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 | ₩131,979 | ₩131,992 | ₩131,952 | ₩131,952 | -0.02% | 6.2천 |
| 2026.10.08 | ₩131,952 | ₩131,987 | ₩131,938 | ₩131,962 | +0.01% | 2.4천 |
| 2026.10.07 | ₩131,898 | ₩131,952 | ₩131,875 | ₩131,938 | +0.03% | 3.3만 |
| 2026.10.06 | ₩131,898 | ₩131,924 | ₩131,878 | ₩131,918 | +0.02% | 8.2천 |
| 2026.10.05 | ₩131,845 | ₩131,858 | ₩131,824 | ₩131,843 | -0.00% | 7.3천 |
| 2026.10.02 | ₩131,992 | ₩131,992 | ₩131,791 | ₩131,845 | -0.11% | 1.4만 |
| 2026.10.01 | ₩131,737 | ₩131,885 | ₩131,711 | ₩131,752 | +0.01% | 9.3만 |
| 2026.09.30 | ₩132,247 | ₩132,247 | ₩132,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,118 |
| -0.10% |
| 1.5만 |
| 2026.09.29 | ₩132,174 | ₩132,174 | ₩132,139 | ₩132,166 | -0.01% | 1.8천 |
|---|
| 2026.09.28 | ₩132,247 | ₩132,247 | ₩132,099 | ₩132,189 | -0.04% | 6.6천 |
|---|
| 2026.09.25 | ₩132,260 | ₩132,302 | ₩132,222 | ₩132,302 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩132,327 | ₩132,394 | ₩131,992 | ₩132,293 | -0.03% | 8.8만 |
|---|
| 2026.09.23 | ₩132,354 | ₩132,515 | ₩132,247 | ₩132,354 | 0.00% | 4.2만 |
|---|
| 2026.09.22 | ₩132,366 | ₩132,474 | ₩132,287 | ₩132,374 | +0.01% | 11.7만 |
|---|
| 2026.09.21 | ₩132,381 | ₩132,381 | ₩132,315 | ₩132,327 | -0.04% | 6.2천 |
|---|
| 2026.09.18 | ₩132,273 | ₩132,287 | ₩132,253 | ₩132,253 | -0.02% | 11.7만 |
|---|
| 2026.09.17 | ₩132,225 | ₩132,260 | ₩132,206 | ₩132,255 | +0.02% | 6.7천 |
|---|
| 2026.09.16 | ₩132,240 | ₩132,273 | ₩132,193 | ₩132,200 | -0.03% | 2.8천 |
|---|
| 2026.09.15 | ₩132,205 | ₩132,287 | ₩132,200 | ₩132,224 | +0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩132,113 | ₩132,193 | ₩132,080 | ₩132,158 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩132,126 | ₩132,166 | ₩132,099 | ₩132,119 | -0.01% | 8.4천 |
|---|
| 2026.09.10 | ₩132,133 | ₩132,273 | ₩132,113 | ₩132,113 | -0.02% | 8.9천 |
|---|
| 2026.09.09 | ₩132,186 | ₩132,233 | ₩132,149 | ₩132,173 | -0.01% | 1.4만 |
|---|
| 2026.09.08 | ₩132,193 | ₩132,356 | ₩132,166 | ₩132,206 | +0.01% | 5.9천 |
|---|
| 2026.09.04 | ₩132,161 | ₩132,206 | ₩132,153 | ₩132,180 | +0.01% | 6.5천 |
|---|
| 2026.09.03 | ₩132,247 | ₩132,247 | ₩132,145 | ₩132,186 | -0.05% | 2.3만 |
|---|
| 2026.09.02 | ₩132,327 | ₩132,367 | ₩132,327 | ₩132,354 | +0.02% | 3.6천 |
|---|
| 2026.09.01 | ₩132,367 | ₩132,381 | ₩132,240 | ₩132,312 | -0.04% | 9.7천 |
|---|
| 2026.08.31 | ₩132,729 | ₩132,756 | ₩132,729 | ₩132,736 | +0.01% | 4.6천 |
|---|
| 2026.08.28 | ₩132,809 | ₩132,809 | ₩132,757 | ₩132,762 | -0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩132,797 | ₩132,870 | ₩132,797 | ₩132,870 | +0.05% | 4.8천 |
|---|
| 2026.08.26 | ₩132,734 | ₩132,816 | ₩132,704 | ₩132,816 | +0.06% | 4.9천 |
|---|
| 2026.08.25 | ₩132,850 | ₩132,923 | ₩132,783 | ₩132,871 | +0.02% | 4.8천 |
|---|
| 2026.08.24 | ₩132,675 | ₩132,787 | ₩132,670 | ₩132,762 | +0.07% | 4천 |
|---|
| 2026.08.21 | ₩132,737 | ₩132,737 | ₩132,675 | ₩132,729 | -0.01% | 5.5천 |
|---|
| 2026.08.20 | ₩132,662 | ₩132,702 | ₩132,608 | ₩132,702 | +0.03% | 5.2천 |
|---|
| 2026.08.19 | ₩132,716 | ₩132,742 | ₩132,709 | ₩132,729 | +0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩132,574 | ₩132,579 | ₩132,541 | ₩132,548 | -0.02% | 6천 |
|---|
| 2026.08.17 | ₩132,555 | ₩132,586 | ₩132,555 | ₩132,568 | +0.01% | 5.4천 |
|---|
| 2026.08.14 | ₩132,615 | ₩132,622 | ₩132,596 | ₩132,622 | +0.01% | 3.2천 |
|---|
| 2026.08.13 | ₩132,528 | ₩132,555 | ₩132,488 | ₩132,548 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩132,494 | ₩132,509 | ₩132,474 | ₩132,488 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩132,488 | ₩132,501 | ₩132,474 | ₩132,488 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩132,461 | ₩132,561 | ₩132,461 | ₩132,474 | +0.01% | 9천 |
|---|
| 2026.08.07 | ₩132,521 | ₩132,521 | ₩132,480 | ₩132,494 | -0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩132,394 | ₩132,421 | ₩132,394 | ₩132,401 | +0.01% | 6.1천 |
|---|
| 2026.08.05 | ₩132,381 | ₩132,421 | ₩132,379 | ₩132,407 | +0.02% | 3.5천 |
|---|
| 2026.08.04 | ₩132,327 | ₩132,515 | ₩132,322 | ₩132,381 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩132,293 | ₩132,314 | ₩132,275 | ₩132,314 | +0.02% | 7.2천 |
|---|
| 2026.07.31 | ₩132,695 | ₩132,733 | ₩132,675 | ₩132,722 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩132,653 | ₩132,675 | ₩132,628 | ₩132,669 | +0.01% | 3.9천 |
|---|
| 2026.07.29 | ₩132,608 | ₩132,622 | ₩132,555 | ₩132,611 | +0.00% | 6.3천 |
|---|
| 2026.07.28 | ₩132,649 | ₩132,649 | ₩132,611 | ₩132,628 | -0.02% | 6.1천 |
|---|
| 2026.07.27 | ₩132,552 | ₩132,600 | ₩132,552 | ₩132,557 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩132,541 | ₩132,582 | ₩132,541 | ₩132,568 | +0.02% | 5.1천 |
|---|
| 2026.07.23 | ₩132,488 | ₩132,582 | ₩132,448 | ₩132,582 | +0.07% | 2.9천 |
|---|
| 2026.07.22 | ₩132,541 | ₩132,602 | ₩132,501 | ₩132,528 | -0.01% | 1.5만 |
|---|
| 2026.07.21 | ₩132,515 | ₩132,541 | ₩132,501 | ₩132,541 | +0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩132,407 | ₩132,474 | ₩132,389 | ₩132,454 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩132,434 | ₩132,474 | ₩132,421 | ₩132,434 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩132,381 | ₩132,381 | ₩132,354 | ₩132,367 | -0.01% | 6.6천 |
|---|
| 2026.07.15 | ₩132,354 | ₩132,407 | ₩132,343 | ₩132,374 | +0.02% | 6.3천 |
|---|
| 2026.07.14 | ₩132,394 | ₩132,407 | ₩132,381 | ₩132,387 | -0.01% | 2.1천 |
|---|
| 2026.07.13 | ₩132,287 | ₩132,340 | ₩132,287 | ₩132,327 | +0.03% | 7.2천 |
|---|
| 2026.07.10 | ₩132,340 | ₩132,367 | ₩132,327 | ₩132,338 | -0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩132,260 | ₩132,528 | ₩132,240 | ₩132,280 | +0.02% | 17.2만 |
|---|
| 2026.07.08 | ₩132,222 | ₩132,247 | ₩132,220 | ₩132,229 | +0.01% | 5.3천 |
|---|
| 2026.07.07 | ₩132,217 | ₩132,287 | ₩132,206 | ₩132,233 | +0.01% | 4.2천 |
|---|
| 2026.07.06 | ₩132,247 | ₩132,273 | ₩132,193 | ₩132,240 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩132,233 | ₩132,260 | ₩132,233 | ₩132,247 | +0.01% | 2.8천 |
|---|
| 2026.07.01 | ₩132,126 | ₩132,193 | ₩132,126 | ₩132,146 | +0.02% | 5.8천 |
|---|
| 2026.06.30 | ₩132,555 | ₩132,595 | ₩132,555 | ₩132,579 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩132,582 | ₩132,582 | ₩132,528 | ₩132,561 | -0.02% | 2.7천 |
|---|
| 2026.06.26 | ₩132,541 | ₩132,599 | ₩132,541 | ₩132,568 | +0.02% | 4천 |
|---|
| 2026.06.25 | ₩132,555 | ₩132,557 | ₩132,541 | ₩132,548 | -0.01% | 3.1천 |
|---|
| 2026.06.24 | ₩132,444 | ₩132,501 | ₩132,434 | ₩132,474 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩132,421 | ₩132,461 | ₩132,387 | ₩132,415 | -0.00% | 6.2천 |
|---|
| 2026.06.22 | ₩132,394 | ₩132,407 | ₩132,327 | ₩132,327 | -0.05% | 3만 |
|---|
| 2026.06.18 | ₩132,401 | ₩132,448 | ₩132,394 | ₩132,407 | +0.01% | 3.1만 |
|---|
| 2026.06.17 | ₩132,421 | ₩132,434 | ₩132,273 | ₩132,273 | -0.11% | 6.6천 |
|---|
| 2026.06.16 | ₩132,461 | ₩132,461 | ₩132,434 | ₩132,441 | -0.02% | 6.1천 |
|---|
| 2026.06.15 | ₩132,421 | ₩132,434 | ₩132,381 | ₩132,421 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩132,391 | ₩132,401 | ₩132,363 | ₩132,381 | -0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩132,300 | ₩132,350 | ₩132,273 | ₩132,340 | +0.03% | 2.4천 |
|---|
| 2026.06.10 | ₩132,314 | ₩132,314 | ₩132,273 | ₩132,287 | -0.02% | 2.6천 |
|---|
| 2026.06.09 | ₩132,287 | ₩132,287 | ₩132,222 | ₩132,255 | -0.02% | 5.5천 |
|---|
| 2026.06.08 | ₩132,233 | ₩132,253 | ₩132,216 | ₩132,233 | 0.00% | 5.1천 |
|---|
| 2026.06.05 | ₩132,193 | ₩132,220 | ₩132,193 | ₩132,220 | +0.02% | 6.2천 |
|---|
| 2026.06.04 | ₩132,220 | ₩132,300 | ₩132,220 | ₩132,260 | +0.03% | 2.6만 |
|---|
| 2026.06.03 | ₩132,220 | ₩132,240 | ₩132,206 | ₩132,206 | -0.01% | 7.3천 |
|---|
| 2026.06.02 | ₩132,273 | ₩132,273 | ₩132,220 | ₩132,226 | -0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩132,206 | ₩132,206 | ₩132,166 | ₩132,205 | -0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩132,595 | ₩132,662 | ₩132,561 | ₩132,622 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩132,541 | ₩132,595 | ₩132,528 | ₩132,561 | +0.02% | 1.8만 |
|---|
| 2026.05.27 | ₩132,541 | ₩132,541 | ₩132,488 | ₩132,528 | -0.01% | 4.9천 |
|---|
| 2026.05.26 | ₩132,474 | ₩132,528 | ₩132,448 | ₩132,494 | +0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩132,474 | ₩132,474 | ₩132,445 | ₩132,448 | -0.02% | 4천 |
|---|
| 2026.05.21 | ₩132,406 | ₩132,421 | ₩132,354 | ₩132,421 | +0.01% | 1.9천 |
|---|
| 2026.05.20 | ₩132,381 | ₩132,466 | ₩132,355 | ₩132,434 | +0.04% | 4.1천 |
|---|
| 2026.05.19 | ₩132,340 | ₩132,381 | ₩132,300 | ₩132,354 | +0.01% | 5.6천 |
|---|
| 2026.05.18 | ₩132,425 | ₩132,448 | ₩132,381 | ₩132,414 | -0.01% | 9.2천 |
|---|
| 2026.05.15 | ₩132,394 | ₩132,421 | ₩132,394 | ₩132,401 | +0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩132,434 | ₩132,461 | ₩132,399 | ₩132,421 | -0.01% | 2.9천 |
|---|
| 2026.05.13 | ₩132,434 | ₩132,434 | ₩132,381 | ₩132,421 | -0.01% | 3.1천 |
|---|
| 2026.05.12 | ₩132,381 | ₩132,421 | ₩132,381 | ₩132,401 | +0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩132,427 | ₩132,427 | ₩132,394 | ₩132,421 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩132,434 | ₩132,434 | ₩132,367 | ₩132,407 | -0.02% | 3.7천 |
|---|
| 2026.05.07 | ₩132,327 | ₩132,367 | ₩132,300 | ₩132,322 | -0.00% | 6.8천 |
|---|
| 2026.05.06 | ₩132,327 | ₩132,327 | ₩132,260 | ₩132,287 | -0.03% | 4천 |
|---|
| 2026.05.05 | ₩132,180 | ₩132,233 | ₩132,166 | ₩132,229 | +0.04% | 7.6천 |
|---|
| 2026.05.04 | ₩132,193 | ₩132,206 | ₩132,113 | ₩132,126 | -0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩132,180 | ₩132,247 | ₩132,155 | ₩132,213 | +0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩132,555 | ₩132,635 | ₩132,541 | ₩132,602 | +0.04% | 5.4천 |
|---|
| 2026.04.29 | ₩132,541 | ₩132,649 | ₩132,515 | ₩132,541 | 0.00% | 1만 |
|---|
| 2026.04.28 | ₩132,568 | ₩132,568 | ₩132,501 | ₩132,541 | -0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩132,635 | ₩132,702 | ₩132,622 | ₩132,628 | -0.01% | 8.3천 |
|---|
| 2026.04.24 | ₩132,649 | ₩132,649 | ₩132,595 | ₩132,635 | -0.01% | 6.2천 |
|---|
| 2026.04.23 | ₩132,555 | ₩132,608 | ₩132,555 | ₩132,568 | +0.01% | 2.9천 |
|---|
| 2026.04.22 | ₩132,608 | ₩132,608 | ₩132,528 | ₩132,528 | -0.06% | 4천 |
|---|
| 2026.04.21 | ₩132,555 | ₩132,555 | ₩132,509 | ₩132,509 | -0.03% | 3.4천 |
|---|
| 2026.04.20 | ₩132,528 | ₩132,568 | ₩132,528 | ₩132,541 | +0.01% | 3.6천 |
|---|
| 2026.04.17 | ₩132,582 | ₩132,595 | ₩132,515 | ₩132,535 | -0.04% | 6.6만 |
|---|
| 2026.04.16 | ₩132,488 | ₩132,515 | ₩132,461 | ₩132,515 | +0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩132,474 | ₩132,488 | ₩132,434 | ₩132,461 | -0.01% | 2.5천 |
|---|
| 2026.04.14 | ₩132,434 | ₩132,474 | ₩132,421 | ₩132,441 | +0.01% | 8.9천 |
|---|
| 2026.04.13 | ₩132,407 | ₩132,433 | ₩132,367 | ₩132,374 | -0.03% | 1.9만 |
|---|
| 2026.04.10 | ₩132,407 | ₩132,407 | ₩132,327 | ₩132,356 | -0.04% | 8.4천 |
|---|
| 2026.04.09 | ₩132,334 | ₩132,354 | ₩132,314 | ₩132,354 | +0.02% | 8.9천 |
|---|
| 2026.04.08 | ₩132,394 | ₩132,421 | ₩132,363 | ₩132,363 | -0.02% | 4.7천 |
|---|
| 2026.04.07 | ₩132,314 | ₩132,314 | ₩132,247 | ₩132,312 | -0.00% | 7.5천 |
|---|
| 2026.04.06 | ₩132,220 | ₩132,287 | ₩132,220 | ₩132,253 | +0.03% | 7천 |
|---|
| 2026.04.02 | ₩132,287 | ₩132,300 | ₩132,247 | ₩132,273 | -0.01% | 4.6천 |
|---|
| 2026.04.01 | ₩132,200 | ₩132,260 | ₩132,184 | ₩132,247 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩132,575 | ₩132,582 | ₩132,541 | ₩132,561 | -0.01% | 8.3천 |
|---|
| 2026.03.30 | ₩132,448 | ₩132,515 | ₩132,448 | ₩132,501 | +0.04% | 1.8만 |
|---|
| 2026.03.27 | ₩132,421 | ₩132,461 | ₩132,340 | ₩132,381 | -0.03% | 1.6만 |
|---|
| 2026.03.26 | ₩132,387 | ₩132,394 | ₩132,342 | ₩132,367 | -0.02% | 7.4천 |
|---|
| 2026.03.25 | ₩132,482 | ₩132,501 | ₩132,461 | ₩132,481 | -0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩132,407 | ₩132,561 | ₩132,367 | ₩132,407 | 0.00% | 4.3천 |
|---|
| 2026.03.23 | ₩132,421 | ₩132,675 | ₩132,421 | ₩132,541 | +0.09% | 2.8만 |
|---|
| 2026.03.20 | ₩132,407 | ₩133,198 | ₩132,407 | ₩132,407 | 0.00% | 1.7만 |
|---|
| 2026.03.19 | ₩132,354 | ₩132,434 | ₩132,354 | ₩132,434 | +0.06% | 8천 |
|---|
| 2026.03.18 | ₩132,407 | ₩132,434 | ₩132,381 | ₩132,414 | +0.01% | 2만 |
|---|
| 2026.03.17 | ₩132,394 | ₩132,434 | ₩132,381 | ₩132,421 | +0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩132,327 | ₩132,367 | ₩132,327 | ₩132,340 | +0.01% | 9.4천 |
|---|
| 2026.03.13 | ₩132,273 | ₩132,273 | ₩132,233 | ₩132,233 | -0.03% | 2.2천 |
|---|
| 2026.03.12 | ₩132,260 | ₩132,280 | ₩132,221 | ₩132,260 | 0.00% | 5.1천 |
|---|
| 2026.03.11 | ₩132,327 | ₩132,340 | ₩132,289 | ₩132,300 | -0.02% | 3.7만 |
|---|
| 2026.03.10 | ₩132,382 | ₩132,382 | ₩132,314 | ₩132,314 | -0.05% | 7.7천 |
|---|
| 2026.03.09 | ₩132,320 | ₩132,320 | ₩132,273 | ₩132,287 | -0.03% | 1.1만 |
|---|
| 2026.03.06 | ₩132,287 | ₩132,702 | ₩132,233 | ₩132,273 | -0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩132,314 | ₩132,314 | ₩132,206 | ₩132,206 | -0.08% | 6.1천 |
|---|
| 2026.03.04 | ₩132,273 | ₩132,287 | ₩132,247 | ₩132,260 | -0.01% | 6.8천 |
|---|
| 2026.03.03 | ₩132,193 | ₩132,225 | ₩132,180 | ₩132,220 | +0.02% | 9.3천 |
|---|
| 2026.03.02 | ₩132,193 | ₩132,220 | ₩132,180 | ₩132,206 | +0.01% | 1.4만 |
|---|
| 2026.02.27 | ₩132,624 | ₩132,630 | ₩132,624 | ₩132,628 | +0.00% | 2.1천 |
|---|
| 2026.02.26 | ₩132,555 | ₩132,578 | ₩132,555 | ₩132,578 | +0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩132,555 | ₩132,567 | ₩132,434 | ₩132,566 | +0.01% | 1.4만 |
|---|
| 2026.02.24 | ₩132,528 | ₩132,555 | ₩132,528 | ₩132,528 | 0.00% | 1만 |
|---|
| 2026.02.23 | ₩132,541 | ₩132,568 | ₩132,528 | ₩132,541 | 0.00% | 5.6천 |
|---|
| 2026.02.20 | ₩132,541 | ₩132,541 | ₩132,501 | ₩132,521 | -0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩132,474 | ₩132,488 | ₩132,434 | ₩132,461 | -0.01% | 1.4만 |
|---|
| 2026.02.18 | ₩132,474 | ₩132,480 | ₩132,448 | ₩132,457 | -0.01% | 6.6천 |
|---|
| 2026.02.17 | ₩132,461 | ₩132,474 | ₩132,448 | ₩132,448 | -0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩132,461 | ₩132,461 | ₩132,448 | ₩132,454 | -0.01% | 3.7천 |
|---|
| 2026.02.12 | ₩132,394 | ₩132,407 | ₩132,387 | ₩132,394 | 0.00% | 4.5천 |
|---|
| 2026.02.11 | ₩132,340 | ₩132,367 | ₩132,327 | ₩132,354 | +0.01% | 9.3천 |
|---|
| 2026.02.10 | ₩132,340 | ₩132,354 | ₩132,314 | ₩132,327 | -0.01% | 1.9만 |
|---|
| 2026.02.09 | ₩132,327 | ₩132,327 | ₩132,300 | ₩132,300 | -0.02% | 1.7천 |
|---|
| 2026.02.06 | ₩132,260 | ₩132,273 | ₩132,247 | ₩132,260 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩132,193 | ₩132,239 | ₩132,193 | ₩132,226 | +0.03% | 2.8천 |
|---|
| 2026.02.04 | ₩132,193 | ₩132,193 | ₩132,153 | ₩132,173 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩132,139 | ₩132,201 | ₩132,139 | ₩132,196 | +0.04% | 1.5만 |
|---|
| 2026.02.02 | ₩132,166 | ₩132,166 | ₩132,126 | ₩132,126 | -0.03% | 5.6천 |
|---|
| 2026.01.30 | ₩132,501 | ₩132,568 | ₩132,501 | ₩132,540 | +0.03% | 3.5천 |
|---|
| 2026.01.29 | ₩132,501 | ₩132,541 | ₩132,488 | ₩132,508 | +0.01% | 5.9천 |
|---|
| 2026.01.28 | ₩132,474 | ₩132,501 | ₩132,448 | ₩132,474 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩132,461 | ₩132,488 | ₩132,461 | ₩132,470 | +0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩132,468 | ₩132,488 | ₩132,434 | ₩132,454 | -0.01% | 2.9천 |
|---|
| 2026.01.23 | ₩132,421 | ₩132,474 | ₩132,407 | ₩132,454 | +0.03% | 1.1만 |
|---|
| 2026.01.22 | ₩132,381 | ₩132,461 | ₩132,367 | ₩132,430 | +0.04% | 1만 |
|---|
| 2026.01.21 | ₩132,354 | ₩132,398 | ₩132,354 | ₩132,390 | +0.03% | 8.7천 |
|---|
| 2026.01.20 | ₩132,352 | ₩132,407 | ₩132,340 | ₩132,381 | +0.02% | 2.3만 |
|---|
| 2026.01.16 | ₩132,327 | ₩132,354 | ₩132,327 | ₩132,354 | +0.02% | 2천 |
|---|
| 2026.01.15 | ₩132,320 | ₩132,342 | ₩132,320 | ₩132,320 | 0.00% | 5.9천 |
|---|
| 2026.01.14 | ₩132,354 | ₩132,358 | ₩132,327 | ₩132,334 | -0.02% | 7.4천 |
|---|
| 2026.01.13 | ₩132,247 | ₩132,287 | ₩132,233 | ₩132,272 | +0.02% | 6.3천 |
|---|
| 2026.01.12 | ₩132,233 | ₩132,280 | ₩132,233 | ₩132,261 | +0.02% | 7.8천 |
|---|
| 2026.01.09 | ₩132,260 | ₩132,271 | ₩132,243 | ₩132,253 | -0.01% | 4.5천 |
|---|
| 2026.01.08 | ₩132,193 | ₩132,233 | ₩132,166 | ₩132,206 | +0.01% | 5천 |
|---|
| 2026.01.07 | ₩132,208 | ₩132,220 | ₩132,193 | ₩132,206 | -0.00% | 4.8천 |
|---|
| 2026.01.06 | ₩132,193 | ₩132,206 | ₩132,180 | ₩132,186 | -0.01% | 6.4천 |
|---|
| 2026.01.05 | ₩132,086 | ₩132,193 | ₩132,086 | ₩132,173 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩132,113 | ₩132,166 | ₩132,113 | ₩132,165 | +0.04% | 4.5천 |
|---|
| 2025.12.31 | ₩132,092 | ₩132,126 | ₩132,075 | ₩132,092 | 0.00% | 6.8천 |
|---|
| 2025.12.30 | ₩132,488 | ₩132,515 | ₩132,461 | ₩132,488 | 0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩132,461 | ₩132,515 | ₩132,448 | ₩132,501 | +0.03% | 5.3천 |
|---|
| 2025.12.26 | ₩132,434 | ₩132,468 | ₩132,433 | ₩132,461 | +0.02% | 5.1천 |
|---|
| 2025.12.24 | ₩132,407 | ₩132,434 | ₩132,403 | ₩132,427 | +0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩132,364 | ₩132,387 | ₩132,364 | ₩132,387 | +0.02% | 1천 |
|---|
| 2025.12.22 | ₩132,354 | ₩132,381 | ₩132,327 | ₩132,354 | 0.00% | 6.4천 |
|---|
| 2025.12.19 | ₩132,340 | ₩132,354 | ₩132,314 | ₩132,347 | +0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩132,327 | ₩132,340 | ₩132,310 | ₩132,320 | -0.01% | 7.8천 |
|---|
| 2025.12.17 | ₩132,260 | ₩132,300 | ₩132,247 | ₩132,273 | +0.01% | 7.3천 |
|---|
| 2025.12.16 | ₩132,260 | ₩132,287 | ₩132,248 | ₩132,253 | -0.01% | 4.8천 |
|---|
| 2025.12.15 | ₩132,247 | ₩132,283 | ₩132,233 | ₩132,269 | +0.02% | 7.1천 |
|---|
| 2025.12.12 | ₩132,193 | ₩132,233 | ₩132,180 | ₩132,226 | +0.03% | 9.7천 |
|---|
| 2025.12.11 | ₩132,206 | ₩132,206 | ₩132,193 | ₩132,193 | -0.01% | 4.4천 |
|---|
| 2025.12.10 | ₩132,113 | ₩132,153 | ₩132,113 | ₩132,153 | +0.03% | 3.5천 |
|---|
| 2025.12.09 | ₩132,113 | ₩132,126 | ₩132,096 | ₩132,126 | +0.01% | 3.7천 |
|---|
| 2025.12.08 | ₩132,113 | ₩132,113 | ₩132,092 | ₩132,092 | -0.02% | 2.4천 |
|---|
| 2025.12.05 | ₩132,072 | ₩132,091 | ₩132,059 | ₩132,072 | 0.00% | 9.6천 |
|---|
| 2025.12.04 | ₩132,059 | ₩132,072 | ₩132,046 | ₩132,059 | 0.00% | 5.7천 |
|---|
| 2025.12.03 | ₩132,072 | ₩132,084 | ₩132,070 | ₩132,072 | 0.00% | 2.5천 |
|---|
| 2025.12.02 | ₩132,019 | ₩132,059 | ₩132,005 | ₩132,032 | +0.01% | 6.9천 |
|---|
| 2025.12.01 | ₩131,979 | ₩132,019 | ₩131,965 | ₩131,992 | +0.01% | 5.7천 |
|---|
| 2025.11.28 | ₩132,421 | ₩132,432 | ₩132,414 | ₩132,414 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩132,399 | ₩132,407 | ₩132,382 | ₩132,394 | -0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩132,407 | ₩132,407 | ₩132,378 | ₩132,381 | -0.02% | 2.7천 |
|---|
| 2025.11.24 | ₩132,354 | ₩132,367 | ₩132,314 | ₩132,354 | 0.00% | 4.6천 |
|---|
| 2025.11.21 | ₩132,327 | ₩132,367 | ₩132,314 | ₩132,334 | +0.01% | 1.1만 |
|---|
| 2025.11.20 | ₩132,233 | ₩132,260 | ₩132,233 | ₩132,252 | +0.01% | 6천 |
|---|
| 2025.11.19 | ₩132,260 | ₩132,260 | ₩132,206 | ₩132,220 | -0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩132,233 | ₩132,247 | ₩132,220 | ₩132,235 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩132,193 | ₩132,220 | ₩132,193 | ₩132,206 | +0.01% | 1.1만 |
|---|
| 2025.11.14 | ₩132,236 | ₩132,236 | ₩132,193 | ₩132,193 | -0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩132,193 | ₩132,193 | ₩132,153 | ₩132,153 | -0.03% | 4.7만 |
|---|
| 2025.11.12 | ₩132,193 | ₩132,218 | ₩132,153 | ₩132,180 | -0.01% | 2.3만 |
|---|
| 2025.11.11 | ₩132,180 | ₩132,220 | ₩132,180 | ₩132,200 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩132,192 | ₩132,192 | ₩132,159 | ₩132,180 | -0.01% | 6.7천 |
|---|
| 2025.11.07 | ₩132,193 | ₩132,193 | ₩132,139 | ₩132,166 | -0.02% | 8.5천 |
|---|
| 2025.11.06 | ₩132,126 | ₩132,139 | ₩132,072 | ₩132,119 | -0.01% | 6.6천 |
|---|
| 2025.11.05 | ₩132,086 | ₩132,099 | ₩132,059 | ₩132,086 | 0.00% | 5.9천 |
|---|
| 2025.11.04 | ₩132,072 | ₩132,105 | ₩132,032 | ₩132,086 | +0.01% | 7.2만 |
|---|
| 2025.11.03 | ₩132,394 | ₩132,394 | ₩132,046 | ₩132,046 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩132,501 | ₩132,541 | ₩132,488 | ₩132,498 | -0.00% | 2.6만 |
|---|
| 2025.10.30 | ₩132,474 | ₩132,488 | ₩132,448 | ₩132,488 | +0.01% | 5.4천 |
|---|
| 2025.10.29 | ₩132,501 | ₩132,528 | ₩132,481 | ₩132,485 | -0.01% | 7.2천 |
|---|
| 2025.10.28 | ₩132,488 | ₩132,515 | ₩132,461 | ₩132,488 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩132,461 | ₩132,488 | ₩132,461 | ₩132,468 | +0.01% | 9천 |
|---|
| 2025.10.24 | ₩132,457 | ₩132,474 | ₩132,425 | ₩132,454 | -0.00% | 9.7천 |
|---|
| 2025.10.23 | ₩132,381 | ₩132,421 | ₩132,381 | ₩132,407 | +0.02% | 4만 |
|---|
| 2025.10.22 | ₩132,421 | ₩132,421 | ₩132,367 | ₩132,401 | -0.02% | 7.8천 |
|---|
| 2025.10.21 | ₩132,367 | ₩132,407 | ₩132,367 | ₩132,394 | +0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩132,367 | ₩132,381 | ₩132,367 | ₩132,374 | +0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩132,327 | ₩132,381 | ₩132,327 | ₩132,330 | +0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩132,273 | ₩132,318 | ₩132,273 | ₩132,314 | +0.03% | 2.5천 |
|---|
| 2025.10.15 | ₩132,273 | ₩132,300 | ₩132,247 | ₩132,267 | -0.01% | 5.7천 |
|---|
| 2025.10.14 | ₩132,220 | ₩132,287 | ₩132,220 | ₩132,253 | +0.03% | 2.8천 |
|---|
| 2025.10.13 | ₩132,198 | ₩132,233 | ₩132,180 | ₩132,220 | +0.02% | 3.7천 |
|---|
| 2025.10.10 | ₩132,220 | ₩132,247 | ₩132,072 | ₩132,177 | -0.03% | 5.2만 |
|---|