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 | ₩132,082 | ₩132,095 | ₩132,055 | ₩132,055 | -0.02% | 6.2천 |
| 2026.10.08 | ₩132,055 | ₩132,090 | ₩132,042 | ₩132,066 | +0.01% | 2.4천 |
| 2026.10.07 | ₩132,002 | ₩132,055 | ₩131,979 | ₩132,042 | +0.03% | 3.3만 |
| 2026.10.06 | ₩132,002 | ₩132,027 | ₩131,981 | ₩132,022 | +0.02% | 8.2천 |
| 2026.10.05 | ₩131,948 | ₩131,961 | ₩131,928 | ₩131,947 | -0.00% | 7.3천 |
| 2026.10.02 | ₩132,095 | ₩132,095 | ₩131,894 | ₩131,948 | -0.11% | 1.4만 |
| 2026.10.01 | ₩131,841 | ₩131,988 | ₩131,814 | ₩131,855 | +0.01% | 9.3만 |
| 2026.09.30 | ₩132,350 | ₩132,350 | ₩132,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,221 |
| -0.10% |
| 1.5만 |
| 2026.09.29 | ₩132,278 | ₩132,278 | ₩132,243 | ₩132,270 | -0.01% | 1.8천 |
|---|
| 2026.09.28 | ₩132,350 | ₩132,350 | ₩132,203 | ₩132,293 | -0.04% | 6.6천 |
|---|
| 2026.09.25 | ₩132,364 | ₩132,405 | ₩132,326 | ₩132,405 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩132,431 | ₩132,498 | ₩132,095 | ₩132,397 | -0.03% | 8.8만 |
|---|
| 2026.09.23 | ₩132,457 | ₩132,618 | ₩132,350 | ₩132,457 | 0.00% | 4.2만 |
|---|
| 2026.09.22 | ₩132,470 | ₩132,578 | ₩132,390 | ₩132,478 | +0.01% | 11.7만 |
|---|
| 2026.09.21 | ₩132,484 | ₩132,484 | ₩132,419 | ₩132,431 | -0.04% | 6.2천 |
|---|
| 2026.09.18 | ₩132,377 | ₩132,390 | ₩132,357 | ₩132,357 | -0.02% | 11.7만 |
|---|
| 2026.09.17 | ₩132,329 | ₩132,364 | ₩132,310 | ₩132,358 | +0.02% | 6.7천 |
|---|
| 2026.09.16 | ₩132,343 | ₩132,377 | ₩132,297 | ₩132,303 | -0.03% | 2.8천 |
|---|
| 2026.09.15 | ₩132,309 | ₩132,390 | ₩132,303 | ₩132,327 | +0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩132,216 | ₩132,297 | ₩132,184 | ₩132,262 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩132,229 | ₩132,270 | ₩132,203 | ₩132,223 | -0.01% | 8.4천 |
|---|
| 2026.09.10 | ₩132,236 | ₩132,377 | ₩132,216 | ₩132,216 | -0.02% | 8.9천 |
|---|
| 2026.09.09 | ₩132,290 | ₩132,337 | ₩132,252 | ₩132,276 | -0.01% | 1.4만 |
|---|
| 2026.09.08 | ₩132,297 | ₩132,460 | ₩132,270 | ₩132,310 | +0.01% | 5.9천 |
|---|
| 2026.09.04 | ₩132,264 | ₩132,310 | ₩132,256 | ₩132,283 | +0.01% | 6.5천 |
|---|
| 2026.09.03 | ₩132,350 | ₩132,350 | ₩132,248 | ₩132,290 | -0.05% | 2.3만 |
|---|
| 2026.09.02 | ₩132,431 | ₩132,471 | ₩132,431 | ₩132,457 | +0.02% | 3.6천 |
|---|
| 2026.09.01 | ₩132,471 | ₩132,484 | ₩132,343 | ₩132,416 | -0.04% | 9.7천 |
|---|
| 2026.08.31 | ₩132,833 | ₩132,860 | ₩132,833 | ₩132,840 | +0.01% | 4.6천 |
|---|
| 2026.08.28 | ₩132,913 | ₩132,913 | ₩132,861 | ₩132,867 | -0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩132,901 | ₩132,974 | ₩132,901 | ₩132,974 | +0.05% | 4.8천 |
|---|
| 2026.08.26 | ₩132,838 | ₩132,920 | ₩132,808 | ₩132,920 | +0.06% | 4.9천 |
|---|
| 2026.08.25 | ₩132,954 | ₩133,027 | ₩132,887 | ₩132,975 | +0.02% | 4.8천 |
|---|
| 2026.08.24 | ₩132,779 | ₩132,891 | ₩132,774 | ₩132,867 | +0.07% | 4천 |
|---|
| 2026.08.21 | ₩132,841 | ₩132,841 | ₩132,779 | ₩132,833 | -0.01% | 5.5천 |
|---|
| 2026.08.20 | ₩132,766 | ₩132,806 | ₩132,712 | ₩132,806 | +0.03% | 5.2천 |
|---|
| 2026.08.19 | ₩132,820 | ₩132,846 | ₩132,813 | ₩132,833 | +0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩132,677 | ₩132,683 | ₩132,645 | ₩132,652 | -0.02% | 6천 |
|---|
| 2026.08.17 | ₩132,659 | ₩132,689 | ₩132,659 | ₩132,672 | +0.01% | 5.4천 |
|---|
| 2026.08.14 | ₩132,719 | ₩132,726 | ₩132,700 | ₩132,726 | +0.01% | 3.2천 |
|---|
| 2026.08.13 | ₩132,632 | ₩132,659 | ₩132,592 | ₩132,652 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩132,598 | ₩132,613 | ₩132,578 | ₩132,592 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩132,592 | ₩132,605 | ₩132,578 | ₩132,592 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩132,565 | ₩132,665 | ₩132,565 | ₩132,578 | +0.01% | 9천 |
|---|
| 2026.08.07 | ₩132,625 | ₩132,625 | ₩132,584 | ₩132,598 | -0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩132,498 | ₩132,525 | ₩132,498 | ₩132,504 | +0.01% | 6.1천 |
|---|
| 2026.08.05 | ₩132,484 | ₩132,525 | ₩132,483 | ₩132,511 | +0.02% | 3.5천 |
|---|
| 2026.08.04 | ₩132,431 | ₩132,618 | ₩132,425 | ₩132,484 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩132,397 | ₩132,417 | ₩132,378 | ₩132,417 | +0.02% | 7.2천 |
|---|
| 2026.07.31 | ₩132,799 | ₩132,837 | ₩132,779 | ₩132,826 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩132,757 | ₩132,779 | ₩132,732 | ₩132,773 | +0.01% | 3.9천 |
|---|
| 2026.07.29 | ₩132,712 | ₩132,726 | ₩132,659 | ₩132,715 | +0.00% | 6.3천 |
|---|
| 2026.07.28 | ₩132,753 | ₩132,753 | ₩132,715 | ₩132,732 | -0.02% | 6.1천 |
|---|
| 2026.07.27 | ₩132,656 | ₩132,704 | ₩132,656 | ₩132,661 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩132,645 | ₩132,685 | ₩132,645 | ₩132,672 | +0.02% | 5.1천 |
|---|
| 2026.07.23 | ₩132,592 | ₩132,685 | ₩132,551 | ₩132,685 | +0.07% | 2.9천 |
|---|
| 2026.07.22 | ₩132,645 | ₩132,706 | ₩132,605 | ₩132,632 | -0.01% | 1.5만 |
|---|
| 2026.07.21 | ₩132,618 | ₩132,645 | ₩132,605 | ₩132,645 | +0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩132,511 | ₩132,578 | ₩132,492 | ₩132,558 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩132,538 | ₩132,578 | ₩132,525 | ₩132,538 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩132,484 | ₩132,484 | ₩132,457 | ₩132,471 | -0.01% | 6.6천 |
|---|
| 2026.07.15 | ₩132,457 | ₩132,511 | ₩132,447 | ₩132,478 | +0.02% | 6.3천 |
|---|
| 2026.07.14 | ₩132,498 | ₩132,511 | ₩132,484 | ₩132,491 | -0.01% | 2.1천 |
|---|
| 2026.07.13 | ₩132,390 | ₩132,444 | ₩132,390 | ₩132,431 | +0.03% | 7.2천 |
|---|
| 2026.07.10 | ₩132,444 | ₩132,471 | ₩132,431 | ₩132,441 | -0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩132,364 | ₩132,632 | ₩132,343 | ₩132,384 | +0.02% | 17.2만 |
|---|
| 2026.07.08 | ₩132,326 | ₩132,350 | ₩132,323 | ₩132,333 | +0.01% | 5.3천 |
|---|
| 2026.07.07 | ₩132,321 | ₩132,390 | ₩132,310 | ₩132,337 | +0.01% | 4.2천 |
|---|
| 2026.07.06 | ₩132,350 | ₩132,377 | ₩132,297 | ₩132,343 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩132,337 | ₩132,364 | ₩132,337 | ₩132,350 | +0.01% | 2.8천 |
|---|
| 2026.07.01 | ₩132,229 | ₩132,297 | ₩132,229 | ₩132,250 | +0.02% | 5.8천 |
|---|
| 2026.06.30 | ₩132,659 | ₩132,699 | ₩132,659 | ₩132,683 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩132,685 | ₩132,685 | ₩132,632 | ₩132,665 | -0.02% | 2.7천 |
|---|
| 2026.06.26 | ₩132,645 | ₩132,703 | ₩132,645 | ₩132,672 | +0.02% | 4천 |
|---|
| 2026.06.25 | ₩132,659 | ₩132,661 | ₩132,645 | ₩132,652 | -0.01% | 3.1천 |
|---|
| 2026.06.24 | ₩132,547 | ₩132,605 | ₩132,538 | ₩132,578 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩132,525 | ₩132,565 | ₩132,491 | ₩132,519 | -0.00% | 6.2천 |
|---|
| 2026.06.22 | ₩132,498 | ₩132,511 | ₩132,431 | ₩132,431 | -0.05% | 3만 |
|---|
| 2026.06.18 | ₩132,504 | ₩132,551 | ₩132,498 | ₩132,511 | +0.01% | 3.1만 |
|---|
| 2026.06.17 | ₩132,525 | ₩132,538 | ₩132,377 | ₩132,377 | -0.11% | 6.6천 |
|---|
| 2026.06.16 | ₩132,565 | ₩132,565 | ₩132,538 | ₩132,545 | -0.02% | 6.1천 |
|---|
| 2026.06.15 | ₩132,525 | ₩132,538 | ₩132,484 | ₩132,525 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩132,495 | ₩132,504 | ₩132,467 | ₩132,484 | -0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩132,404 | ₩132,453 | ₩132,377 | ₩132,444 | +0.03% | 2.4천 |
|---|
| 2026.06.10 | ₩132,417 | ₩132,417 | ₩132,377 | ₩132,390 | -0.02% | 2.6천 |
|---|
| 2026.06.09 | ₩132,390 | ₩132,390 | ₩132,326 | ₩132,358 | -0.02% | 5.5천 |
|---|
| 2026.06.08 | ₩132,337 | ₩132,357 | ₩132,319 | ₩132,337 | 0.00% | 5.1천 |
|---|
| 2026.06.05 | ₩132,297 | ₩132,323 | ₩132,297 | ₩132,323 | +0.02% | 6.2천 |
|---|
| 2026.06.04 | ₩132,323 | ₩132,404 | ₩132,323 | ₩132,364 | +0.03% | 2.6만 |
|---|
| 2026.06.03 | ₩132,323 | ₩132,343 | ₩132,310 | ₩132,310 | -0.01% | 7.3천 |
|---|
| 2026.06.02 | ₩132,377 | ₩132,377 | ₩132,323 | ₩132,330 | -0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩132,310 | ₩132,310 | ₩132,270 | ₩132,309 | -0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩132,699 | ₩132,766 | ₩132,665 | ₩132,726 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩132,645 | ₩132,699 | ₩132,632 | ₩132,665 | +0.02% | 1.8만 |
|---|
| 2026.05.27 | ₩132,645 | ₩132,645 | ₩132,592 | ₩132,632 | -0.01% | 4.9천 |
|---|
| 2026.05.26 | ₩132,578 | ₩132,632 | ₩132,551 | ₩132,598 | +0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩132,578 | ₩132,578 | ₩132,549 | ₩132,551 | -0.02% | 4천 |
|---|
| 2026.05.21 | ₩132,510 | ₩132,525 | ₩132,457 | ₩132,525 | +0.01% | 1.9천 |
|---|
| 2026.05.20 | ₩132,484 | ₩132,570 | ₩132,459 | ₩132,538 | +0.04% | 4.1천 |
|---|
| 2026.05.19 | ₩132,444 | ₩132,484 | ₩132,404 | ₩132,457 | +0.01% | 5.6천 |
|---|
| 2026.05.18 | ₩132,529 | ₩132,551 | ₩132,484 | ₩132,518 | -0.01% | 9.2천 |
|---|
| 2026.05.15 | ₩132,498 | ₩132,525 | ₩132,498 | ₩132,504 | +0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩132,538 | ₩132,565 | ₩132,503 | ₩132,525 | -0.01% | 2.9천 |
|---|
| 2026.05.13 | ₩132,538 | ₩132,538 | ₩132,484 | ₩132,525 | -0.01% | 3.1천 |
|---|
| 2026.05.12 | ₩132,484 | ₩132,525 | ₩132,484 | ₩132,504 | +0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩132,531 | ₩132,531 | ₩132,498 | ₩132,525 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩132,538 | ₩132,538 | ₩132,471 | ₩132,511 | -0.02% | 3.7천 |
|---|
| 2026.05.07 | ₩132,431 | ₩132,471 | ₩132,404 | ₩132,425 | -0.00% | 6.8천 |
|---|
| 2026.05.06 | ₩132,431 | ₩132,431 | ₩132,364 | ₩132,390 | -0.03% | 4천 |
|---|
| 2026.05.05 | ₩132,283 | ₩132,337 | ₩132,270 | ₩132,333 | +0.04% | 7.6천 |
|---|
| 2026.05.04 | ₩132,297 | ₩132,310 | ₩132,216 | ₩132,229 | -0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩132,283 | ₩132,350 | ₩132,259 | ₩132,317 | +0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩132,659 | ₩132,739 | ₩132,645 | ₩132,706 | +0.04% | 5.4천 |
|---|
| 2026.04.29 | ₩132,645 | ₩132,753 | ₩132,618 | ₩132,645 | 0.00% | 1만 |
|---|
| 2026.04.28 | ₩132,672 | ₩132,672 | ₩132,605 | ₩132,645 | -0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩132,739 | ₩132,806 | ₩132,726 | ₩132,732 | -0.01% | 8.3천 |
|---|
| 2026.04.24 | ₩132,753 | ₩132,753 | ₩132,699 | ₩132,739 | -0.01% | 6.2천 |
|---|
| 2026.04.23 | ₩132,659 | ₩132,712 | ₩132,659 | ₩132,672 | +0.01% | 2.9천 |
|---|
| 2026.04.22 | ₩132,712 | ₩132,712 | ₩132,632 | ₩132,632 | -0.06% | 4천 |
|---|
| 2026.04.21 | ₩132,659 | ₩132,659 | ₩132,613 | ₩132,613 | -0.03% | 3.4천 |
|---|
| 2026.04.20 | ₩132,632 | ₩132,672 | ₩132,632 | ₩132,645 | +0.01% | 3.6천 |
|---|
| 2026.04.17 | ₩132,685 | ₩132,699 | ₩132,618 | ₩132,639 | -0.04% | 6.6만 |
|---|
| 2026.04.16 | ₩132,592 | ₩132,618 | ₩132,565 | ₩132,618 | +0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩132,578 | ₩132,592 | ₩132,538 | ₩132,565 | -0.01% | 2.5천 |
|---|
| 2026.04.14 | ₩132,538 | ₩132,578 | ₩132,525 | ₩132,545 | +0.01% | 8.9천 |
|---|
| 2026.04.13 | ₩132,511 | ₩132,537 | ₩132,471 | ₩132,478 | -0.03% | 1.9만 |
|---|
| 2026.04.10 | ₩132,511 | ₩132,511 | ₩132,431 | ₩132,460 | -0.04% | 8.4천 |
|---|
| 2026.04.09 | ₩132,437 | ₩132,457 | ₩132,417 | ₩132,457 | +0.02% | 8.9천 |
|---|
| 2026.04.08 | ₩132,498 | ₩132,525 | ₩132,467 | ₩132,467 | -0.02% | 4.7천 |
|---|
| 2026.04.07 | ₩132,417 | ₩132,417 | ₩132,350 | ₩132,416 | -0.00% | 7.5천 |
|---|
| 2026.04.06 | ₩132,323 | ₩132,390 | ₩132,323 | ₩132,357 | +0.03% | 7천 |
|---|
| 2026.04.02 | ₩132,390 | ₩132,404 | ₩132,350 | ₩132,377 | -0.01% | 4.6천 |
|---|
| 2026.04.01 | ₩132,303 | ₩132,364 | ₩132,287 | ₩132,350 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩132,679 | ₩132,685 | ₩132,645 | ₩132,665 | -0.01% | 8.3천 |
|---|
| 2026.03.30 | ₩132,551 | ₩132,618 | ₩132,551 | ₩132,605 | +0.04% | 1.8만 |
|---|
| 2026.03.27 | ₩132,525 | ₩132,565 | ₩132,444 | ₩132,484 | -0.03% | 1.6만 |
|---|
| 2026.03.26 | ₩132,491 | ₩132,498 | ₩132,445 | ₩132,471 | -0.02% | 7.4천 |
|---|
| 2026.03.25 | ₩132,586 | ₩132,605 | ₩132,565 | ₩132,585 | -0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩132,511 | ₩132,665 | ₩132,471 | ₩132,511 | 0.00% | 4.3천 |
|---|
| 2026.03.23 | ₩132,525 | ₩132,779 | ₩132,525 | ₩132,645 | +0.09% | 2.8만 |
|---|
| 2026.03.20 | ₩132,511 | ₩133,302 | ₩132,511 | ₩132,511 | 0.00% | 1.7만 |
|---|
| 2026.03.19 | ₩132,457 | ₩132,538 | ₩132,457 | ₩132,538 | +0.06% | 8천 |
|---|
| 2026.03.18 | ₩132,511 | ₩132,538 | ₩132,484 | ₩132,518 | +0.01% | 2만 |
|---|
| 2026.03.17 | ₩132,498 | ₩132,538 | ₩132,484 | ₩132,525 | +0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩132,431 | ₩132,471 | ₩132,431 | ₩132,444 | +0.01% | 9.4천 |
|---|
| 2026.03.13 | ₩132,377 | ₩132,377 | ₩132,337 | ₩132,337 | -0.03% | 2.2천 |
|---|
| 2026.03.12 | ₩132,364 | ₩132,384 | ₩132,325 | ₩132,364 | 0.00% | 5.1천 |
|---|
| 2026.03.11 | ₩132,431 | ₩132,444 | ₩132,393 | ₩132,404 | -0.02% | 3.7만 |
|---|
| 2026.03.10 | ₩132,486 | ₩132,486 | ₩132,417 | ₩132,417 | -0.05% | 7.7천 |
|---|
| 2026.03.09 | ₩132,424 | ₩132,424 | ₩132,377 | ₩132,390 | -0.03% | 1.1만 |
|---|
| 2026.03.06 | ₩132,390 | ₩132,806 | ₩132,337 | ₩132,377 | -0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩132,417 | ₩132,417 | ₩132,310 | ₩132,310 | -0.08% | 6.1천 |
|---|
| 2026.03.04 | ₩132,377 | ₩132,390 | ₩132,350 | ₩132,364 | -0.01% | 6.8천 |
|---|
| 2026.03.03 | ₩132,297 | ₩132,329 | ₩132,283 | ₩132,323 | +0.02% | 9.3천 |
|---|
| 2026.03.02 | ₩132,297 | ₩132,323 | ₩132,283 | ₩132,310 | +0.01% | 1.4만 |
|---|
| 2026.02.27 | ₩132,728 | ₩132,734 | ₩132,728 | ₩132,732 | +0.00% | 2.1천 |
|---|
| 2026.02.26 | ₩132,659 | ₩132,681 | ₩132,659 | ₩132,681 | +0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩132,659 | ₩132,671 | ₩132,538 | ₩132,669 | +0.01% | 1.4만 |
|---|
| 2026.02.24 | ₩132,632 | ₩132,659 | ₩132,632 | ₩132,632 | 0.00% | 1만 |
|---|
| 2026.02.23 | ₩132,645 | ₩132,672 | ₩132,632 | ₩132,645 | 0.00% | 5.6천 |
|---|
| 2026.02.20 | ₩132,645 | ₩132,645 | ₩132,605 | ₩132,625 | -0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩132,578 | ₩132,592 | ₩132,538 | ₩132,565 | -0.01% | 1.4만 |
|---|
| 2026.02.18 | ₩132,578 | ₩132,584 | ₩132,551 | ₩132,561 | -0.01% | 6.6천 |
|---|
| 2026.02.17 | ₩132,565 | ₩132,578 | ₩132,551 | ₩132,551 | -0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩132,565 | ₩132,565 | ₩132,551 | ₩132,558 | -0.01% | 3.7천 |
|---|
| 2026.02.12 | ₩132,498 | ₩132,511 | ₩132,491 | ₩132,498 | 0.00% | 4.5천 |
|---|
| 2026.02.11 | ₩132,444 | ₩132,471 | ₩132,431 | ₩132,457 | +0.01% | 9.3천 |
|---|
| 2026.02.10 | ₩132,444 | ₩132,457 | ₩132,417 | ₩132,431 | -0.01% | 1.9만 |
|---|
| 2026.02.09 | ₩132,431 | ₩132,431 | ₩132,404 | ₩132,404 | -0.02% | 1.7천 |
|---|
| 2026.02.06 | ₩132,364 | ₩132,377 | ₩132,350 | ₩132,364 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩132,297 | ₩132,342 | ₩132,297 | ₩132,330 | +0.03% | 2.8천 |
|---|
| 2026.02.04 | ₩132,297 | ₩132,297 | ₩132,256 | ₩132,276 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩132,243 | ₩132,305 | ₩132,243 | ₩132,299 | +0.04% | 1.5만 |
|---|
| 2026.02.02 | ₩132,270 | ₩132,270 | ₩132,229 | ₩132,229 | -0.03% | 5.6천 |
|---|
| 2026.01.30 | ₩132,605 | ₩132,672 | ₩132,605 | ₩132,644 | +0.03% | 3.5천 |
|---|
| 2026.01.29 | ₩132,605 | ₩132,645 | ₩132,592 | ₩132,612 | +0.01% | 5.9천 |
|---|
| 2026.01.28 | ₩132,578 | ₩132,605 | ₩132,551 | ₩132,578 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩132,565 | ₩132,592 | ₩132,565 | ₩132,574 | +0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩132,571 | ₩132,592 | ₩132,538 | ₩132,558 | -0.01% | 2.9천 |
|---|
| 2026.01.23 | ₩132,525 | ₩132,578 | ₩132,511 | ₩132,558 | +0.03% | 1.1만 |
|---|
| 2026.01.22 | ₩132,484 | ₩132,565 | ₩132,471 | ₩132,534 | +0.04% | 1만 |
|---|
| 2026.01.21 | ₩132,457 | ₩132,502 | ₩132,457 | ₩132,494 | +0.03% | 8.7천 |
|---|
| 2026.01.20 | ₩132,456 | ₩132,511 | ₩132,444 | ₩132,484 | +0.02% | 2.3만 |
|---|
| 2026.01.16 | ₩132,431 | ₩132,457 | ₩132,431 | ₩132,457 | +0.02% | 2천 |
|---|
| 2026.01.15 | ₩132,424 | ₩132,445 | ₩132,424 | ₩132,424 | 0.00% | 5.9천 |
|---|
| 2026.01.14 | ₩132,457 | ₩132,462 | ₩132,431 | ₩132,437 | -0.02% | 7.4천 |
|---|
| 2026.01.13 | ₩132,350 | ₩132,390 | ₩132,337 | ₩132,376 | +0.02% | 6.3천 |
|---|
| 2026.01.12 | ₩132,337 | ₩132,384 | ₩132,337 | ₩132,365 | +0.02% | 7.8천 |
|---|
| 2026.01.09 | ₩132,364 | ₩132,374 | ₩132,346 | ₩132,357 | -0.01% | 4.5천 |
|---|
| 2026.01.08 | ₩132,297 | ₩132,337 | ₩132,270 | ₩132,310 | +0.01% | 5천 |
|---|
| 2026.01.07 | ₩132,311 | ₩132,323 | ₩132,297 | ₩132,310 | -0.00% | 4.8천 |
|---|
| 2026.01.06 | ₩132,297 | ₩132,310 | ₩132,283 | ₩132,290 | -0.01% | 6.4천 |
|---|
| 2026.01.05 | ₩132,189 | ₩132,297 | ₩132,189 | ₩132,276 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩132,216 | ₩132,270 | ₩132,216 | ₩132,268 | +0.04% | 4.5천 |
|---|
| 2025.12.31 | ₩132,196 | ₩132,229 | ₩132,179 | ₩132,196 | 0.00% | 6.8천 |
|---|
| 2025.12.30 | ₩132,592 | ₩132,618 | ₩132,565 | ₩132,592 | 0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩132,565 | ₩132,618 | ₩132,551 | ₩132,605 | +0.03% | 5.3천 |
|---|
| 2025.12.26 | ₩132,538 | ₩132,571 | ₩132,537 | ₩132,565 | +0.02% | 5.1천 |
|---|
| 2025.12.24 | ₩132,511 | ₩132,538 | ₩132,507 | ₩132,531 | +0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩132,468 | ₩132,491 | ₩132,468 | ₩132,491 | +0.02% | 1천 |
|---|
| 2025.12.22 | ₩132,457 | ₩132,484 | ₩132,431 | ₩132,457 | 0.00% | 6.4천 |
|---|
| 2025.12.19 | ₩132,444 | ₩132,457 | ₩132,417 | ₩132,451 | +0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩132,431 | ₩132,444 | ₩132,413 | ₩132,424 | -0.01% | 7.8천 |
|---|
| 2025.12.17 | ₩132,364 | ₩132,404 | ₩132,350 | ₩132,377 | +0.01% | 7.3천 |
|---|
| 2025.12.16 | ₩132,364 | ₩132,390 | ₩132,352 | ₩132,357 | -0.01% | 4.8천 |
|---|
| 2025.12.15 | ₩132,350 | ₩132,386 | ₩132,337 | ₩132,373 | +0.02% | 7.1천 |
|---|
| 2025.12.12 | ₩132,297 | ₩132,337 | ₩132,283 | ₩132,330 | +0.03% | 9.7천 |
|---|
| 2025.12.11 | ₩132,310 | ₩132,310 | ₩132,297 | ₩132,297 | -0.01% | 4.4천 |
|---|
| 2025.12.10 | ₩132,216 | ₩132,256 | ₩132,216 | ₩132,256 | +0.03% | 3.5천 |
|---|
| 2025.12.09 | ₩132,216 | ₩132,229 | ₩132,200 | ₩132,229 | +0.01% | 3.7천 |
|---|
| 2025.12.08 | ₩132,216 | ₩132,216 | ₩132,196 | ₩132,196 | -0.02% | 2.4천 |
|---|
| 2025.12.05 | ₩132,176 | ₩132,195 | ₩132,162 | ₩132,176 | 0.00% | 9.6천 |
|---|
| 2025.12.04 | ₩132,162 | ₩132,176 | ₩132,149 | ₩132,162 | 0.00% | 5.7천 |
|---|
| 2025.12.03 | ₩132,176 | ₩132,188 | ₩132,173 | ₩132,176 | 0.00% | 2.5천 |
|---|
| 2025.12.02 | ₩132,122 | ₩132,162 | ₩132,109 | ₩132,136 | +0.01% | 6.9천 |
|---|
| 2025.12.01 | ₩132,082 | ₩132,122 | ₩132,069 | ₩132,095 | +0.01% | 5.7천 |
|---|
| 2025.11.28 | ₩132,525 | ₩132,535 | ₩132,518 | ₩132,518 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩132,503 | ₩132,511 | ₩132,486 | ₩132,498 | -0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩132,511 | ₩132,511 | ₩132,482 | ₩132,484 | -0.02% | 2.7천 |
|---|
| 2025.11.24 | ₩132,457 | ₩132,471 | ₩132,417 | ₩132,457 | 0.00% | 4.6천 |
|---|
| 2025.11.21 | ₩132,431 | ₩132,471 | ₩132,417 | ₩132,437 | +0.01% | 1.1만 |
|---|
| 2025.11.20 | ₩132,337 | ₩132,364 | ₩132,337 | ₩132,356 | +0.01% | 6천 |
|---|
| 2025.11.19 | ₩132,364 | ₩132,364 | ₩132,310 | ₩132,323 | -0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩132,337 | ₩132,350 | ₩132,323 | ₩132,338 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩132,297 | ₩132,323 | ₩132,297 | ₩132,310 | +0.01% | 1.1만 |
|---|
| 2025.11.14 | ₩132,339 | ₩132,339 | ₩132,297 | ₩132,297 | -0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩132,297 | ₩132,297 | ₩132,256 | ₩132,256 | -0.03% | 4.7만 |
|---|
| 2025.11.12 | ₩132,297 | ₩132,322 | ₩132,256 | ₩132,283 | -0.01% | 2.3만 |
|---|
| 2025.11.11 | ₩132,283 | ₩132,323 | ₩132,283 | ₩132,303 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩132,295 | ₩132,295 | ₩132,263 | ₩132,283 | -0.01% | 6.7천 |
|---|
| 2025.11.07 | ₩132,297 | ₩132,297 | ₩132,243 | ₩132,270 | -0.02% | 8.5천 |
|---|
| 2025.11.06 | ₩132,229 | ₩132,243 | ₩132,176 | ₩132,223 | -0.01% | 6.6천 |
|---|
| 2025.11.05 | ₩132,189 | ₩132,203 | ₩132,162 | ₩132,189 | 0.00% | 5.9천 |
|---|
| 2025.11.04 | ₩132,176 | ₩132,208 | ₩132,136 | ₩132,189 | +0.01% | 7.2만 |
|---|
| 2025.11.03 | ₩132,498 | ₩132,498 | ₩132,149 | ₩132,149 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩132,605 | ₩132,645 | ₩132,592 | ₩132,602 | -0.00% | 2.6만 |
|---|
| 2025.10.30 | ₩132,578 | ₩132,592 | ₩132,551 | ₩132,592 | +0.01% | 5.4천 |
|---|
| 2025.10.29 | ₩132,605 | ₩132,632 | ₩132,585 | ₩132,589 | -0.01% | 7.2천 |
|---|
| 2025.10.28 | ₩132,592 | ₩132,618 | ₩132,565 | ₩132,592 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩132,565 | ₩132,592 | ₩132,565 | ₩132,571 | +0.01% | 9천 |
|---|
| 2025.10.24 | ₩132,561 | ₩132,578 | ₩132,529 | ₩132,558 | -0.00% | 9.7천 |
|---|
| 2025.10.23 | ₩132,484 | ₩132,525 | ₩132,484 | ₩132,511 | +0.02% | 4만 |
|---|
| 2025.10.22 | ₩132,525 | ₩132,525 | ₩132,471 | ₩132,504 | -0.02% | 7.8천 |
|---|
| 2025.10.21 | ₩132,471 | ₩132,511 | ₩132,471 | ₩132,498 | +0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩132,471 | ₩132,484 | ₩132,471 | ₩132,478 | +0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩132,431 | ₩132,484 | ₩132,431 | ₩132,433 | +0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩132,377 | ₩132,421 | ₩132,377 | ₩132,417 | +0.03% | 2.5천 |
|---|
| 2025.10.15 | ₩132,377 | ₩132,404 | ₩132,350 | ₩132,370 | -0.01% | 5.7천 |
|---|
| 2025.10.14 | ₩132,323 | ₩132,390 | ₩132,323 | ₩132,357 | +0.03% | 2.8천 |
|---|
| 2025.10.13 | ₩132,302 | ₩132,337 | ₩132,283 | ₩132,323 | +0.02% | 3.7천 |
|---|
| 2025.10.10 | ₩132,323 | ₩132,350 | ₩132,176 | ₩132,280 | -0.03% | 5.2만 |
|---|