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 | ₩132,104 | ₩132,117 | ₩132,077 | ₩132,077 | -0.02% | 6.2천 |
| 2026.10.08 | ₩132,077 | ₩132,112 | ₩132,063 | ₩132,088 | +0.01% | 2.4천 |
| 2026.10.07 | ₩132,023 | ₩132,077 | ₩132,000 | ₩132,063 | +0.03% | 3.3만 |
| 2026.10.06 | ₩132,023 | ₩132,049 | ₩132,003 | ₩132,043 | +0.02% | 8.2천 |
| 2026.10.05 | ₩131,970 | ₩131,983 | ₩131,949 | ₩131,968 | -0.00% | 7.3천 |
| 2026.10.02 | ₩132,117 | ₩132,117 | ₩131,916 | ₩131,970 | -0.11% | 1.4만 |
| 2026.10.01 | ₩131,862 | ₩132,010 | ₩131,835 | ₩131,877 | +0.01% | 9.3만 |
| 2026.09.30 | ₩132,372 | ₩132,372 | ₩132,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,243 |
| -0.10% |
| 1.5만 |
| 2026.09.29 | ₩132,299 | ₩132,299 | ₩132,265 | ₩132,291 | -0.01% | 1.8천 |
|---|
| 2026.09.28 | ₩132,372 | ₩132,372 | ₩132,224 | ₩132,314 | -0.04% | 6.6천 |
|---|
| 2026.09.25 | ₩132,385 | ₩132,427 | ₩132,348 | ₩132,427 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩132,452 | ₩132,519 | ₩132,117 | ₩132,419 | -0.03% | 8.8만 |
|---|
| 2026.09.23 | ₩132,479 | ₩132,640 | ₩132,372 | ₩132,479 | 0.00% | 4.2만 |
|---|
| 2026.09.22 | ₩132,491 | ₩132,600 | ₩132,412 | ₩132,499 | +0.01% | 11.7만 |
|---|
| 2026.09.21 | ₩132,506 | ₩132,506 | ₩132,440 | ₩132,452 | -0.04% | 6.2천 |
|---|
| 2026.09.18 | ₩132,399 | ₩132,412 | ₩132,379 | ₩132,379 | -0.02% | 11.7만 |
|---|
| 2026.09.17 | ₩132,350 | ₩132,385 | ₩132,332 | ₩132,380 | +0.02% | 6.7천 |
|---|
| 2026.09.16 | ₩132,365 | ₩132,399 | ₩132,318 | ₩132,325 | -0.03% | 2.8천 |
|---|
| 2026.09.15 | ₩132,330 | ₩132,412 | ₩132,325 | ₩132,349 | +0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩132,238 | ₩132,318 | ₩132,206 | ₩132,283 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩132,251 | ₩132,291 | ₩132,224 | ₩132,244 | -0.01% | 8.4천 |
|---|
| 2026.09.10 | ₩132,258 | ₩132,399 | ₩132,238 | ₩132,238 | -0.02% | 8.9천 |
|---|
| 2026.09.09 | ₩132,312 | ₩132,358 | ₩132,274 | ₩132,298 | -0.01% | 1.4만 |
|---|
| 2026.09.08 | ₩132,318 | ₩132,482 | ₩132,291 | ₩132,332 | +0.01% | 5.9천 |
|---|
| 2026.09.04 | ₩132,286 | ₩132,332 | ₩132,278 | ₩132,305 | +0.01% | 6.5천 |
|---|
| 2026.09.03 | ₩132,372 | ₩132,372 | ₩132,270 | ₩132,312 | -0.05% | 2.3만 |
|---|
| 2026.09.02 | ₩132,452 | ₩132,493 | ₩132,452 | ₩132,479 | +0.02% | 3.6천 |
|---|
| 2026.09.01 | ₩132,493 | ₩132,506 | ₩132,365 | ₩132,438 | -0.04% | 9.7천 |
|---|
| 2026.08.31 | ₩132,855 | ₩132,882 | ₩132,855 | ₩132,861 | +0.01% | 4.6천 |
|---|
| 2026.08.28 | ₩132,935 | ₩132,935 | ₩132,883 | ₩132,888 | -0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩132,923 | ₩132,996 | ₩132,923 | ₩132,996 | +0.05% | 4.8천 |
|---|
| 2026.08.26 | ₩132,860 | ₩132,942 | ₩132,829 | ₩132,942 | +0.06% | 4.9천 |
|---|
| 2026.08.25 | ₩132,975 | ₩133,049 | ₩132,908 | ₩132,997 | +0.02% | 4.8천 |
|---|
| 2026.08.24 | ₩132,801 | ₩132,912 | ₩132,796 | ₩132,888 | +0.07% | 4천 |
|---|
| 2026.08.21 | ₩132,863 | ₩132,863 | ₩132,801 | ₩132,855 | -0.01% | 5.5천 |
|---|
| 2026.08.20 | ₩132,788 | ₩132,828 | ₩132,734 | ₩132,828 | +0.03% | 5.2천 |
|---|
| 2026.08.19 | ₩132,841 | ₩132,868 | ₩132,835 | ₩132,855 | +0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩132,699 | ₩132,705 | ₩132,667 | ₩132,674 | -0.02% | 6천 |
|---|
| 2026.08.17 | ₩132,680 | ₩132,711 | ₩132,680 | ₩132,694 | +0.01% | 5.4천 |
|---|
| 2026.08.14 | ₩132,741 | ₩132,747 | ₩132,722 | ₩132,747 | +0.01% | 3.2천 |
|---|
| 2026.08.13 | ₩132,654 | ₩132,680 | ₩132,613 | ₩132,674 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩132,620 | ₩132,635 | ₩132,600 | ₩132,613 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩132,613 | ₩132,627 | ₩132,600 | ₩132,613 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩132,587 | ₩132,687 | ₩132,587 | ₩132,600 | +0.01% | 9천 |
|---|
| 2026.08.07 | ₩132,647 | ₩132,647 | ₩132,605 | ₩132,620 | -0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩132,519 | ₩132,546 | ₩132,519 | ₩132,526 | +0.01% | 6.1천 |
|---|
| 2026.08.05 | ₩132,506 | ₩132,546 | ₩132,505 | ₩132,533 | +0.02% | 3.5천 |
|---|
| 2026.08.04 | ₩132,452 | ₩132,640 | ₩132,447 | ₩132,506 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩132,419 | ₩132,439 | ₩132,400 | ₩132,439 | +0.02% | 7.2천 |
|---|
| 2026.07.31 | ₩132,821 | ₩132,859 | ₩132,801 | ₩132,848 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩132,778 | ₩132,801 | ₩132,754 | ₩132,794 | +0.01% | 3.9천 |
|---|
| 2026.07.29 | ₩132,734 | ₩132,747 | ₩132,680 | ₩132,737 | +0.00% | 6.3천 |
|---|
| 2026.07.28 | ₩132,774 | ₩132,774 | ₩132,737 | ₩132,754 | -0.02% | 6.1천 |
|---|
| 2026.07.27 | ₩132,678 | ₩132,726 | ₩132,678 | ₩132,683 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩132,667 | ₩132,707 | ₩132,667 | ₩132,694 | +0.02% | 5.1천 |
|---|
| 2026.07.23 | ₩132,613 | ₩132,707 | ₩132,573 | ₩132,707 | +0.07% | 2.9천 |
|---|
| 2026.07.22 | ₩132,667 | ₩132,727 | ₩132,627 | ₩132,654 | -0.01% | 1.5만 |
|---|
| 2026.07.21 | ₩132,640 | ₩132,667 | ₩132,627 | ₩132,667 | +0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩132,533 | ₩132,600 | ₩132,514 | ₩132,580 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩132,560 | ₩132,600 | ₩132,546 | ₩132,560 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩132,506 | ₩132,506 | ₩132,479 | ₩132,493 | -0.01% | 6.6천 |
|---|
| 2026.07.15 | ₩132,479 | ₩132,533 | ₩132,468 | ₩132,499 | +0.02% | 6.3천 |
|---|
| 2026.07.14 | ₩132,519 | ₩132,533 | ₩132,506 | ₩132,513 | -0.01% | 2.1천 |
|---|
| 2026.07.13 | ₩132,412 | ₩132,466 | ₩132,412 | ₩132,452 | +0.03% | 7.2천 |
|---|
| 2026.07.10 | ₩132,466 | ₩132,493 | ₩132,452 | ₩132,463 | -0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩132,385 | ₩132,654 | ₩132,365 | ₩132,405 | +0.02% | 17.2만 |
|---|
| 2026.07.08 | ₩132,348 | ₩132,372 | ₩132,345 | ₩132,354 | +0.01% | 5.3천 |
|---|
| 2026.07.07 | ₩132,342 | ₩132,412 | ₩132,332 | ₩132,358 | +0.01% | 4.2천 |
|---|
| 2026.07.06 | ₩132,372 | ₩132,399 | ₩132,318 | ₩132,365 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩132,358 | ₩132,385 | ₩132,358 | ₩132,372 | +0.01% | 2.8천 |
|---|
| 2026.07.01 | ₩132,251 | ₩132,318 | ₩132,251 | ₩132,271 | +0.02% | 5.8천 |
|---|
| 2026.06.30 | ₩132,680 | ₩132,721 | ₩132,680 | ₩132,705 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩132,707 | ₩132,707 | ₩132,654 | ₩132,687 | -0.02% | 2.7천 |
|---|
| 2026.06.26 | ₩132,667 | ₩132,725 | ₩132,667 | ₩132,694 | +0.02% | 4천 |
|---|
| 2026.06.25 | ₩132,680 | ₩132,683 | ₩132,667 | ₩132,674 | -0.01% | 3.1천 |
|---|
| 2026.06.24 | ₩132,569 | ₩132,627 | ₩132,560 | ₩132,600 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩132,546 | ₩132,587 | ₩132,513 | ₩132,541 | -0.00% | 6.2천 |
|---|
| 2026.06.22 | ₩132,519 | ₩132,533 | ₩132,452 | ₩132,452 | -0.05% | 3만 |
|---|
| 2026.06.18 | ₩132,526 | ₩132,573 | ₩132,519 | ₩132,533 | +0.01% | 3.1만 |
|---|
| 2026.06.17 | ₩132,546 | ₩132,560 | ₩132,399 | ₩132,399 | -0.11% | 6.6천 |
|---|
| 2026.06.16 | ₩132,587 | ₩132,587 | ₩132,560 | ₩132,566 | -0.02% | 6.1천 |
|---|
| 2026.06.15 | ₩132,546 | ₩132,560 | ₩132,506 | ₩132,546 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩132,517 | ₩132,526 | ₩132,489 | ₩132,506 | -0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩132,426 | ₩132,475 | ₩132,399 | ₩132,466 | +0.03% | 2.4천 |
|---|
| 2026.06.10 | ₩132,439 | ₩132,439 | ₩132,399 | ₩132,412 | -0.02% | 2.6천 |
|---|
| 2026.06.09 | ₩132,412 | ₩132,412 | ₩132,348 | ₩132,380 | -0.02% | 5.5천 |
|---|
| 2026.06.08 | ₩132,358 | ₩132,379 | ₩132,341 | ₩132,358 | 0.00% | 5.1천 |
|---|
| 2026.06.05 | ₩132,318 | ₩132,345 | ₩132,318 | ₩132,345 | +0.02% | 6.2천 |
|---|
| 2026.06.04 | ₩132,345 | ₩132,426 | ₩132,345 | ₩132,385 | +0.03% | 2.6만 |
|---|
| 2026.06.03 | ₩132,345 | ₩132,365 | ₩132,332 | ₩132,332 | -0.01% | 7.3천 |
|---|
| 2026.06.02 | ₩132,399 | ₩132,399 | ₩132,345 | ₩132,352 | -0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩132,332 | ₩132,332 | ₩132,291 | ₩132,330 | -0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩132,721 | ₩132,788 | ₩132,687 | ₩132,747 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩132,667 | ₩132,721 | ₩132,654 | ₩132,687 | +0.02% | 1.8만 |
|---|
| 2026.05.27 | ₩132,667 | ₩132,667 | ₩132,613 | ₩132,654 | -0.01% | 4.9천 |
|---|
| 2026.05.26 | ₩132,600 | ₩132,654 | ₩132,573 | ₩132,620 | +0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩132,600 | ₩132,600 | ₩132,570 | ₩132,573 | -0.02% | 4천 |
|---|
| 2026.05.21 | ₩132,532 | ₩132,546 | ₩132,479 | ₩132,546 | +0.01% | 1.9천 |
|---|
| 2026.05.20 | ₩132,506 | ₩132,592 | ₩132,481 | ₩132,560 | +0.04% | 4.1천 |
|---|
| 2026.05.19 | ₩132,466 | ₩132,506 | ₩132,426 | ₩132,479 | +0.01% | 5.6천 |
|---|
| 2026.05.18 | ₩132,550 | ₩132,573 | ₩132,506 | ₩132,540 | -0.01% | 9.2천 |
|---|
| 2026.05.15 | ₩132,519 | ₩132,546 | ₩132,519 | ₩132,526 | +0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩132,560 | ₩132,587 | ₩132,525 | ₩132,546 | -0.01% | 2.9천 |
|---|
| 2026.05.13 | ₩132,560 | ₩132,560 | ₩132,506 | ₩132,546 | -0.01% | 3.1천 |
|---|
| 2026.05.12 | ₩132,506 | ₩132,546 | ₩132,506 | ₩132,526 | +0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩132,553 | ₩132,553 | ₩132,519 | ₩132,546 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩132,560 | ₩132,560 | ₩132,493 | ₩132,533 | -0.02% | 3.7천 |
|---|
| 2026.05.07 | ₩132,452 | ₩132,493 | ₩132,426 | ₩132,447 | -0.00% | 6.8천 |
|---|
| 2026.05.06 | ₩132,452 | ₩132,452 | ₩132,385 | ₩132,412 | -0.03% | 4천 |
|---|
| 2026.05.05 | ₩132,305 | ₩132,358 | ₩132,291 | ₩132,354 | +0.04% | 7.6천 |
|---|
| 2026.05.04 | ₩132,318 | ₩132,332 | ₩132,238 | ₩132,251 | -0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩132,305 | ₩132,372 | ₩132,281 | ₩132,338 | +0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩132,680 | ₩132,761 | ₩132,667 | ₩132,727 | +0.04% | 5.4천 |
|---|
| 2026.04.29 | ₩132,667 | ₩132,774 | ₩132,640 | ₩132,667 | 0.00% | 1만 |
|---|
| 2026.04.28 | ₩132,694 | ₩132,694 | ₩132,627 | ₩132,667 | -0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩132,761 | ₩132,828 | ₩132,747 | ₩132,754 | -0.01% | 8.3천 |
|---|
| 2026.04.24 | ₩132,774 | ₩132,774 | ₩132,721 | ₩132,761 | -0.01% | 6.2천 |
|---|
| 2026.04.23 | ₩132,680 | ₩132,734 | ₩132,680 | ₩132,694 | +0.01% | 2.9천 |
|---|
| 2026.04.22 | ₩132,734 | ₩132,734 | ₩132,654 | ₩132,654 | -0.06% | 4천 |
|---|
| 2026.04.21 | ₩132,680 | ₩132,680 | ₩132,635 | ₩132,635 | -0.03% | 3.4천 |
|---|
| 2026.04.20 | ₩132,654 | ₩132,694 | ₩132,654 | ₩132,667 | +0.01% | 3.6천 |
|---|
| 2026.04.17 | ₩132,707 | ₩132,721 | ₩132,640 | ₩132,660 | -0.04% | 6.6만 |
|---|
| 2026.04.16 | ₩132,613 | ₩132,640 | ₩132,587 | ₩132,640 | +0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩132,600 | ₩132,613 | ₩132,560 | ₩132,587 | -0.01% | 2.5천 |
|---|
| 2026.04.14 | ₩132,560 | ₩132,600 | ₩132,546 | ₩132,566 | +0.01% | 8.9천 |
|---|
| 2026.04.13 | ₩132,533 | ₩132,558 | ₩132,493 | ₩132,499 | -0.03% | 1.9만 |
|---|
| 2026.04.10 | ₩132,533 | ₩132,533 | ₩132,452 | ₩132,482 | -0.04% | 8.4천 |
|---|
| 2026.04.09 | ₩132,459 | ₩132,479 | ₩132,439 | ₩132,479 | +0.02% | 8.9천 |
|---|
| 2026.04.08 | ₩132,519 | ₩132,546 | ₩132,489 | ₩132,489 | -0.02% | 4.7천 |
|---|
| 2026.04.07 | ₩132,439 | ₩132,439 | ₩132,372 | ₩132,438 | -0.00% | 7.5천 |
|---|
| 2026.04.06 | ₩132,345 | ₩132,412 | ₩132,345 | ₩132,379 | +0.03% | 7천 |
|---|
| 2026.04.02 | ₩132,412 | ₩132,426 | ₩132,372 | ₩132,399 | -0.01% | 4.6천 |
|---|
| 2026.04.01 | ₩132,325 | ₩132,385 | ₩132,309 | ₩132,372 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩132,701 | ₩132,707 | ₩132,667 | ₩132,687 | -0.01% | 8.3천 |
|---|
| 2026.03.30 | ₩132,573 | ₩132,640 | ₩132,573 | ₩132,627 | +0.04% | 1.8만 |
|---|
| 2026.03.27 | ₩132,546 | ₩132,587 | ₩132,466 | ₩132,506 | -0.03% | 1.6만 |
|---|
| 2026.03.26 | ₩132,513 | ₩132,519 | ₩132,467 | ₩132,493 | -0.02% | 7.4천 |
|---|
| 2026.03.25 | ₩132,608 | ₩132,627 | ₩132,587 | ₩132,607 | -0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩132,533 | ₩132,687 | ₩132,493 | ₩132,533 | 0.00% | 4.3천 |
|---|
| 2026.03.23 | ₩132,546 | ₩132,801 | ₩132,546 | ₩132,667 | +0.09% | 2.8만 |
|---|
| 2026.03.20 | ₩132,533 | ₩133,324 | ₩132,533 | ₩132,533 | 0.00% | 1.7만 |
|---|
| 2026.03.19 | ₩132,479 | ₩132,560 | ₩132,479 | ₩132,560 | +0.06% | 8천 |
|---|
| 2026.03.18 | ₩132,533 | ₩132,560 | ₩132,506 | ₩132,540 | +0.01% | 2만 |
|---|
| 2026.03.17 | ₩132,519 | ₩132,560 | ₩132,506 | ₩132,546 | +0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩132,452 | ₩132,493 | ₩132,452 | ₩132,466 | +0.01% | 9.4천 |
|---|
| 2026.03.13 | ₩132,399 | ₩132,399 | ₩132,358 | ₩132,358 | -0.03% | 2.2천 |
|---|
| 2026.03.12 | ₩132,385 | ₩132,405 | ₩132,346 | ₩132,385 | 0.00% | 5.1천 |
|---|
| 2026.03.11 | ₩132,452 | ₩132,466 | ₩132,415 | ₩132,426 | -0.02% | 3.7만 |
|---|
| 2026.03.10 | ₩132,507 | ₩132,507 | ₩132,439 | ₩132,439 | -0.05% | 7.7천 |
|---|
| 2026.03.09 | ₩132,446 | ₩132,446 | ₩132,399 | ₩132,412 | -0.03% | 1.1만 |
|---|
| 2026.03.06 | ₩132,412 | ₩132,828 | ₩132,358 | ₩132,399 | -0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩132,439 | ₩132,439 | ₩132,332 | ₩132,332 | -0.08% | 6.1천 |
|---|
| 2026.03.04 | ₩132,399 | ₩132,412 | ₩132,372 | ₩132,385 | -0.01% | 6.8천 |
|---|
| 2026.03.03 | ₩132,318 | ₩132,350 | ₩132,305 | ₩132,345 | +0.02% | 9.3천 |
|---|
| 2026.03.02 | ₩132,318 | ₩132,345 | ₩132,305 | ₩132,332 | +0.01% | 1.4만 |
|---|
| 2026.02.27 | ₩132,750 | ₩132,756 | ₩132,750 | ₩132,754 | +0.00% | 2.1천 |
|---|
| 2026.02.26 | ₩132,680 | ₩132,703 | ₩132,680 | ₩132,703 | +0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩132,680 | ₩132,692 | ₩132,560 | ₩132,691 | +0.01% | 1.4만 |
|---|
| 2026.02.24 | ₩132,654 | ₩132,680 | ₩132,654 | ₩132,654 | 0.00% | 1만 |
|---|
| 2026.02.23 | ₩132,667 | ₩132,694 | ₩132,654 | ₩132,667 | 0.00% | 5.6천 |
|---|
| 2026.02.20 | ₩132,667 | ₩132,667 | ₩132,627 | ₩132,647 | -0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩132,600 | ₩132,613 | ₩132,560 | ₩132,587 | -0.01% | 1.4만 |
|---|
| 2026.02.18 | ₩132,600 | ₩132,605 | ₩132,573 | ₩132,582 | -0.01% | 6.6천 |
|---|
| 2026.02.17 | ₩132,587 | ₩132,600 | ₩132,573 | ₩132,573 | -0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩132,587 | ₩132,587 | ₩132,573 | ₩132,580 | -0.01% | 3.7천 |
|---|
| 2026.02.12 | ₩132,519 | ₩132,533 | ₩132,513 | ₩132,519 | 0.00% | 4.5천 |
|---|
| 2026.02.11 | ₩132,466 | ₩132,493 | ₩132,452 | ₩132,479 | +0.01% | 9.3천 |
|---|
| 2026.02.10 | ₩132,466 | ₩132,479 | ₩132,439 | ₩132,452 | -0.01% | 1.9만 |
|---|
| 2026.02.09 | ₩132,452 | ₩132,452 | ₩132,426 | ₩132,426 | -0.02% | 1.7천 |
|---|
| 2026.02.06 | ₩132,385 | ₩132,399 | ₩132,372 | ₩132,385 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩132,318 | ₩132,364 | ₩132,318 | ₩132,352 | +0.03% | 2.8천 |
|---|
| 2026.02.04 | ₩132,318 | ₩132,318 | ₩132,278 | ₩132,298 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩132,265 | ₩132,326 | ₩132,265 | ₩132,321 | +0.04% | 1.5만 |
|---|
| 2026.02.02 | ₩132,291 | ₩132,291 | ₩132,251 | ₩132,251 | -0.03% | 5.6천 |
|---|
| 2026.01.30 | ₩132,627 | ₩132,694 | ₩132,627 | ₩132,666 | +0.03% | 3.5천 |
|---|
| 2026.01.29 | ₩132,627 | ₩132,667 | ₩132,613 | ₩132,633 | +0.01% | 5.9천 |
|---|
| 2026.01.28 | ₩132,600 | ₩132,627 | ₩132,573 | ₩132,600 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩132,587 | ₩132,613 | ₩132,587 | ₩132,596 | +0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩132,593 | ₩132,613 | ₩132,560 | ₩132,580 | -0.01% | 2.9천 |
|---|
| 2026.01.23 | ₩132,546 | ₩132,600 | ₩132,533 | ₩132,580 | +0.03% | 1.1만 |
|---|
| 2026.01.22 | ₩132,506 | ₩132,587 | ₩132,493 | ₩132,556 | +0.04% | 1만 |
|---|
| 2026.01.21 | ₩132,479 | ₩132,523 | ₩132,479 | ₩132,515 | +0.03% | 8.7천 |
|---|
| 2026.01.20 | ₩132,478 | ₩132,533 | ₩132,466 | ₩132,506 | +0.02% | 2.3만 |
|---|
| 2026.01.16 | ₩132,452 | ₩132,479 | ₩132,452 | ₩132,479 | +0.02% | 2천 |
|---|
| 2026.01.15 | ₩132,446 | ₩132,467 | ₩132,446 | ₩132,446 | 0.00% | 5.9천 |
|---|
| 2026.01.14 | ₩132,479 | ₩132,483 | ₩132,452 | ₩132,459 | -0.02% | 7.4천 |
|---|
| 2026.01.13 | ₩132,372 | ₩132,412 | ₩132,358 | ₩132,397 | +0.02% | 6.3천 |
|---|
| 2026.01.12 | ₩132,358 | ₩132,405 | ₩132,358 | ₩132,387 | +0.02% | 7.8천 |
|---|
| 2026.01.09 | ₩132,385 | ₩132,396 | ₩132,368 | ₩132,379 | -0.01% | 4.5천 |
|---|
| 2026.01.08 | ₩132,318 | ₩132,358 | ₩132,291 | ₩132,332 | +0.01% | 5천 |
|---|
| 2026.01.07 | ₩132,333 | ₩132,345 | ₩132,318 | ₩132,332 | -0.00% | 4.8천 |
|---|
| 2026.01.06 | ₩132,318 | ₩132,332 | ₩132,305 | ₩132,312 | -0.01% | 6.4천 |
|---|
| 2026.01.05 | ₩132,211 | ₩132,318 | ₩132,211 | ₩132,298 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩132,238 | ₩132,291 | ₩132,238 | ₩132,290 | +0.04% | 4.5천 |
|---|
| 2025.12.31 | ₩132,218 | ₩132,251 | ₩132,200 | ₩132,218 | 0.00% | 6.8천 |
|---|
| 2025.12.30 | ₩132,613 | ₩132,640 | ₩132,587 | ₩132,613 | 0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩132,587 | ₩132,640 | ₩132,573 | ₩132,627 | +0.03% | 5.3천 |
|---|
| 2025.12.26 | ₩132,560 | ₩132,593 | ₩132,558 | ₩132,587 | +0.02% | 5.1천 |
|---|
| 2025.12.24 | ₩132,533 | ₩132,560 | ₩132,529 | ₩132,553 | +0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩132,490 | ₩132,513 | ₩132,490 | ₩132,513 | +0.02% | 1천 |
|---|
| 2025.12.22 | ₩132,479 | ₩132,506 | ₩132,452 | ₩132,479 | 0.00% | 6.4천 |
|---|
| 2025.12.19 | ₩132,466 | ₩132,479 | ₩132,439 | ₩132,473 | +0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩132,452 | ₩132,466 | ₩132,435 | ₩132,446 | -0.01% | 7.8천 |
|---|
| 2025.12.17 | ₩132,385 | ₩132,426 | ₩132,372 | ₩132,399 | +0.01% | 7.3천 |
|---|
| 2025.12.16 | ₩132,385 | ₩132,412 | ₩132,373 | ₩132,379 | -0.01% | 4.8천 |
|---|
| 2025.12.15 | ₩132,372 | ₩132,408 | ₩132,358 | ₩132,395 | +0.02% | 7.1천 |
|---|
| 2025.12.12 | ₩132,318 | ₩132,358 | ₩132,305 | ₩132,352 | +0.03% | 9.7천 |
|---|
| 2025.12.11 | ₩132,332 | ₩132,332 | ₩132,318 | ₩132,318 | -0.01% | 4.4천 |
|---|
| 2025.12.10 | ₩132,238 | ₩132,278 | ₩132,238 | ₩132,278 | +0.03% | 3.5천 |
|---|
| 2025.12.09 | ₩132,238 | ₩132,251 | ₩132,222 | ₩132,251 | +0.01% | 3.7천 |
|---|
| 2025.12.08 | ₩132,238 | ₩132,238 | ₩132,218 | ₩132,218 | -0.02% | 2.4천 |
|---|
| 2025.12.05 | ₩132,198 | ₩132,216 | ₩132,184 | ₩132,198 | 0.00% | 9.6천 |
|---|
| 2025.12.04 | ₩132,184 | ₩132,198 | ₩132,171 | ₩132,184 | 0.00% | 5.7천 |
|---|
| 2025.12.03 | ₩132,198 | ₩132,210 | ₩132,195 | ₩132,198 | 0.00% | 2.5천 |
|---|
| 2025.12.02 | ₩132,144 | ₩132,184 | ₩132,130 | ₩132,157 | +0.01% | 6.9천 |
|---|
| 2025.12.01 | ₩132,104 | ₩132,144 | ₩132,090 | ₩132,117 | +0.01% | 5.7천 |
|---|
| 2025.11.28 | ₩132,546 | ₩132,557 | ₩132,540 | ₩132,540 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩132,525 | ₩132,533 | ₩132,507 | ₩132,519 | -0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩132,533 | ₩132,533 | ₩132,503 | ₩132,506 | -0.02% | 2.7천 |
|---|
| 2025.11.24 | ₩132,479 | ₩132,493 | ₩132,439 | ₩132,479 | 0.00% | 4.6천 |
|---|
| 2025.11.21 | ₩132,452 | ₩132,493 | ₩132,439 | ₩132,459 | +0.01% | 1.1만 |
|---|
| 2025.11.20 | ₩132,358 | ₩132,385 | ₩132,358 | ₩132,377 | +0.01% | 6천 |
|---|
| 2025.11.19 | ₩132,385 | ₩132,385 | ₩132,332 | ₩132,345 | -0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩132,358 | ₩132,372 | ₩132,345 | ₩132,360 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩132,318 | ₩132,345 | ₩132,318 | ₩132,332 | +0.01% | 1.1만 |
|---|
| 2025.11.14 | ₩132,361 | ₩132,361 | ₩132,318 | ₩132,318 | -0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩132,318 | ₩132,318 | ₩132,278 | ₩132,278 | -0.03% | 4.7만 |
|---|
| 2025.11.12 | ₩132,318 | ₩132,344 | ₩132,278 | ₩132,305 | -0.01% | 2.3만 |
|---|
| 2025.11.11 | ₩132,305 | ₩132,345 | ₩132,305 | ₩132,325 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩132,317 | ₩132,317 | ₩132,285 | ₩132,305 | -0.01% | 6.7천 |
|---|
| 2025.11.07 | ₩132,318 | ₩132,318 | ₩132,265 | ₩132,291 | -0.02% | 8.5천 |
|---|
| 2025.11.06 | ₩132,251 | ₩132,265 | ₩132,198 | ₩132,244 | -0.01% | 6.6천 |
|---|
| 2025.11.05 | ₩132,211 | ₩132,224 | ₩132,184 | ₩132,211 | 0.00% | 5.9천 |
|---|
| 2025.11.04 | ₩132,198 | ₩132,230 | ₩132,157 | ₩132,211 | +0.01% | 7.2만 |
|---|
| 2025.11.03 | ₩132,519 | ₩132,519 | ₩132,171 | ₩132,171 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩132,627 | ₩132,667 | ₩132,613 | ₩132,624 | -0.00% | 2.6만 |
|---|
| 2025.10.30 | ₩132,600 | ₩132,613 | ₩132,573 | ₩132,613 | +0.01% | 5.4천 |
|---|
| 2025.10.29 | ₩132,627 | ₩132,654 | ₩132,607 | ₩132,611 | -0.01% | 7.2천 |
|---|
| 2025.10.28 | ₩132,613 | ₩132,640 | ₩132,587 | ₩132,613 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩132,587 | ₩132,613 | ₩132,587 | ₩132,593 | +0.01% | 9천 |
|---|
| 2025.10.24 | ₩132,582 | ₩132,600 | ₩132,550 | ₩132,580 | -0.00% | 9.7천 |
|---|
| 2025.10.23 | ₩132,506 | ₩132,546 | ₩132,506 | ₩132,533 | +0.02% | 4만 |
|---|
| 2025.10.22 | ₩132,546 | ₩132,546 | ₩132,493 | ₩132,526 | -0.02% | 7.8천 |
|---|
| 2025.10.21 | ₩132,493 | ₩132,533 | ₩132,493 | ₩132,519 | +0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩132,493 | ₩132,506 | ₩132,493 | ₩132,499 | +0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩132,452 | ₩132,506 | ₩132,452 | ₩132,455 | +0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩132,399 | ₩132,443 | ₩132,399 | ₩132,439 | +0.03% | 2.5천 |
|---|
| 2025.10.15 | ₩132,399 | ₩132,426 | ₩132,372 | ₩132,392 | -0.01% | 5.7천 |
|---|
| 2025.10.14 | ₩132,345 | ₩132,412 | ₩132,345 | ₩132,379 | +0.03% | 2.8천 |
|---|
| 2025.10.13 | ₩132,324 | ₩132,358 | ₩132,305 | ₩132,345 | +0.02% | 3.7천 |
|---|
| 2025.10.10 | ₩132,345 | ₩132,372 | ₩132,198 | ₩132,302 | -0.03% | 5.2만 |
|---|