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 | ₩131,939 | ₩132,087 | ₩131,919 | ₩132,046 | +0.08% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩132,341 | ₩132,341 | ₩131,805 | ₩131,939 | -0.30% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩132,475 | ₩132,610 | ₩132,087 | ₩132,396 | -0.06% | 26.5만 |
| 2026.09.14–2026.09.18 | ₩132,207 | ₩132,382 | ₩132,175 | ₩132,348 | +0.11% | 18만 |
| 2026.09.08–2026.09.11 | ₩132,288 | ₩132,451 | ₩132,194 | ₩132,214 | -0.06% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩132,824 | ₩132,851 | ₩132,239 | ₩132,274 | -0.41% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩132,770 | ₩133,019 | ₩132,765 | ₩132,858 | +0.07% | 2.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,837 |
| ₩132,636 |
| ₩132,824 |
| +0.13% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩132,556 | ₩132,717 | ₩132,556 | ₩132,717 | +0.12% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,388 | ₩132,616 | ₩132,369 | ₩132,589 | +0.15% | 3.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,647 | ₩132,828 | ₩132,647 | ₩132,817 | +0.13% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩132,502 | ₩132,697 | ₩132,483 | ₩132,663 | +0.12% | 5.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,382 | ₩132,569 | ₩132,382 | ₩132,529 | +0.11% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩132,341 | ₩132,623 | ₩132,288 | ₩132,433 | +0.07% | 20.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,677 | ₩132,690 | ₩132,221 | ₩132,341 | -0.25% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,489 | ₩132,694 | ₩132,422 | ₩132,663 | +0.13% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,516 | ₩132,556 | ₩132,368 | ₩132,502 | -0.01% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩132,328 | ₩132,496 | ₩132,310 | ₩132,475 | +0.11% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,301 | ₩132,395 | ₩132,261 | ₩132,314 | +0.01% | 5.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩132,569 | ₩132,757 | ₩132,542 | ₩132,717 | +0.11% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩132,520 | ₩132,569 | ₩132,395 | ₩132,542 | +0.02% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,522 | ₩132,556 | ₩132,475 | ₩132,496 | -0.02% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,288 | ₩132,529 | ₩132,207 | ₩132,502 | +0.16% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,730 | ₩132,797 | ₩132,250 | ₩132,308 | -0.32% | 3.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,623 | ₩132,744 | ₩132,604 | ₩132,730 | +0.08% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩132,502 | ₩132,690 | ₩132,462 | ₩132,630 | +0.10% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩132,314 | ₩132,516 | ₩132,314 | ₩132,451 | +0.10% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,542 | ₩132,677 | ₩132,278 | ₩132,368 | -0.13% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,516 | ₩132,770 | ₩132,435 | ₩132,475 | -0.03% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,422 | ₩133,293 | ₩132,422 | ₩132,502 | +0.06% | 5.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,415 | ₩132,477 | ₩132,316 | ₩132,328 | -0.07% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,288 | ₩132,797 | ₩132,274 | ₩132,368 | +0.06% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩132,636 | ₩132,725 | ₩132,529 | ₩132,723 | +0.07% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩132,556 | ₩132,636 | ₩132,529 | ₩132,616 | +0.05% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,422 | ₩132,556 | ₩132,395 | ₩132,549 | +0.10% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,261 | ₩132,368 | ₩132,221 | ₩132,355 | +0.07% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩132,563 | ₩132,663 | ₩132,529 | ₩132,635 | +0.05% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,447 | ₩132,569 | ₩132,435 | ₩132,549 | +0.08% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,328 | ₩132,453 | ₩132,328 | ₩132,449 | +0.09% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩132,180 | ₩132,365 | ₩132,180 | ₩132,348 | +0.13% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,556 | ₩132,610 | ₩132,170 | ₩132,260 | -0.22% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩132,449 | ₩132,563 | ₩132,422 | ₩132,556 | +0.08% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,341 | ₩132,449 | ₩132,328 | ₩132,442 | +0.08% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,207 | ₩132,328 | ₩132,187 | ₩132,321 | +0.09% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩132,073 | ₩132,186 | ₩132,060 | ₩132,167 | +0.07% | 3만 |
|---|
| 2025.11.24–2025.11.28 | ₩132,449 | ₩132,526 | ₩132,408 | ₩132,509 | +0.05% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩132,288 | ₩132,462 | ₩132,288 | ₩132,428 | +0.11% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩132,286 | ₩132,331 | ₩132,247 | ₩132,288 | +0.00% | 10.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩132,489 | ₩132,489 | ₩132,127 | ₩132,261 | -0.17% | 10만 |
|---|
| 2025.10.27–2025.10.31 | ₩132,556 | ₩132,636 | ₩132,542 | ₩132,593 | +0.03% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,462 | ₩132,569 | ₩132,462 | ₩132,549 | +0.07% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩132,293 | ₩132,475 | ₩132,274 | ₩132,424 | +0.10% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,314 | ₩132,341 | ₩132,167 | ₩132,272 | -0.03% | 5.2만 |
|---|