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 | ₩132,123 | ₩132,137 | ₩132,097 | ₩132,097 | -0.02% | 6.2천 |
| 2026.10.08 | ₩132,097 | ₩132,131 | ₩132,083 | ₩132,107 | +0.01% | 2.4천 |
| 2026.10.07 | ₩132,043 | ₩132,097 | ₩132,020 | ₩132,083 | +0.03% | 3.3만 |
| 2026.10.06 | ₩132,043 | ₩132,068 | ₩132,023 | ₩132,063 | +0.02% | 8.2천 |
| 2026.10.05 | ₩131,989 | ₩132,003 | ₩131,969 | ₩131,988 | -0.00% | 7.3천 |
| 2026.10.02 | ₩132,137 | ₩132,137 | ₩131,936 | ₩131,989 | -0.11% | 1.4만 |
| 2026.10.01 | ₩131,882 | ₩132,029 | ₩131,855 | ₩131,897 | +0.01% | 9.3만 |
| 2026.09.30 | ₩132,392 | ₩132,392 | ₩132,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,263 |
| -0.10% |
| 1.5만 |
| 2026.09.29 | ₩132,319 | ₩132,319 | ₩132,284 | ₩132,311 | -0.01% | 1.8천 |
|---|
| 2026.09.28 | ₩132,392 | ₩132,392 | ₩132,244 | ₩132,334 | -0.04% | 6.6천 |
|---|
| 2026.09.25 | ₩132,405 | ₩132,447 | ₩132,367 | ₩132,447 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩132,472 | ₩132,539 | ₩132,137 | ₩132,439 | -0.03% | 8.8만 |
|---|
| 2026.09.23 | ₩132,499 | ₩132,660 | ₩132,392 | ₩132,499 | 0.00% | 4.2만 |
|---|
| 2026.09.22 | ₩132,511 | ₩132,620 | ₩132,432 | ₩132,519 | +0.01% | 11.7만 |
|---|
| 2026.09.21 | ₩132,526 | ₩132,526 | ₩132,460 | ₩132,472 | -0.04% | 6.2천 |
|---|
| 2026.09.18 | ₩132,418 | ₩132,432 | ₩132,398 | ₩132,398 | -0.02% | 11.7만 |
|---|
| 2026.09.17 | ₩132,370 | ₩132,405 | ₩132,351 | ₩132,400 | +0.02% | 6.7천 |
|---|
| 2026.09.16 | ₩132,385 | ₩132,418 | ₩132,338 | ₩132,345 | -0.03% | 2.8천 |
|---|
| 2026.09.15 | ₩132,350 | ₩132,432 | ₩132,345 | ₩132,369 | +0.01% | 1.6만 |
|---|
| 2026.09.14 | ₩132,257 | ₩132,338 | ₩132,225 | ₩132,303 | +0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩132,271 | ₩132,311 | ₩132,244 | ₩132,264 | -0.01% | 8.4천 |
|---|
| 2026.09.10 | ₩132,278 | ₩132,418 | ₩132,257 | ₩132,257 | -0.02% | 8.9천 |
|---|
| 2026.09.09 | ₩132,331 | ₩132,378 | ₩132,294 | ₩132,318 | -0.01% | 1.4만 |
|---|
| 2026.09.08 | ₩132,338 | ₩132,502 | ₩132,311 | ₩132,351 | +0.01% | 5.9천 |
|---|
| 2026.09.04 | ₩132,306 | ₩132,351 | ₩132,298 | ₩132,325 | +0.01% | 6.5천 |
|---|
| 2026.09.03 | ₩132,392 | ₩132,392 | ₩132,290 | ₩132,331 | -0.05% | 2.3만 |
|---|
| 2026.09.02 | ₩132,472 | ₩132,512 | ₩132,472 | ₩132,499 | +0.02% | 3.6천 |
|---|
| 2026.09.01 | ₩132,512 | ₩132,526 | ₩132,385 | ₩132,457 | -0.04% | 9.7천 |
|---|
| 2026.08.31 | ₩132,875 | ₩132,901 | ₩132,875 | ₩132,881 | +0.01% | 4.6천 |
|---|
| 2026.08.28 | ₩132,955 | ₩132,955 | ₩132,903 | ₩132,908 | -0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩132,943 | ₩133,015 | ₩132,943 | ₩133,015 | +0.05% | 4.8천 |
|---|
| 2026.08.26 | ₩132,880 | ₩132,962 | ₩132,849 | ₩132,962 | +0.06% | 4.9천 |
|---|
| 2026.08.25 | ₩132,995 | ₩133,069 | ₩132,928 | ₩133,017 | +0.02% | 4.8천 |
|---|
| 2026.08.24 | ₩132,821 | ₩132,932 | ₩132,816 | ₩132,908 | +0.07% | 4천 |
|---|
| 2026.08.21 | ₩132,883 | ₩132,883 | ₩132,821 | ₩132,875 | -0.01% | 5.5천 |
|---|
| 2026.08.20 | ₩132,808 | ₩132,848 | ₩132,754 | ₩132,848 | +0.03% | 5.2천 |
|---|
| 2026.08.19 | ₩132,861 | ₩132,888 | ₩132,854 | ₩132,875 | +0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩132,719 | ₩132,724 | ₩132,687 | ₩132,693 | -0.02% | 6천 |
|---|
| 2026.08.17 | ₩132,700 | ₩132,731 | ₩132,700 | ₩132,714 | +0.01% | 5.4천 |
|---|
| 2026.08.14 | ₩132,761 | ₩132,767 | ₩132,742 | ₩132,767 | +0.01% | 3.2천 |
|---|
| 2026.08.13 | ₩132,673 | ₩132,700 | ₩132,633 | ₩132,693 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩132,640 | ₩132,655 | ₩132,620 | ₩132,633 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩132,633 | ₩132,647 | ₩132,620 | ₩132,633 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩132,606 | ₩132,707 | ₩132,606 | ₩132,620 | +0.01% | 9천 |
|---|
| 2026.08.07 | ₩132,667 | ₩132,667 | ₩132,625 | ₩132,640 | -0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩132,539 | ₩132,566 | ₩132,539 | ₩132,546 | +0.01% | 6.1천 |
|---|
| 2026.08.05 | ₩132,526 | ₩132,566 | ₩132,524 | ₩132,553 | +0.02% | 3.5천 |
|---|
| 2026.08.04 | ₩132,472 | ₩132,660 | ₩132,467 | ₩132,526 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩132,439 | ₩132,459 | ₩132,420 | ₩132,459 | +0.02% | 7.2천 |
|---|
| 2026.07.31 | ₩132,841 | ₩132,879 | ₩132,821 | ₩132,868 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩132,798 | ₩132,821 | ₩132,774 | ₩132,814 | +0.01% | 3.9천 |
|---|
| 2026.07.29 | ₩132,754 | ₩132,767 | ₩132,700 | ₩132,757 | +0.00% | 6.3천 |
|---|
| 2026.07.28 | ₩132,794 | ₩132,794 | ₩132,757 | ₩132,774 | -0.02% | 6.1천 |
|---|
| 2026.07.27 | ₩132,698 | ₩132,746 | ₩132,698 | ₩132,703 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩132,687 | ₩132,727 | ₩132,687 | ₩132,714 | +0.02% | 5.1천 |
|---|
| 2026.07.23 | ₩132,633 | ₩132,727 | ₩132,593 | ₩132,727 | +0.07% | 2.9천 |
|---|
| 2026.07.22 | ₩132,687 | ₩132,747 | ₩132,647 | ₩132,673 | -0.01% | 1.5만 |
|---|
| 2026.07.21 | ₩132,660 | ₩132,687 | ₩132,647 | ₩132,687 | +0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩132,553 | ₩132,620 | ₩132,534 | ₩132,600 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩132,579 | ₩132,620 | ₩132,566 | ₩132,579 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩132,526 | ₩132,526 | ₩132,499 | ₩132,512 | -0.01% | 6.6천 |
|---|
| 2026.07.15 | ₩132,499 | ₩132,553 | ₩132,488 | ₩132,519 | +0.02% | 6.3천 |
|---|
| 2026.07.14 | ₩132,539 | ₩132,553 | ₩132,526 | ₩132,533 | -0.01% | 2.1천 |
|---|
| 2026.07.13 | ₩132,432 | ₩132,486 | ₩132,432 | ₩132,472 | +0.03% | 7.2천 |
|---|
| 2026.07.10 | ₩132,486 | ₩132,512 | ₩132,472 | ₩132,483 | -0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩132,405 | ₩132,673 | ₩132,385 | ₩132,425 | +0.02% | 17.2만 |
|---|
| 2026.07.08 | ₩132,367 | ₩132,392 | ₩132,365 | ₩132,374 | +0.01% | 5.3천 |
|---|
| 2026.07.07 | ₩132,362 | ₩132,432 | ₩132,351 | ₩132,378 | +0.01% | 4.2천 |
|---|
| 2026.07.06 | ₩132,392 | ₩132,418 | ₩132,338 | ₩132,385 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩132,378 | ₩132,405 | ₩132,378 | ₩132,392 | +0.01% | 2.8천 |
|---|
| 2026.07.01 | ₩132,271 | ₩132,338 | ₩132,271 | ₩132,291 | +0.02% | 5.8천 |
|---|
| 2026.06.30 | ₩132,700 | ₩132,740 | ₩132,700 | ₩132,724 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩132,727 | ₩132,727 | ₩132,673 | ₩132,707 | -0.02% | 2.7천 |
|---|
| 2026.06.26 | ₩132,687 | ₩132,744 | ₩132,687 | ₩132,714 | +0.02% | 4천 |
|---|
| 2026.06.25 | ₩132,700 | ₩132,703 | ₩132,687 | ₩132,693 | -0.01% | 3.1천 |
|---|
| 2026.06.24 | ₩132,589 | ₩132,647 | ₩132,579 | ₩132,620 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩132,566 | ₩132,606 | ₩132,533 | ₩132,561 | -0.00% | 6.2천 |
|---|
| 2026.06.22 | ₩132,539 | ₩132,553 | ₩132,472 | ₩132,472 | -0.05% | 3만 |
|---|
| 2026.06.18 | ₩132,546 | ₩132,593 | ₩132,539 | ₩132,553 | +0.01% | 3.1만 |
|---|
| 2026.06.17 | ₩132,566 | ₩132,579 | ₩132,418 | ₩132,418 | -0.11% | 6.6천 |
|---|
| 2026.06.16 | ₩132,606 | ₩132,606 | ₩132,579 | ₩132,586 | -0.02% | 6.1천 |
|---|
| 2026.06.15 | ₩132,566 | ₩132,579 | ₩132,526 | ₩132,566 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩132,537 | ₩132,546 | ₩132,508 | ₩132,526 | -0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩132,445 | ₩132,495 | ₩132,418 | ₩132,486 | +0.03% | 2.4천 |
|---|
| 2026.06.10 | ₩132,459 | ₩132,459 | ₩132,418 | ₩132,432 | -0.02% | 2.6천 |
|---|
| 2026.06.09 | ₩132,432 | ₩132,432 | ₩132,367 | ₩132,400 | -0.02% | 5.5천 |
|---|
| 2026.06.08 | ₩132,378 | ₩132,398 | ₩132,361 | ₩132,378 | 0.00% | 5.1천 |
|---|
| 2026.06.05 | ₩132,338 | ₩132,365 | ₩132,338 | ₩132,365 | +0.02% | 6.2천 |
|---|
| 2026.06.04 | ₩132,365 | ₩132,445 | ₩132,365 | ₩132,405 | +0.03% | 2.6만 |
|---|
| 2026.06.03 | ₩132,365 | ₩132,385 | ₩132,351 | ₩132,351 | -0.01% | 7.3천 |
|---|
| 2026.06.02 | ₩132,418 | ₩132,418 | ₩132,365 | ₩132,372 | -0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩132,351 | ₩132,351 | ₩132,311 | ₩132,350 | -0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩132,740 | ₩132,808 | ₩132,707 | ₩132,767 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩132,687 | ₩132,740 | ₩132,673 | ₩132,707 | +0.02% | 1.8만 |
|---|
| 2026.05.27 | ₩132,687 | ₩132,687 | ₩132,633 | ₩132,673 | -0.01% | 4.9천 |
|---|
| 2026.05.26 | ₩132,620 | ₩132,673 | ₩132,593 | ₩132,640 | +0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩132,620 | ₩132,620 | ₩132,590 | ₩132,593 | -0.02% | 4천 |
|---|
| 2026.05.21 | ₩132,551 | ₩132,566 | ₩132,499 | ₩132,566 | +0.01% | 1.9천 |
|---|
| 2026.05.20 | ₩132,526 | ₩132,612 | ₩132,500 | ₩132,579 | +0.04% | 4.1천 |
|---|
| 2026.05.19 | ₩132,486 | ₩132,526 | ₩132,445 | ₩132,499 | +0.01% | 5.6천 |
|---|
| 2026.05.18 | ₩132,570 | ₩132,593 | ₩132,526 | ₩132,559 | -0.01% | 9.2천 |
|---|
| 2026.05.15 | ₩132,539 | ₩132,566 | ₩132,539 | ₩132,546 | +0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩132,579 | ₩132,606 | ₩132,545 | ₩132,566 | -0.01% | 2.9천 |
|---|
| 2026.05.13 | ₩132,579 | ₩132,579 | ₩132,526 | ₩132,566 | -0.01% | 3.1천 |
|---|
| 2026.05.12 | ₩132,526 | ₩132,566 | ₩132,526 | ₩132,546 | +0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩132,573 | ₩132,573 | ₩132,539 | ₩132,566 | -0.01% | 2.1천 |
|---|
| 2026.05.08 | ₩132,579 | ₩132,579 | ₩132,512 | ₩132,553 | -0.02% | 3.7천 |
|---|
| 2026.05.07 | ₩132,472 | ₩132,512 | ₩132,445 | ₩132,467 | -0.00% | 6.8천 |
|---|
| 2026.05.06 | ₩132,472 | ₩132,472 | ₩132,405 | ₩132,432 | -0.03% | 4천 |
|---|
| 2026.05.05 | ₩132,325 | ₩132,378 | ₩132,311 | ₩132,374 | +0.04% | 7.6천 |
|---|
| 2026.05.04 | ₩132,338 | ₩132,351 | ₩132,257 | ₩132,271 | -0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩132,325 | ₩132,392 | ₩132,300 | ₩132,358 | +0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩132,700 | ₩132,781 | ₩132,687 | ₩132,747 | +0.04% | 5.4천 |
|---|
| 2026.04.29 | ₩132,687 | ₩132,794 | ₩132,660 | ₩132,687 | 0.00% | 1만 |
|---|
| 2026.04.28 | ₩132,714 | ₩132,714 | ₩132,647 | ₩132,687 | -0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩132,781 | ₩132,848 | ₩132,767 | ₩132,774 | -0.01% | 8.3천 |
|---|
| 2026.04.24 | ₩132,794 | ₩132,794 | ₩132,740 | ₩132,781 | -0.01% | 6.2천 |
|---|
| 2026.04.23 | ₩132,700 | ₩132,754 | ₩132,700 | ₩132,714 | +0.01% | 2.9천 |
|---|
| 2026.04.22 | ₩132,754 | ₩132,754 | ₩132,673 | ₩132,673 | -0.06% | 4천 |
|---|
| 2026.04.21 | ₩132,700 | ₩132,700 | ₩132,655 | ₩132,655 | -0.03% | 3.4천 |
|---|
| 2026.04.20 | ₩132,673 | ₩132,714 | ₩132,673 | ₩132,687 | +0.01% | 3.6천 |
|---|
| 2026.04.17 | ₩132,727 | ₩132,740 | ₩132,660 | ₩132,680 | -0.04% | 6.6만 |
|---|
| 2026.04.16 | ₩132,633 | ₩132,660 | ₩132,606 | ₩132,660 | +0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩132,620 | ₩132,633 | ₩132,579 | ₩132,606 | -0.01% | 2.5천 |
|---|
| 2026.04.14 | ₩132,579 | ₩132,620 | ₩132,566 | ₩132,586 | +0.01% | 8.9천 |
|---|
| 2026.04.13 | ₩132,553 | ₩132,578 | ₩132,512 | ₩132,519 | -0.03% | 1.9만 |
|---|
| 2026.04.10 | ₩132,553 | ₩132,553 | ₩132,472 | ₩132,502 | -0.04% | 8.4천 |
|---|
| 2026.04.09 | ₩132,479 | ₩132,499 | ₩132,459 | ₩132,499 | +0.02% | 8.9천 |
|---|
| 2026.04.08 | ₩132,539 | ₩132,566 | ₩132,508 | ₩132,508 | -0.02% | 4.7천 |
|---|
| 2026.04.07 | ₩132,459 | ₩132,459 | ₩132,392 | ₩132,457 | -0.00% | 7.5천 |
|---|
| 2026.04.06 | ₩132,365 | ₩132,432 | ₩132,365 | ₩132,398 | +0.03% | 7천 |
|---|
| 2026.04.02 | ₩132,432 | ₩132,445 | ₩132,392 | ₩132,418 | -0.01% | 4.6천 |
|---|
| 2026.04.01 | ₩132,345 | ₩132,405 | ₩132,329 | ₩132,392 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩132,720 | ₩132,727 | ₩132,687 | ₩132,707 | -0.01% | 8.3천 |
|---|
| 2026.03.30 | ₩132,593 | ₩132,660 | ₩132,593 | ₩132,647 | +0.04% | 1.8만 |
|---|
| 2026.03.27 | ₩132,566 | ₩132,606 | ₩132,486 | ₩132,526 | -0.03% | 1.6만 |
|---|
| 2026.03.26 | ₩132,533 | ₩132,539 | ₩132,487 | ₩132,512 | -0.02% | 7.4천 |
|---|
| 2026.03.25 | ₩132,628 | ₩132,647 | ₩132,606 | ₩132,626 | -0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩132,553 | ₩132,707 | ₩132,512 | ₩132,553 | 0.00% | 4.3천 |
|---|
| 2026.03.23 | ₩132,566 | ₩132,821 | ₩132,566 | ₩132,687 | +0.09% | 2.8만 |
|---|
| 2026.03.20 | ₩132,553 | ₩133,344 | ₩132,553 | ₩132,553 | 0.00% | 1.7만 |
|---|
| 2026.03.19 | ₩132,499 | ₩132,579 | ₩132,499 | ₩132,579 | +0.06% | 8천 |
|---|
| 2026.03.18 | ₩132,553 | ₩132,579 | ₩132,526 | ₩132,559 | +0.01% | 2만 |
|---|
| 2026.03.17 | ₩132,539 | ₩132,579 | ₩132,526 | ₩132,566 | +0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩132,472 | ₩132,512 | ₩132,472 | ₩132,486 | +0.01% | 9.4천 |
|---|
| 2026.03.13 | ₩132,418 | ₩132,418 | ₩132,378 | ₩132,378 | -0.03% | 2.2천 |
|---|
| 2026.03.12 | ₩132,405 | ₩132,425 | ₩132,366 | ₩132,405 | 0.00% | 5.1천 |
|---|
| 2026.03.11 | ₩132,472 | ₩132,486 | ₩132,435 | ₩132,445 | -0.02% | 3.7만 |
|---|
| 2026.03.10 | ₩132,527 | ₩132,527 | ₩132,459 | ₩132,459 | -0.05% | 7.7천 |
|---|
| 2026.03.09 | ₩132,465 | ₩132,465 | ₩132,418 | ₩132,432 | -0.03% | 1.1만 |
|---|
| 2026.03.06 | ₩132,432 | ₩132,848 | ₩132,378 | ₩132,418 | -0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩132,459 | ₩132,459 | ₩132,351 | ₩132,351 | -0.08% | 6.1천 |
|---|
| 2026.03.04 | ₩132,418 | ₩132,432 | ₩132,392 | ₩132,405 | -0.01% | 6.8천 |
|---|
| 2026.03.03 | ₩132,338 | ₩132,370 | ₩132,325 | ₩132,365 | +0.02% | 9.3천 |
|---|
| 2026.03.02 | ₩132,338 | ₩132,365 | ₩132,325 | ₩132,351 | +0.01% | 1.4만 |
|---|
| 2026.02.27 | ₩132,770 | ₩132,775 | ₩132,770 | ₩132,774 | +0.00% | 2.1천 |
|---|
| 2026.02.26 | ₩132,700 | ₩132,723 | ₩132,700 | ₩132,723 | +0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩132,700 | ₩132,712 | ₩132,579 | ₩132,711 | +0.01% | 1.4만 |
|---|
| 2026.02.24 | ₩132,673 | ₩132,700 | ₩132,673 | ₩132,673 | 0.00% | 1만 |
|---|
| 2026.02.23 | ₩132,687 | ₩132,714 | ₩132,673 | ₩132,687 | 0.00% | 5.6천 |
|---|
| 2026.02.20 | ₩132,687 | ₩132,687 | ₩132,647 | ₩132,667 | -0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩132,620 | ₩132,633 | ₩132,579 | ₩132,606 | -0.01% | 1.4만 |
|---|
| 2026.02.18 | ₩132,620 | ₩132,625 | ₩132,593 | ₩132,602 | -0.01% | 6.6천 |
|---|
| 2026.02.17 | ₩132,606 | ₩132,620 | ₩132,593 | ₩132,593 | -0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩132,606 | ₩132,606 | ₩132,593 | ₩132,600 | -0.01% | 3.7천 |
|---|
| 2026.02.12 | ₩132,539 | ₩132,553 | ₩132,533 | ₩132,539 | 0.00% | 4.5천 |
|---|
| 2026.02.11 | ₩132,486 | ₩132,512 | ₩132,472 | ₩132,499 | +0.01% | 9.3천 |
|---|
| 2026.02.10 | ₩132,486 | ₩132,499 | ₩132,459 | ₩132,472 | -0.01% | 1.9만 |
|---|
| 2026.02.09 | ₩132,472 | ₩132,472 | ₩132,445 | ₩132,445 | -0.02% | 1.7천 |
|---|
| 2026.02.06 | ₩132,405 | ₩132,418 | ₩132,392 | ₩132,405 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩132,338 | ₩132,384 | ₩132,338 | ₩132,372 | +0.03% | 2.8천 |
|---|
| 2026.02.04 | ₩132,338 | ₩132,338 | ₩132,298 | ₩132,318 | -0.02% | 1.4만 |
|---|
| 2026.02.03 | ₩132,284 | ₩132,346 | ₩132,284 | ₩132,341 | +0.04% | 1.5만 |
|---|
| 2026.02.02 | ₩132,311 | ₩132,311 | ₩132,271 | ₩132,271 | -0.03% | 5.6천 |
|---|
| 2026.01.30 | ₩132,647 | ₩132,714 | ₩132,647 | ₩132,685 | +0.03% | 3.5천 |
|---|
| 2026.01.29 | ₩132,647 | ₩132,687 | ₩132,633 | ₩132,653 | +0.01% | 5.9천 |
|---|
| 2026.01.28 | ₩132,620 | ₩132,647 | ₩132,593 | ₩132,620 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩132,606 | ₩132,633 | ₩132,606 | ₩132,616 | +0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩132,613 | ₩132,633 | ₩132,579 | ₩132,600 | -0.01% | 2.9천 |
|---|
| 2026.01.23 | ₩132,566 | ₩132,620 | ₩132,553 | ₩132,600 | +0.03% | 1.1만 |
|---|
| 2026.01.22 | ₩132,526 | ₩132,606 | ₩132,512 | ₩132,575 | +0.04% | 1만 |
|---|
| 2026.01.21 | ₩132,499 | ₩132,543 | ₩132,499 | ₩132,535 | +0.03% | 8.7천 |
|---|
| 2026.01.20 | ₩132,498 | ₩132,553 | ₩132,486 | ₩132,526 | +0.02% | 2.3만 |
|---|
| 2026.01.16 | ₩132,472 | ₩132,499 | ₩132,472 | ₩132,499 | +0.02% | 2천 |
|---|
| 2026.01.15 | ₩132,465 | ₩132,487 | ₩132,465 | ₩132,465 | 0.00% | 5.9천 |
|---|
| 2026.01.14 | ₩132,499 | ₩132,503 | ₩132,472 | ₩132,479 | -0.02% | 7.4천 |
|---|
| 2026.01.13 | ₩132,392 | ₩132,432 | ₩132,378 | ₩132,417 | +0.02% | 6.3천 |
|---|
| 2026.01.12 | ₩132,378 | ₩132,425 | ₩132,378 | ₩132,406 | +0.02% | 7.8천 |
|---|
| 2026.01.09 | ₩132,405 | ₩132,416 | ₩132,388 | ₩132,398 | -0.01% | 4.5천 |
|---|
| 2026.01.08 | ₩132,338 | ₩132,378 | ₩132,311 | ₩132,351 | +0.01% | 5천 |
|---|
| 2026.01.07 | ₩132,353 | ₩132,365 | ₩132,338 | ₩132,351 | -0.00% | 4.8천 |
|---|
| 2026.01.06 | ₩132,338 | ₩132,351 | ₩132,325 | ₩132,331 | -0.01% | 6.4천 |
|---|
| 2026.01.05 | ₩132,231 | ₩132,338 | ₩132,231 | ₩132,318 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩132,257 | ₩132,311 | ₩132,257 | ₩132,310 | +0.04% | 4.5천 |
|---|
| 2025.12.31 | ₩132,237 | ₩132,271 | ₩132,220 | ₩132,237 | 0.00% | 6.8천 |
|---|
| 2025.12.30 | ₩132,633 | ₩132,660 | ₩132,606 | ₩132,633 | 0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩132,606 | ₩132,660 | ₩132,593 | ₩132,647 | +0.03% | 5.3천 |
|---|
| 2025.12.26 | ₩132,579 | ₩132,613 | ₩132,578 | ₩132,606 | +0.02% | 5.1천 |
|---|
| 2025.12.24 | ₩132,553 | ₩132,579 | ₩132,549 | ₩132,573 | +0.02% | 2.3천 |
|---|
| 2025.12.23 | ₩132,510 | ₩132,533 | ₩132,510 | ₩132,533 | +0.02% | 1천 |
|---|
| 2025.12.22 | ₩132,499 | ₩132,526 | ₩132,472 | ₩132,499 | 0.00% | 6.4천 |
|---|
| 2025.12.19 | ₩132,486 | ₩132,499 | ₩132,459 | ₩132,492 | +0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩132,472 | ₩132,486 | ₩132,455 | ₩132,465 | -0.01% | 7.8천 |
|---|
| 2025.12.17 | ₩132,405 | ₩132,445 | ₩132,392 | ₩132,418 | +0.01% | 7.3천 |
|---|
| 2025.12.16 | ₩132,405 | ₩132,432 | ₩132,393 | ₩132,398 | -0.01% | 4.8천 |
|---|
| 2025.12.15 | ₩132,392 | ₩132,428 | ₩132,378 | ₩132,414 | +0.02% | 7.1천 |
|---|
| 2025.12.12 | ₩132,338 | ₩132,378 | ₩132,325 | ₩132,372 | +0.03% | 9.7천 |
|---|
| 2025.12.11 | ₩132,351 | ₩132,351 | ₩132,338 | ₩132,338 | -0.01% | 4.4천 |
|---|
| 2025.12.10 | ₩132,257 | ₩132,298 | ₩132,257 | ₩132,298 | +0.03% | 3.5천 |
|---|
| 2025.12.09 | ₩132,257 | ₩132,271 | ₩132,241 | ₩132,271 | +0.01% | 3.7천 |
|---|
| 2025.12.08 | ₩132,257 | ₩132,257 | ₩132,237 | ₩132,237 | -0.02% | 2.4천 |
|---|
| 2025.12.05 | ₩132,217 | ₩132,236 | ₩132,204 | ₩132,217 | 0.00% | 9.6천 |
|---|
| 2025.12.04 | ₩132,204 | ₩132,217 | ₩132,190 | ₩132,204 | 0.00% | 5.7천 |
|---|
| 2025.12.03 | ₩132,217 | ₩132,229 | ₩132,215 | ₩132,217 | 0.00% | 2.5천 |
|---|
| 2025.12.02 | ₩132,164 | ₩132,204 | ₩132,150 | ₩132,177 | +0.01% | 6.9천 |
|---|
| 2025.12.01 | ₩132,123 | ₩132,164 | ₩132,110 | ₩132,137 | +0.01% | 5.7천 |
|---|
| 2025.11.28 | ₩132,566 | ₩132,577 | ₩132,559 | ₩132,559 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩132,545 | ₩132,553 | ₩132,527 | ₩132,539 | -0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩132,553 | ₩132,553 | ₩132,523 | ₩132,526 | -0.02% | 2.7천 |
|---|
| 2025.11.24 | ₩132,499 | ₩132,512 | ₩132,459 | ₩132,499 | 0.00% | 4.6천 |
|---|
| 2025.11.21 | ₩132,472 | ₩132,512 | ₩132,459 | ₩132,479 | +0.01% | 1.1만 |
|---|
| 2025.11.20 | ₩132,378 | ₩132,405 | ₩132,378 | ₩132,397 | +0.01% | 6천 |
|---|
| 2025.11.19 | ₩132,405 | ₩132,405 | ₩132,351 | ₩132,365 | -0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩132,378 | ₩132,392 | ₩132,365 | ₩132,380 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩132,338 | ₩132,365 | ₩132,338 | ₩132,351 | +0.01% | 1.1만 |
|---|
| 2025.11.14 | ₩132,381 | ₩132,381 | ₩132,338 | ₩132,338 | -0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩132,338 | ₩132,338 | ₩132,298 | ₩132,298 | -0.03% | 4.7만 |
|---|
| 2025.11.12 | ₩132,338 | ₩132,363 | ₩132,298 | ₩132,325 | -0.01% | 2.3만 |
|---|
| 2025.11.11 | ₩132,325 | ₩132,365 | ₩132,325 | ₩132,345 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩132,337 | ₩132,337 | ₩132,304 | ₩132,325 | -0.01% | 6.7천 |
|---|
| 2025.11.07 | ₩132,338 | ₩132,338 | ₩132,284 | ₩132,311 | -0.02% | 8.5천 |
|---|
| 2025.11.06 | ₩132,271 | ₩132,284 | ₩132,217 | ₩132,264 | -0.01% | 6.6천 |
|---|
| 2025.11.05 | ₩132,231 | ₩132,244 | ₩132,204 | ₩132,231 | 0.00% | 5.9천 |
|---|
| 2025.11.04 | ₩132,217 | ₩132,249 | ₩132,177 | ₩132,231 | +0.01% | 7.2만 |
|---|
| 2025.11.03 | ₩132,539 | ₩132,539 | ₩132,190 | ₩132,190 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩132,647 | ₩132,687 | ₩132,633 | ₩132,644 | -0.00% | 2.6만 |
|---|
| 2025.10.30 | ₩132,620 | ₩132,633 | ₩132,593 | ₩132,633 | +0.01% | 5.4천 |
|---|
| 2025.10.29 | ₩132,647 | ₩132,673 | ₩132,626 | ₩132,630 | -0.01% | 7.2천 |
|---|
| 2025.10.28 | ₩132,633 | ₩132,660 | ₩132,606 | ₩132,633 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩132,606 | ₩132,633 | ₩132,606 | ₩132,613 | +0.01% | 9천 |
|---|
| 2025.10.24 | ₩132,602 | ₩132,620 | ₩132,570 | ₩132,600 | -0.00% | 9.7천 |
|---|
| 2025.10.23 | ₩132,526 | ₩132,566 | ₩132,526 | ₩132,553 | +0.02% | 4만 |
|---|
| 2025.10.22 | ₩132,566 | ₩132,566 | ₩132,512 | ₩132,546 | -0.02% | 7.8천 |
|---|
| 2025.10.21 | ₩132,512 | ₩132,553 | ₩132,512 | ₩132,539 | +0.02% | 3.6천 |
|---|
| 2025.10.20 | ₩132,512 | ₩132,526 | ₩132,512 | ₩132,519 | +0.01% | 6.6천 |
|---|
| 2025.10.17 | ₩132,472 | ₩132,526 | ₩132,472 | ₩132,475 | +0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩132,418 | ₩132,463 | ₩132,418 | ₩132,459 | +0.03% | 2.5천 |
|---|
| 2025.10.15 | ₩132,418 | ₩132,445 | ₩132,392 | ₩132,412 | -0.01% | 5.7천 |
|---|
| 2025.10.14 | ₩132,365 | ₩132,432 | ₩132,365 | ₩132,398 | +0.03% | 2.8천 |
|---|
| 2025.10.13 | ₩132,343 | ₩132,378 | ₩132,325 | ₩132,365 | +0.02% | 3.7천 |
|---|
| 2025.10.10 | ₩132,365 | ₩132,392 | ₩132,217 | ₩132,322 | -0.03% | 5.2만 |
|---|