ₩132,692 | 0.00% | 1만 |
|---|
| 2026.04.28 | ₩132,719 | ₩132,719 | ₩132,651 | ₩132,692 | -0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩132,786 | ₩132,853 | ₩132,772 | ₩132,779 | -0.01% | 8.3천 |
|---|
| 2026.04.24 | ₩132,799 | ₩132,799 | ₩132,745 | ₩132,786 | -0.01% | 6.2천 |
|---|
| 2026.04.23 | ₩132,705 | ₩132,759 | ₩132,705 | ₩132,719 | +0.01% | 2.9천 |
|---|
| 2026.04.22 | ₩132,759 | ₩132,759 | ₩132,678 | ₩132,678 | -0.06% | 4천 |
|---|
| 2026.04.21 | ₩132,705 | ₩132,705 | ₩132,660 | ₩132,660 | -0.03% | 3.4천 |
|---|
| 2026.04.20 | ₩132,678 | ₩132,719 | ₩132,678 | ₩132,692 | +0.01% | 3.6천 |
|---|
| 2026.04.17 | ₩132,732 | ₩132,745 | ₩132,665 | ₩132,685 | -0.04% | 6.6만 |
|---|
| 2026.04.16 | ₩132,638 | ₩132,665 | ₩132,611 | ₩132,665 | +0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩132,625 | ₩132,638 | ₩132,584 | ₩132,611 | -0.01% | 2.5천 |
|---|
| 2026.04.14 | ₩132,584 | ₩132,625 | ₩132,571 | ₩132,591 | +0.01% | 8.9천 |
|---|
| 2026.04.13 | ₩132,558 | ₩132,583 | ₩132,517 | ₩132,524 | -0.03% | 1.9만 |
|---|
| 2026.04.10 | ₩132,558 | ₩132,558 | ₩132,477 | ₩132,507 | -0.04% | 8.4천 |
|---|
| 2026.04.09 | ₩132,484 | ₩132,504 | ₩132,464 | ₩132,504 | +0.02% | 8.9천 |
|---|
| 2026.04.08 | ₩132,544 | ₩132,571 | ₩132,513 | ₩132,513 | -0.02% | 4.7천 |
|---|
| 2026.04.07 | ₩132,464 | ₩132,464 | ₩132,397 | ₩132,462 | -0.00% | 7.5천 |
|---|
| 2026.04.06 | ₩132,370 | ₩132,437 | ₩132,370 | ₩132,403 | +0.03% | 7천 |
|---|
| 2026.04.02 | ₩132,437 | ₩132,450 | ₩132,397 | ₩132,423 | -0.01% | 4.6천 |
|---|
| 2026.04.01 | ₩132,350 | ₩132,410 | ₩132,334 | ₩132,397 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩132,725 | ₩132,732 | ₩132,692 | ₩132,712 | -0.01% | 8.3천 |
|---|
| 2026.03.30 | ₩132,598 | ₩132,665 | ₩132,598 | ₩132,651 | +0.04% | 1.8만 |
|---|
| 2026.03.27 | ₩132,571 | ₩132,611 | ₩132,490 | ₩132,531 | -0.03% | 1.6만 |
|---|
| 2026.03.26 | ₩132,537 | ₩132,544 | ₩132,492 | ₩132,517 | -0.02% | 7.4천 |
|---|
| 2026.03.25 | ₩132,633 | ₩132,651 | ₩132,611 | ₩132,631 | -0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩132,558 | ₩132,712 | ₩132,517 | ₩132,558 | 0.00% | 4.3천 |
|---|
| 2026.03.23 | ₩132,571 | ₩132,826 | ₩132,571 | ₩132,692 | +0.09% | 2.8만 |
|---|
| 2026.03.20 | ₩132,558 | ₩133,349 | ₩132,558 | ₩132,558 | 0.00% | 1.7만 |
|---|
| 2026.03.19 | ₩132,504 | ₩132,584 | ₩132,504 | ₩132,584 | +0.06% | 8천 |
|---|
| 2026.03.18 | ₩132,558 | ₩132,584 | ₩132,531 | ₩132,564 | +0.01% | 2만 |
|---|
| 2026.03.17 | ₩132,544 | ₩132,584 | ₩132,531 | ₩132,571 | +0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩132,477 | ₩132,517 | ₩132,477 | ₩132,490 | +0.01% | 9.4천 |
|---|
| 2026.03.13 | ₩132,423 | ₩132,423 | ₩132,383 | ₩132,383 | -0.03% | 2.2천 |
|---|
| 2026.03.12 | ₩132,410 | ₩132,430 | ₩132,371 | ₩132,410 | 0.00% | 5.1천 |
|---|
| 2026.03.11 | ₩132,477 | ₩132,490 | ₩132,440 | ₩132,450 | -0.02% | 3.7만 |
|---|
| 2026.03.10 | ₩132,532 | ₩132,532 | ₩132,464 | ₩132,464 | -0.05% | 7.7천 |
|---|
| 2026.03.09 | ₩132,470 | ₩132,470 | ₩132,423 | ₩132,437 | -0.03% | 1.1만 |
|---|
| 2026.03.06 | ₩132,437 | ₩132,853 | ₩132,383 | ₩132,423 | -0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩132,464 | ₩132,464 | ₩132,356 | ₩132,356 | -0.08% | 6.1천 |
|---|
| 2026.03.04 | ₩132,423 | ₩132,437 | ₩132,397 | ₩132,410 | -0.01% | 6.8천 |
|---|
| 2026.03.03 | ₩132,343 | ₩132,375 | ₩132,330 | ₩132,370 | +0.02% | 9.3천 |
|---|
| 2026.03.02 | ₩132,343 | ₩132,370 | ₩132,330 | ₩132,356 | +0.01% | 1.4만 |
|---|
| 2026.02.27 | ₩132,775 | ₩132,780 | ₩132,775 | ₩132,779 | +0.00% | 2.1천 |
|---|
| 2026.02.26 | ₩132,705 | ₩132,728 | ₩132,705 | ₩132,728 | +0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩132,705 | ₩132,717 | ₩132,584 | ₩132,716 | +0.01% | 1.4만 |
|---|
| 2026.02.24 | ₩132,678 | ₩132,705 | ₩132,678 | ₩132,678 | 0.00% | 1만 |
|---|
| 2026.02.23 | ₩132,692 | ₩132,719 | ₩132,678 | ₩132,692 | 0.00% | 5.6천 |
|---|
| 2026.02.20 | ₩132,692 | ₩132,692 | ₩132,651 | ₩132,672 | -0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩132,625 | ₩132,638 | ₩132,584 | ₩132,611 | -0.01% | 1.4만 |
|---|
| 2026.02.18 | ₩132,625 | ₩132,630 | ₩132,598 | ₩132,607 | -0.01% | 6.6천 |
|---|
| 2026.02.17 | ₩132,611 | ₩132,625 | ₩132,598 | ₩132,598 | -0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩132,611 | ₩132,611 | ₩132,598 | ₩132,605 | -0.01% | 3.7천 |
|---|
| 2026.02.12 | ₩132,544 | ₩132,558 | ₩132,537 | ₩132,544 | 0.00% | 4.5천 |
|---|
| 2026.02.11 | ₩132,490 | ₩132,517 | ₩132,477 | ₩132,504 | +0.01% | 9.3천 |
|---|
| 2026.02.10 | ₩132,490 | ₩132,504 | ₩132,464 | ₩132,477 | -0.01% | 1.9만 |
|---|
| 2026.02.09 | ₩132,477 | ₩132,477 | ₩132,450 | ₩132,450 | -0.02% | 1.7천 |
|---|
| 2026.02.06 | ₩132,410 | ₩132,423 | ₩132,397 | ₩132,410 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩132,343 | ₩132,389 | ₩132,343 | ₩132,376 | +0.03% | 2.8천 |
|---|
| 2026.02.04 | ₩132,343 | ₩132,343 | ₩132,303 | ₩132,323 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩132,289 | ₩132,351 | ₩132,289 | ₩132,346 | +0.04% | 1.5만 |
|---|
| 2026.02.02 | ₩132,316 | ₩132,316 | ₩132,276 | ₩132,276 | -0.03% | 5.6천 |
|---|
| 2026.01.30 | ₩132,651 | ₩132,719 | ₩132,651 | ₩132,690 | +0.03% | 3.5천 |
|---|
| 2026.01.29 | ₩132,651 | ₩132,692 | ₩132,638 | ₩132,658 | +0.01% | 5.9천 |
|---|
| 2026.01.28 | ₩132,625 | ₩132,651 | ₩132,598 | ₩132,625 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩132,611 | ₩132,638 | ₩132,611 | ₩132,621 | +0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩132,618 | ₩132,638 | ₩132,584 | ₩132,605 | -0.01% | 2.9천 |
|---|
| 2026.01.23 | ₩132,571 | ₩132,625 | ₩132,558 | ₩132,605 | +0.03% | 1.1만 |
|---|
| 2026.01.22 | ₩132,531 | ₩132,611 | ₩132,517 | ₩132,580 | +0.04% | 1만 |
|---|
| 2026.01.21 | ₩132,504 | ₩132,548 | ₩132,504 | ₩132,540 | +0.03% | 8.7천 |
|---|
| 2026.01.20 | ₩132,503 | ₩132,558 | ₩132,490 | ₩132,531 | +0.02% | 2.3만 |
|---|
| 2026.01.16 | ₩132,477 | ₩132,504 | ₩132,477 | ₩132,504 | +0.02% | 2천 |
|---|
| 2026.01.15 | ₩132,470 | ₩132,492 | ₩132,470 | ₩132,470 | 0.00% | 5.9천 |
|---|
| 2026.01.14 | ₩132,504 | ₩132,508 | ₩132,477 | ₩132,484 | -0.02% | 7.4천 |
|---|
| 2026.01.13 | ₩132,397 | ₩132,437 | ₩132,383 | ₩132,422 | +0.02% | 6.3천 |
|---|
| 2026.01.12 | ₩132,383 | ₩132,430 | ₩132,383 | ₩132,411 | +0.02% | 7.8천 |
|---|
| 2026.01.09 | ₩132,410 | ₩132,421 | ₩132,393 | ₩132,403 | -0.01% | 4.5천 |
|---|
| 2026.01.08 | ₩132,343 | ₩132,383 | ₩132,316 | ₩132,356 | +0.01% | 5천 |
|---|
| 2026.01.07 | ₩132,358 | ₩132,370 | ₩132,343 | ₩132,356 | -0.00% | 4.8천 |
|---|
| 2026.01.06 | ₩132,343 | ₩132,356 | ₩132,330 | ₩132,336 | -0.01% | 6.4천 |
|---|
| 2026.01.05 | ₩132,236 | ₩132,343 | ₩132,236 | ₩132,323 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩132,262 | ₩132,316 | ₩132,262 | ₩132,315 | +0.04% | 4.5천 |
|---|
| 2025.12.31 | ₩132,242 | ₩132,276 | ₩132,225 | ₩132,242 | 0.00% | 6.8천 |
|---|
| 2025.12.30 | ₩132,638 | ₩132,665 | ₩132,611 | ₩132,638 | 0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩132,611 | ₩132,665 | ₩132,598 | ₩132,651 | +0.03% | 5.3천 |
|---|
| 2025.12.26 | ₩132,584 | ₩132,618 | ₩132,583 | ₩132,611 | +0.02% | 5.1천 |
|---|
| 2025.12.24 | ₩132,558 | ₩132,584 | ₩132,554 | ₩132,578 | +0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩132,515 | ₩132,537 | ₩132,515 | ₩132,537 | +0.02% | 1천 |
|---|
| 2025.12.22 | ₩132,504 | ₩132,531 | ₩132,477 | ₩132,504 | 0.00% | 6.4천 |
|---|
| 2025.12.19 | ₩132,490 | ₩132,504 | ₩132,464 | ₩132,497 | +0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩132,477 | ₩132,490 | ₩132,460 | ₩132,470 | -0.01% | 7.8천 |
|---|
| 2025.12.17 | ₩132,410 | ₩132,450 | ₩132,397 | ₩132,423 | +0.01% | 7.3천 |
|---|
| 2025.12.16 | ₩132,410 | ₩132,437 | ₩132,398 | ₩132,403 | -0.01% | 4.8천 |
|---|
| 2025.12.15 | ₩132,397 | ₩132,433 | ₩132,383 | ₩132,419 | +0.02% | 7.1천 |
|---|
| 2025.12.12 | ₩132,343 | ₩132,383 | ₩132,330 | ₩132,376 | +0.03% | 9.7천 |
|---|
| 2025.12.11 | ₩132,356 | ₩132,356 | ₩132,343 | ₩132,343 | -0.01% | 4.4천 |
|---|
| 2025.12.10 | ₩132,262 | ₩132,303 | ₩132,262 | ₩132,303 | +0.03% | 3.5천 |
|---|
| 2025.12.09 | ₩132,262 | ₩132,276 | ₩132,246 | ₩132,276 | +0.01% | 3.7천 |
|---|
| 2025.12.08 | ₩132,262 | ₩132,262 | ₩132,242 | ₩132,242 | -0.02% | 2.4천 |
|---|
| 2025.12.05 | ₩132,222 | ₩132,241 | ₩132,209 | ₩132,222 | 0.00% | 9.6천 |
|---|
| 2025.12.04 | ₩132,209 | ₩132,222 | ₩132,195 | ₩132,209 | 0.00% | 5.7천 |
|---|
| 2025.12.03 | ₩132,222 | ₩132,234 | ₩132,219 | ₩132,222 | 0.00% | 2.5천 |
|---|
| 2025.12.02 | ₩132,169 | ₩132,209 | ₩132,155 | ₩132,182 | +0.01% | 6.9천 |
|---|
| 2025.12.01 | ₩132,128 | ₩132,169 | ₩132,115 | ₩132,142 | +0.01% | 5.7천 |
|---|
| 2025.11.28 | ₩132,571 | ₩132,582 | ₩132,564 | ₩132,564 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩132,550 | ₩132,558 | ₩132,532 | ₩132,544 | -0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩132,558 | ₩132,558 | ₩132,528 | ₩132,531 | -0.02% | 2.7천 |
|---|
| 2025.11.24 | ₩132,504 | ₩132,517 | ₩132,464 | ₩132,504 | 0.00% | 4.6천 |
|---|
| 2025.11.21 | ₩132,477 | ₩132,517 | ₩132,464 | ₩132,484 | +0.01% | 1.1만 |
|---|
| 2025.11.20 | ₩132,383 | ₩132,410 | ₩132,383 | ₩132,402 | +0.01% | 6천 |
|---|
| 2025.11.19 | ₩132,410 | ₩132,410 | ₩132,356 | ₩132,370 | -0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩132,383 | ₩132,397 | ₩132,370 | ₩132,385 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩132,343 | ₩132,370 | ₩132,343 | ₩132,356 | +0.01% | 1.1만 |
|---|
| 2025.11.14 | ₩132,386 | ₩132,386 | ₩132,343 | ₩132,343 | -0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩132,343 | ₩132,343 | ₩132,303 | ₩132,303 | -0.03% | 4.7만 |
|---|
| 2025.11.12 | ₩132,343 | ₩132,368 | ₩132,303 | ₩132,330 | -0.01% | 2.3만 |
|---|
| 2025.11.11 | ₩132,330 | ₩132,370 | ₩132,330 | ₩132,350 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩132,342 | ₩132,342 | ₩132,309 | ₩132,330 | -0.01% | 6.7천 |
|---|
| 2025.11.07 | ₩132,343 | ₩132,343 | ₩132,289 | ₩132,316 | -0.02% | 8.5천 |
|---|
| 2025.11.06 | ₩132,276 | ₩132,289 | ₩132,222 | ₩132,269 | -0.01% | 6.6천 |
|---|
| 2025.11.05 | ₩132,236 | ₩132,249 | ₩132,209 | ₩132,236 | 0.00% | 5.9천 |
|---|
| 2025.11.04 | ₩132,222 | ₩132,254 | ₩132,182 | ₩132,236 | +0.01% | 7.2만 |
|---|
| 2025.11.03 | ₩132,544 | ₩132,544 | ₩132,195 | ₩132,195 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩132,651 | ₩132,692 | ₩132,638 | ₩132,649 | -0.00% | 2.6만 |
|---|
| 2025.10.30 | ₩132,625 | ₩132,638 | ₩132,598 | ₩132,638 | +0.01% | 5.4천 |
|---|
| 2025.10.29 | ₩132,651 | ₩132,678 | ₩132,631 | ₩132,635 | -0.01% | 7.2천 |
|---|
| 2025.10.28 | ₩132,638 | ₩132,665 | ₩132,611 | ₩132,638 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩132,611 | ₩132,638 | ₩132,611 | ₩132,618 | +0.01% | 9천 |
|---|
| 2025.10.24 | ₩132,607 | ₩132,625 | ₩132,575 | ₩132,605 | -0.00% | 9.7천 |
|---|
| 2025.10.23 | ₩132,531 | ₩132,571 | ₩132,531 | ₩132,558 | +0.02% | 4만 |
|---|
| 2025.10.22 | ₩132,571 | ₩132,571 | ₩132,517 | ₩132,551 | -0.02% | 7.8천 |
|---|
| 2025.10.21 | ₩132,517 | ₩132,558 | ₩132,517 | ₩132,544 | +0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩132,517 | ₩132,531 | ₩132,517 | ₩132,524 | +0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩132,477 | ₩132,531 | ₩132,477 | ₩132,480 | +0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩132,423 | ₩132,468 | ₩132,423 | ₩132,464 | +0.03% | 2.5천 |
|---|
| 2025.10.15 | ₩132,423 | ₩132,450 | ₩132,397 | ₩132,417 | -0.01% | 5.7천 |
|---|
| 2025.10.14 | ₩132,370 | ₩132,437 | ₩132,370 | ₩132,403 | +0.03% | 2.8천 |
|---|
| 2025.10.13 | ₩132,348 | ₩132,383 | ₩132,330 | ₩132,370 | +0.02% | 3.7천 |
|---|
| 2025.10.10 | ₩132,370 | ₩132,397 | ₩132,222 | ₩132,327 | -0.03% | 5.2만 |
|---|