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 | ₩131,931 | ₩132,079 | ₩131,911 | ₩132,038 | +0.08% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩132,333 | ₩132,333 | ₩131,797 | ₩131,931 | -0.30% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩132,468 | ₩132,602 | ₩132,079 | ₩132,388 | -0.06% | 26.5만 |
| 2026.09.14–2026.09.18 | ₩132,199 | ₩132,374 | ₩132,167 | ₩132,340 | +0.11% | 18만 |
| 2026.09.08–2026.09.11 | ₩132,280 | ₩132,443 | ₩132,186 | ₩132,206 | -0.06% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩132,816 | ₩132,843 | ₩132,232 | ₩132,266 | -0.41% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩132,763 | ₩133,011 | ₩132,757 | ₩132,850 | +0.07% | 2.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,830 |
| ₩132,628 |
| ₩132,816 |
| +0.13% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩132,548 | ₩132,709 | ₩132,548 | ₩132,709 | +0.12% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,380 | ₩132,608 | ₩132,362 | ₩132,581 | +0.15% | 3.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,639 | ₩132,820 | ₩132,639 | ₩132,809 | +0.13% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩132,494 | ₩132,689 | ₩132,476 | ₩132,655 | +0.12% | 5.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,374 | ₩132,561 | ₩132,374 | ₩132,521 | +0.11% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩132,333 | ₩132,615 | ₩132,280 | ₩132,425 | +0.07% | 20.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,669 | ₩132,682 | ₩132,213 | ₩132,333 | -0.25% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,481 | ₩132,686 | ₩132,414 | ₩132,655 | +0.13% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,508 | ₩132,548 | ₩132,360 | ₩132,494 | -0.01% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩132,320 | ₩132,488 | ₩132,303 | ₩132,468 | +0.11% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,293 | ₩132,387 | ₩132,253 | ₩132,307 | +0.01% | 5.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩132,561 | ₩132,749 | ₩132,535 | ₩132,709 | +0.11% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩132,512 | ₩132,561 | ₩132,387 | ₩132,535 | +0.02% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,514 | ₩132,548 | ₩132,468 | ₩132,488 | -0.02% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,280 | ₩132,521 | ₩132,199 | ₩132,494 | +0.16% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,722 | ₩132,789 | ₩132,242 | ₩132,300 | -0.32% | 3.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,615 | ₩132,736 | ₩132,596 | ₩132,722 | +0.08% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩132,494 | ₩132,682 | ₩132,454 | ₩132,622 | +0.10% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩132,307 | ₩132,508 | ₩132,307 | ₩132,443 | +0.10% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,535 | ₩132,669 | ₩132,270 | ₩132,360 | -0.13% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,508 | ₩132,763 | ₩132,427 | ₩132,468 | -0.03% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,414 | ₩133,285 | ₩132,414 | ₩132,494 | +0.06% | 5.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,407 | ₩132,469 | ₩132,308 | ₩132,320 | -0.07% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,280 | ₩132,789 | ₩132,266 | ₩132,360 | +0.06% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩132,628 | ₩132,717 | ₩132,521 | ₩132,716 | +0.07% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩132,548 | ₩132,628 | ₩132,521 | ₩132,608 | +0.05% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,414 | ₩132,548 | ₩132,387 | ₩132,541 | +0.10% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,253 | ₩132,360 | ₩132,213 | ₩132,347 | +0.07% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩132,555 | ₩132,655 | ₩132,521 | ₩132,627 | +0.05% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,439 | ₩132,561 | ₩132,427 | ₩132,541 | +0.08% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,320 | ₩132,445 | ₩132,320 | ₩132,441 | +0.09% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩132,173 | ₩132,358 | ₩132,173 | ₩132,340 | +0.13% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,548 | ₩132,602 | ₩132,162 | ₩132,252 | -0.22% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩132,441 | ₩132,555 | ₩132,414 | ₩132,548 | +0.08% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,333 | ₩132,441 | ₩132,320 | ₩132,434 | +0.08% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,199 | ₩132,320 | ₩132,179 | ₩132,313 | +0.09% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩132,065 | ₩132,178 | ₩132,052 | ₩132,159 | +0.07% | 3만 |
|---|
| 2025.11.24–2025.11.28 | ₩132,441 | ₩132,518 | ₩132,400 | ₩132,501 | +0.05% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩132,280 | ₩132,454 | ₩132,280 | ₩132,421 | +0.11% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩132,278 | ₩132,323 | ₩132,240 | ₩132,280 | +0.00% | 10.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩132,481 | ₩132,481 | ₩132,119 | ₩132,253 | -0.17% | 10만 |
|---|
| 2025.10.27–2025.10.31 | ₩132,548 | ₩132,628 | ₩132,535 | ₩132,586 | +0.03% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,454 | ₩132,561 | ₩132,454 | ₩132,541 | +0.07% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩132,285 | ₩132,468 | ₩132,266 | ₩132,417 | +0.10% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,307 | ₩132,333 | ₩132,159 | ₩132,264 | -0.03% | 5.2만 |
|---|