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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩131,948 | ₩132,095 | ₩131,928 | ₩132,055 | +0.08% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩132,350 | ₩132,350 | ₩131,814 | ₩131,948 | -0.30% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩132,484 | ₩132,618 | ₩132,095 | ₩132,405 | -0.06% | 26.5만 |
| 2026.09.14–2026.09.18 | ₩132,216 | ₩132,390 | ₩132,184 | ₩132,357 | +0.11% | 18만 |
| 2026.09.08–2026.09.11 | ₩132,297 | ₩132,460 | ₩132,203 | ₩132,223 | -0.06% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩132,833 | ₩132,860 | ₩132,248 | ₩132,283 | -0.41% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩132,779 | ₩133,027 | ₩132,774 | ₩132,867 | +0.07% | 2.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,846 |
| ₩132,645 |
| ₩132,833 |
| +0.13% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩132,565 | ₩132,726 | ₩132,565 | ₩132,726 | +0.12% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,397 | ₩132,625 | ₩132,378 | ₩132,598 | +0.15% | 3.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,656 | ₩132,837 | ₩132,656 | ₩132,826 | +0.13% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩132,511 | ₩132,706 | ₩132,492 | ₩132,672 | +0.12% | 5.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,390 | ₩132,578 | ₩132,390 | ₩132,538 | +0.11% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩132,350 | ₩132,632 | ₩132,297 | ₩132,441 | +0.07% | 20.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,685 | ₩132,699 | ₩132,229 | ₩132,350 | -0.25% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,498 | ₩132,703 | ₩132,431 | ₩132,672 | +0.13% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,525 | ₩132,565 | ₩132,377 | ₩132,511 | -0.01% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩132,337 | ₩132,504 | ₩132,319 | ₩132,484 | +0.11% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,310 | ₩132,404 | ₩132,270 | ₩132,323 | +0.01% | 5.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩132,578 | ₩132,766 | ₩132,551 | ₩132,726 | +0.11% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩132,529 | ₩132,578 | ₩132,404 | ₩132,551 | +0.02% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,531 | ₩132,565 | ₩132,484 | ₩132,504 | -0.02% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,297 | ₩132,538 | ₩132,216 | ₩132,511 | +0.16% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,739 | ₩132,806 | ₩132,259 | ₩132,317 | -0.32% | 3.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,632 | ₩132,753 | ₩132,613 | ₩132,739 | +0.08% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩132,511 | ₩132,699 | ₩132,471 | ₩132,639 | +0.10% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩132,323 | ₩132,525 | ₩132,323 | ₩132,460 | +0.10% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,551 | ₩132,685 | ₩132,287 | ₩132,377 | -0.13% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,525 | ₩132,779 | ₩132,444 | ₩132,484 | -0.03% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,431 | ₩133,302 | ₩132,431 | ₩132,511 | +0.06% | 5.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,424 | ₩132,486 | ₩132,325 | ₩132,337 | -0.07% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,297 | ₩132,806 | ₩132,283 | ₩132,377 | +0.06% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩132,645 | ₩132,734 | ₩132,538 | ₩132,732 | +0.07% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩132,565 | ₩132,645 | ₩132,538 | ₩132,625 | +0.05% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,431 | ₩132,565 | ₩132,404 | ₩132,558 | +0.10% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,270 | ₩132,377 | ₩132,229 | ₩132,364 | +0.07% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩132,571 | ₩132,672 | ₩132,538 | ₩132,644 | +0.05% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,456 | ₩132,578 | ₩132,444 | ₩132,558 | +0.08% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,337 | ₩132,462 | ₩132,337 | ₩132,457 | +0.09% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩132,189 | ₩132,374 | ₩132,189 | ₩132,357 | +0.13% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,565 | ₩132,618 | ₩132,179 | ₩132,268 | -0.22% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩132,457 | ₩132,571 | ₩132,431 | ₩132,565 | +0.08% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,350 | ₩132,457 | ₩132,337 | ₩132,451 | +0.08% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,216 | ₩132,337 | ₩132,196 | ₩132,330 | +0.09% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩132,082 | ₩132,195 | ₩132,069 | ₩132,176 | +0.07% | 3만 |
|---|
| 2025.11.24–2025.11.28 | ₩132,457 | ₩132,535 | ₩132,417 | ₩132,518 | +0.05% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩132,297 | ₩132,471 | ₩132,297 | ₩132,437 | +0.11% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩132,295 | ₩132,339 | ₩132,256 | ₩132,297 | +0.00% | 10.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩132,498 | ₩132,498 | ₩132,136 | ₩132,270 | -0.17% | 10만 |
|---|
| 2025.10.27–2025.10.31 | ₩132,565 | ₩132,645 | ₩132,551 | ₩132,602 | +0.03% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,471 | ₩132,578 | ₩132,471 | ₩132,558 | +0.07% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩132,302 | ₩132,484 | ₩132,283 | ₩132,433 | +0.10% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,323 | ₩132,350 | ₩132,176 | ₩132,280 | -0.03% | 5.2만 |
|---|