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 | ₩131,951 | ₩132,098 | ₩131,931 | ₩132,058 | +0.08% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩132,353 | ₩132,353 | ₩131,817 | ₩131,951 | -0.30% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩132,487 | ₩132,621 | ₩132,098 | ₩132,408 | -0.06% | 26.5만 |
| 2026.09.14–2026.09.18 | ₩132,219 | ₩132,393 | ₩132,187 | ₩132,360 | +0.11% | 18만 |
| 2026.09.08–2026.09.11 | ₩132,300 | ₩132,463 | ₩132,206 | ₩132,226 | -0.06% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩132,836 | ₩132,863 | ₩132,251 | ₩132,286 | -0.41% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩132,782 | ₩133,030 | ₩132,777 | ₩132,869 | +0.07% | 2.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,849 |
| ₩132,648 |
| ₩132,836 |
| +0.13% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩132,568 | ₩132,729 | ₩132,568 | ₩132,729 | +0.12% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,400 | ₩132,628 | ₩132,381 | ₩132,601 | +0.15% | 3.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,659 | ₩132,840 | ₩132,659 | ₩132,829 | +0.13% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩132,514 | ₩132,709 | ₩132,495 | ₩132,675 | +0.12% | 5.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,393 | ₩132,581 | ₩132,393 | ₩132,541 | +0.11% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩132,353 | ₩132,635 | ₩132,300 | ₩132,444 | +0.07% | 20.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,688 | ₩132,702 | ₩132,232 | ₩132,353 | -0.25% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,501 | ₩132,706 | ₩132,434 | ₩132,675 | +0.13% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,528 | ₩132,568 | ₩132,380 | ₩132,514 | -0.01% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩132,340 | ₩132,507 | ₩132,322 | ₩132,487 | +0.11% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,313 | ₩132,407 | ₩132,273 | ₩132,326 | +0.01% | 5.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩132,581 | ₩132,769 | ₩132,554 | ₩132,729 | +0.11% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩132,532 | ₩132,581 | ₩132,407 | ₩132,554 | +0.02% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,534 | ₩132,568 | ₩132,487 | ₩132,507 | -0.02% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,300 | ₩132,541 | ₩132,219 | ₩132,514 | +0.16% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,742 | ₩132,809 | ₩132,262 | ₩132,320 | -0.32% | 3.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,635 | ₩132,755 | ₩132,616 | ₩132,742 | +0.08% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩132,514 | ₩132,702 | ₩132,474 | ₩132,641 | +0.10% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩132,326 | ₩132,528 | ₩132,326 | ₩132,463 | +0.10% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,554 | ₩132,688 | ₩132,290 | ₩132,380 | -0.13% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,528 | ₩132,782 | ₩132,447 | ₩132,487 | -0.03% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,434 | ₩133,305 | ₩132,434 | ₩132,514 | +0.06% | 5.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,427 | ₩132,489 | ₩132,328 | ₩132,340 | -0.07% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,300 | ₩132,809 | ₩132,286 | ₩132,380 | +0.06% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩132,648 | ₩132,737 | ₩132,541 | ₩132,735 | +0.07% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩132,568 | ₩132,648 | ₩132,541 | ₩132,628 | +0.05% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,434 | ₩132,568 | ₩132,407 | ₩132,561 | +0.10% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,273 | ₩132,380 | ₩132,232 | ₩132,367 | +0.07% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩132,574 | ₩132,675 | ₩132,541 | ₩132,647 | +0.05% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,459 | ₩132,581 | ₩132,447 | ₩132,561 | +0.08% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,340 | ₩132,464 | ₩132,340 | ₩132,460 | +0.09% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩132,192 | ₩132,377 | ₩132,192 | ₩132,360 | +0.13% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,568 | ₩132,621 | ₩132,181 | ₩132,271 | -0.22% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩132,460 | ₩132,574 | ₩132,434 | ₩132,568 | +0.08% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,353 | ₩132,460 | ₩132,340 | ₩132,454 | +0.08% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,219 | ₩132,340 | ₩132,199 | ₩132,333 | +0.09% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩132,085 | ₩132,198 | ₩132,072 | ₩132,179 | +0.07% | 3만 |
|---|
| 2025.11.24–2025.11.28 | ₩132,460 | ₩132,538 | ₩132,420 | ₩132,521 | +0.05% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩132,300 | ₩132,474 | ₩132,300 | ₩132,440 | +0.11% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩132,298 | ₩132,342 | ₩132,259 | ₩132,300 | +0.00% | 10.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩132,501 | ₩132,501 | ₩132,139 | ₩132,273 | -0.17% | 10만 |
|---|
| 2025.10.27–2025.10.31 | ₩132,568 | ₩132,648 | ₩132,554 | ₩132,605 | +0.03% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,474 | ₩132,581 | ₩132,474 | ₩132,561 | +0.07% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩132,305 | ₩132,487 | ₩132,286 | ₩132,436 | +0.10% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,326 | ₩132,353 | ₩132,179 | ₩132,283 | -0.03% | 5.2만 |
|---|