시장 데이터를 불러오는 중
전체 종목
PIMCO Enhanced Low Duration Active Exchange-Traded Fund 과거 주가
PIMCO Enhanced Low Duration Active Exchange-Traded Fund · LDUR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Enhanced Low Duration Active Exchange-Traded Fund · LDUR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,913 | ₩126,235 | ₩125,913 | ₩126,114 | +0.16% | 12.4만 |
| 2026.10.08 | ₩126,168 | ₩126,289 | ₩125,926 | ₩126,289 | +0.10% | 4.4만 |
| 2026.10.07 | ₩125,994 | ₩126,208 | ₩125,994 | ₩126,181 | +0.15% | 25.1만 |
| 2026.10.06 | ₩126,061 | ₩126,208 | ₩126,007 | ₩126,074 | +0.01% | 8.8만 |
| 2026.10.05 | ₩125,900 | ₩125,994 | ₩125,792 | ₩125,994 | +0.07% | 6.2만 |
| 2026.10.02 | ₩126,168 | ₩126,181 | ₩125,739 | ₩125,913 | -0.20% | 6.5만 |
| 2026.10.01 | ₩125,766 | ₩126,141 | ₩125,712 | ₩126,020 | +0.20% | 4.3만 |
| 2026.09.30 | ₩126,423 | ₩126,436 | ₩126,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,222 |
| -0.16% |
| 6.9만 |
| 2026.09.29 | ₩126,168 | ₩126,168 | ₩125,913 | ₩126,154 | -0.01% | 11.8만 |
|---|
| 2026.09.28 | ₩126,423 | ₩126,423 | ₩126,074 | ₩126,141 | -0.22% | 3만 |
|---|
| 2026.09.25 | ₩126,302 | ₩126,503 | ₩126,168 | ₩126,476 | +0.14% | 9.7만 |
|---|
| 2026.09.24 | ₩126,423 | ₩126,503 | ₩126,181 | ₩126,248 | -0.14% | 10.9만 |
|---|
| 2026.09.23 | ₩126,879 | ₩126,879 | ₩126,168 | ₩126,235 | -0.51% | 3.9만 |
|---|
| 2026.09.22 | ₩126,731 | ₩126,771 | ₩126,637 | ₩126,771 | +0.03% | 3.4만 |
|---|
| 2026.09.21 | ₩126,637 | ₩126,771 | ₩126,637 | ₩126,677 | +0.03% | 7.8만 |
|---|
| 2026.09.18 | ₩126,584 | ₩126,745 | ₩126,584 | ₩126,624 | +0.03% | 2.2만 |
|---|
| 2026.09.17 | ₩126,825 | ₩126,932 | ₩126,771 | ₩126,865 | +0.03% | 2.3만 |
|---|
| 2026.09.16 | ₩126,919 | ₩126,986 | ₩126,503 | ₩126,597 | -0.25% | 12.4만 |
|---|
| 2026.09.15 | ₩126,932 | ₩126,932 | ₩126,798 | ₩126,892 | -0.03% | 3.6만 |
|---|
| 2026.09.14 | ₩126,852 | ₩127,026 | ₩126,798 | ₩126,932 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩127,268 | ₩127,268 | ₩126,852 | ₩126,905 | -0.28% | 4.7만 |
|---|
| 2026.09.10 | ₩127,160 | ₩127,214 | ₩126,959 | ₩126,999 | -0.13% | 5.3만 |
|---|
| 2026.09.09 | ₩127,388 | ₩127,496 | ₩127,361 | ₩127,388 | 0.00% | 3.4만 |
|---|
| 2026.09.08 | ₩127,630 | ₩129,306 | ₩127,428 | ₩127,428 | -0.16% | 3.9만 |
|---|
| 2026.09.04 | ₩127,576 | ₩127,576 | ₩127,415 | ₩127,482 | -0.07% | 4만 |
|---|
| 2026.09.03 | ₩127,576 | ₩127,589 | ₩127,496 | ₩127,589 | +0.01% | 3.8만 |
|---|
| 2026.09.02 | ₩127,428 | ₩127,428 | ₩127,308 | ₩127,402 | -0.02% | 4.4만 |
|---|
| 2026.09.01 | ₩127,200 | ₩127,428 | ₩127,200 | ₩127,281 | +0.06% | 4만 |
|---|
| 2026.08.31 | ₩127,791 | ₩127,898 | ₩127,777 | ₩127,898 | +0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩128,059 | ₩128,193 | ₩127,683 | ₩127,683 | -0.29% | 7.7만 |
|---|
| 2026.08.27 | ₩128,072 | ₩128,112 | ₩128,032 | ₩128,045 | -0.02% | 3.7만 |
|---|
| 2026.08.26 | ₩128,139 | ₩128,139 | ₩128,032 | ₩128,086 | -0.04% | 3.3만 |
|---|
| 2026.08.25 | ₩128,139 | ₩128,193 | ₩128,059 | ₩128,166 | +0.02% | 7.4만 |
|---|
| 2026.08.24 | ₩127,898 | ₩128,005 | ₩127,898 | ₩127,978 | +0.06% | 5.5만 |
|---|
| 2026.08.21 | ₩128,005 | ₩128,005 | ₩127,871 | ₩127,951 | -0.04% | 2.9만 |
|---|
| 2026.08.20 | ₩128,045 | ₩128,045 | ₩127,925 | ₩127,992 | -0.04% | 2.8만 |
|---|
| 2026.08.19 | ₩128,032 | ₩128,045 | ₩127,925 | ₩128,045 | +0.01% | 6.6만 |
|---|
| 2026.08.18 | ₩127,938 | ₩128,045 | ₩127,938 | ₩128,032 | +0.07% | 4.1만 |
|---|
| 2026.08.17 | ₩127,992 | ₩128,072 | ₩127,992 | ₩127,992 | 0.00% | 3.3만 |
|---|
| 2026.08.14 | ₩128,112 | ₩128,166 | ₩127,978 | ₩128,005 | -0.08% | 4.4만 |
|---|
| 2026.08.13 | ₩128,032 | ₩128,099 | ₩127,911 | ₩127,911 | -0.09% | 21.9만 |
|---|
| 2026.08.12 | ₩127,831 | ₩127,951 | ₩127,697 | ₩127,697 | -0.10% | 46.8만 |
|---|
| 2026.08.11 | ₩127,831 | ₩127,871 | ₩127,724 | ₩127,737 | -0.07% | 52.3만 |
|---|
| 2026.08.10 | ₩127,791 | ₩127,898 | ₩127,750 | ₩127,831 | +0.03% | 5.6만 |
|---|
| 2026.08.07 | ₩127,938 | ₩127,938 | ₩127,817 | ₩127,858 | -0.06% | 33.9만 |
|---|
| 2026.08.06 | ₩127,831 | ₩127,831 | ₩127,656 | ₩127,737 | -0.07% | 6.9만 |
|---|
| 2026.08.05 | ₩127,724 | ₩127,871 | ₩127,724 | ₩127,844 | +0.09% | 3.1만 |
|---|
| 2026.08.04 | ₩127,817 | ₩127,898 | ₩127,817 | ₩127,844 | +0.02% | 5.8만 |
|---|
| 2026.08.03 | ₩127,710 | ₩127,710 | ₩127,576 | ₩127,603 | -0.08% | 11만 |
|---|
| 2026.07.31 | ₩128,005 | ₩128,019 | ₩127,858 | ₩128,019 | +0.01% | 5.5만 |
|---|
| 2026.07.30 | ₩128,019 | ₩128,086 | ₩127,978 | ₩128,072 | +0.04% | 6.8만 |
|---|
| 2026.07.29 | ₩127,831 | ₩128,005 | ₩127,670 | ₩128,005 | +0.14% | 6.2만 |
|---|
| 2026.07.28 | ₩127,791 | ₩127,871 | ₩127,750 | ₩127,831 | +0.03% | 4.2만 |
|---|
| 2026.07.27 | ₩127,670 | ₩127,750 | ₩127,630 | ₩127,710 | +0.03% | 3.3만 |
|---|
| 2026.07.24 | ₩127,951 | ₩127,951 | ₩127,563 | ₩127,630 | -0.25% | 4.1만 |
|---|
| 2026.07.23 | ₩127,710 | ₩127,710 | ₩127,469 | ₩127,536 | -0.14% | 5.5만 |
|---|
| 2026.07.22 | ₩127,630 | ₩127,750 | ₩127,630 | ₩127,710 | +0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩128,045 | ₩128,045 | ₩127,683 | ₩127,710 | -0.26% | 3만 |
|---|
| 2026.07.20 | ₩127,965 | ₩127,965 | ₩127,777 | ₩127,871 | -0.07% | 5.8만 |
|---|
| 2026.07.17 | ₩128,032 | ₩128,032 | ₩127,831 | ₩127,951 | -0.06% | 18.4만 |
|---|
| 2026.07.16 | ₩128,005 | ₩128,005 | ₩127,791 | ₩127,817 | -0.15% | 3.1만 |
|---|
| 2026.07.15 | ₩127,737 | ₩127,898 | ₩127,737 | ₩127,817 | +0.06% | 5.4만 |
|---|
| 2026.07.14 | ₩127,724 | ₩127,777 | ₩127,656 | ₩127,683 | -0.03% | 5.4만 |
|---|
| 2026.07.13 | ₩127,817 | ₩127,817 | ₩127,549 | ₩127,563 | -0.20% | 3.5만 |
|---|
| 2026.07.10 | ₩127,978 | ₩127,978 | ₩127,656 | ₩127,656 | -0.25% | 11.3만 |
|---|
| 2026.07.09 | ₩127,831 | ₩127,858 | ₩127,750 | ₩127,844 | +0.01% | 1.8만 |
|---|
| 2026.07.08 | ₩127,750 | ₩127,764 | ₩127,603 | ₩127,764 | +0.01% | 13.1만 |
|---|
| 2026.07.07 | ₩127,831 | ₩127,911 | ₩127,656 | ₩127,656 | -0.14% | 30만 |
|---|
| 2026.07.06 | ₩127,817 | ₩127,925 | ₩127,791 | ₩127,925 | +0.08% | 3.2만 |
|---|
| 2026.07.02 | ₩127,710 | ₩127,884 | ₩127,697 | ₩127,804 | +0.07% | 2.9만 |
|---|
| 2026.07.01 | ₩127,844 | ₩127,844 | ₩127,603 | ₩127,710 | -0.10% | 3.8만 |
|---|
| 2026.06.30 | ₩128,166 | ₩128,233 | ₩128,139 | ₩128,220 | +0.04% | 4.7만 |
|---|
| 2026.06.29 | ₩128,086 | ₩128,314 | ₩128,086 | ₩128,273 | +0.15% | 4.2만 |
|---|
| 2026.06.26 | ₩128,206 | ₩128,273 | ₩128,206 | ₩128,220 | +0.01% | 3.5만 |
|---|
| 2026.06.25 | ₩128,166 | ₩128,206 | ₩128,086 | ₩128,166 | 0.00% | 4.8만 |
|---|
| 2026.06.24 | ₩128,032 | ₩128,126 | ₩127,992 | ₩128,072 | +0.03% | 4.3만 |
|---|
| 2026.06.23 | ₩127,697 | ₩127,992 | ₩127,697 | ₩127,965 | +0.21% | 8.8만 |
|---|
| 2026.06.22 | ₩127,683 | ₩127,858 | ₩127,683 | ₩127,817 | +0.11% | 5.1만 |
|---|
| 2026.06.18 | ₩127,804 | ₩127,978 | ₩127,791 | ₩127,831 | +0.02% | 5.4만 |
|---|
| 2026.06.17 | ₩128,045 | ₩128,086 | ₩127,764 | ₩127,804 | -0.19% | 5.1만 |
|---|
| 2026.06.16 | ₩127,871 | ₩128,166 | ₩127,871 | ₩128,112 | +0.19% | 4.2만 |
|---|
| 2026.06.15 | ₩127,884 | ₩128,126 | ₩127,884 | ₩128,099 | +0.17% | 3.8만 |
|---|
| 2026.06.12 | ₩127,750 | ₩127,992 | ₩127,750 | ₩127,951 | +0.16% | 3.2만 |
|---|
| 2026.06.11 | ₩127,616 | ₩128,005 | ₩127,616 | ₩127,992 | +0.29% | 2.6만 |
|---|
| 2026.06.10 | ₩127,925 | ₩127,925 | ₩127,656 | ₩127,750 | -0.14% | 5.2만 |
|---|
| 2026.06.09 | ₩127,898 | ₩127,898 | ₩127,670 | ₩127,804 | -0.07% | 5만 |
|---|
| 2026.06.08 | ₩127,737 | ₩127,737 | ₩127,563 | ₩127,643 | -0.07% | 4.1만 |
|---|
| 2026.06.05 | ₩127,616 | ₩127,630 | ₩127,509 | ₩127,536 | -0.06% | 2.8만 |
|---|
| 2026.06.04 | ₩127,777 | ₩127,871 | ₩127,737 | ₩127,737 | -0.03% | 6.5만 |
|---|
| 2026.06.03 | ₩127,603 | ₩127,724 | ₩127,589 | ₩127,710 | +0.08% | 3.1만 |
|---|
| 2026.06.02 | ₩127,710 | ₩127,791 | ₩127,670 | ₩127,737 | +0.02% | 3.2만 |
|---|
| 2026.06.01 | ₩127,589 | ₩127,764 | ₩127,563 | ₩127,764 | +0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩128,112 | ₩128,260 | ₩128,112 | ₩128,193 | +0.06% | 2.9만 |
|---|
| 2026.05.28 | ₩128,019 | ₩128,179 | ₩128,005 | ₩128,032 | +0.01% | 6.3만 |
|---|
| 2026.05.27 | ₩128,032 | ₩128,166 | ₩128,019 | ₩128,086 | +0.04% | 4.3만 |
|---|
| 2026.05.26 | ₩127,965 | ₩128,153 | ₩127,965 | ₩128,112 | +0.12% | 4.5만 |
|---|
| 2026.05.22 | ₩127,938 | ₩127,992 | ₩127,777 | ₩127,992 | +0.04% | 4.2만 |
|---|
| 2026.05.21 | ₩127,791 | ₩127,992 | ₩127,750 | ₩127,992 | +0.16% | 2.2만 |
|---|
| 2026.05.20 | ₩127,710 | ₩128,032 | ₩127,710 | ₩127,965 | +0.20% | 4만 |
|---|
| 2026.05.19 | ₩127,925 | ₩127,925 | ₩127,616 | ₩127,750 | -0.14% | 6.9만 |
|---|
| 2026.05.18 | ₩127,858 | ₩128,005 | ₩127,724 | ₩127,898 | +0.03% | 10.8만 |
|---|
| 2026.05.15 | ₩127,925 | ₩127,925 | ₩127,683 | ₩127,804 | -0.09% | 6.9만 |
|---|
| 2026.05.14 | ₩127,938 | ₩128,112 | ₩127,938 | ₩128,005 | +0.05% | 4.8만 |
|---|
| 2026.05.13 | ₩128,032 | ₩128,045 | ₩127,884 | ₩128,019 | -0.01% | 6.9만 |
|---|
| 2026.05.12 | ₩127,978 | ₩127,992 | ₩127,898 | ₩127,898 | -0.06% | 3.8만 |
|---|
| 2026.05.11 | ₩128,139 | ₩128,206 | ₩128,019 | ₩128,139 | 0.00% | 4.4만 |
|---|
| 2026.05.08 | ₩128,166 | ₩128,260 | ₩128,099 | ₩128,206 | +0.03% | 4.8만 |
|---|
| 2026.05.07 | ₩128,206 | ₩128,273 | ₩127,992 | ₩128,005 | -0.16% | 4.3만 |
|---|
| 2026.05.06 | ₩128,139 | ₩128,273 | ₩128,099 | ₩128,112 | -0.02% | 3.1만 |
|---|
| 2026.05.05 | ₩127,992 | ₩128,112 | ₩127,938 | ₩128,059 | +0.05% | 4만 |
|---|
| 2026.05.04 | ₩127,884 | ₩128,059 | ₩127,804 | ₩127,965 | +0.06% | 6.6만 |
|---|
| 2026.05.01 | ₩128,153 | ₩128,179 | ₩127,978 | ₩128,086 | -0.05% | 3.9만 |
|---|
| 2026.04.30 | ₩128,528 | ₩128,528 | ₩128,381 | ₩128,448 | -0.06% | 2.2만 |
|---|
| 2026.04.29 | ₩128,515 | ₩128,515 | ₩128,206 | ₩128,354 | -0.13% | 3.8만 |
|---|
| 2026.04.28 | ₩128,488 | ₩128,528 | ₩128,381 | ₩128,448 | -0.03% | 4.7만 |
|---|
| 2026.04.27 | ₩128,488 | ₩128,542 | ₩128,421 | ₩128,421 | -0.05% | 4.2만 |
|---|
| 2026.04.24 | ₩128,314 | ₩128,555 | ₩128,314 | ₩128,542 | +0.18% | 2만 |
|---|
| 2026.04.23 | ₩128,407 | ₩128,461 | ₩128,273 | ₩128,381 | -0.02% | 3.7만 |
|---|
| 2026.04.22 | ₩128,461 | ₩128,488 | ₩128,340 | ₩128,340 | -0.09% | 5.6만 |
|---|
| 2026.04.21 | ₩128,448 | ₩128,475 | ₩128,354 | ₩128,381 | -0.05% | 4.4만 |
|---|
| 2026.04.20 | ₩128,515 | ₩128,582 | ₩128,488 | ₩128,528 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩128,609 | ₩128,635 | ₩128,501 | ₩128,542 | -0.05% | 1.9만 |
|---|
| 2026.04.16 | ₩128,394 | ₩128,421 | ₩128,273 | ₩128,407 | +0.01% | 6.7만 |
|---|
| 2026.04.15 | ₩128,381 | ₩128,475 | ₩128,273 | ₩128,300 | -0.06% | 3.5만 |
|---|
| 2026.04.14 | ₩128,287 | ₩128,434 | ₩128,273 | ₩128,394 | +0.08% | 9.1만 |
|---|
| 2026.04.13 | ₩128,247 | ₩128,314 | ₩128,166 | ₩128,260 | +0.01% | 6.6만 |
|---|
| 2026.04.10 | ₩128,340 | ₩128,340 | ₩128,086 | ₩128,220 | -0.09% | 9만 |
|---|
| 2026.04.09 | ₩128,247 | ₩128,327 | ₩128,193 | ₩128,273 | +0.02% | 15.5만 |
|---|
| 2026.04.08 | ₩128,273 | ₩128,300 | ₩128,139 | ₩128,139 | -0.10% | 51.6만 |
|---|
| 2026.04.07 | ₩127,844 | ₩128,059 | ₩127,844 | ₩128,045 | +0.16% | 9.2만 |
|---|
| 2026.04.06 | ₩127,992 | ₩128,005 | ₩127,737 | ₩127,938 | -0.04% | 123.6만 |
|---|
| 2026.04.02 | ₩128,032 | ₩128,179 | ₩128,019 | ₩128,019 | -0.01% | 8.6만 |
|---|
| 2026.04.01 | ₩128,206 | ₩128,206 | ₩127,978 | ₩127,978 | -0.18% | 12.8만 |
|---|
| 2026.03.31 | ₩128,434 | ₩128,595 | ₩128,394 | ₩128,501 | +0.05% | 6.1만 |
|---|
| 2026.03.30 | ₩128,112 | ₩128,394 | ₩128,112 | ₩128,273 | +0.13% | 3.2만 |
|---|
| 2026.03.27 | ₩128,005 | ₩128,086 | ₩127,804 | ₩128,072 | +0.05% | 20.9만 |
|---|
| 2026.03.26 | ₩127,992 | ₩128,072 | ₩127,764 | ₩127,764 | -0.18% | 2.6만 |
|---|
| 2026.03.25 | ₩128,139 | ₩128,260 | ₩128,139 | ₩128,206 | +0.05% | 1.9만 |
|---|
| 2026.03.24 | ₩128,273 | ₩128,273 | ₩127,951 | ₩128,072 | -0.16% | 3만 |
|---|
| 2026.03.23 | ₩128,072 | ₩128,381 | ₩128,072 | ₩128,314 | +0.19% | 4.2만 |
|---|
| 2026.03.20 | ₩127,871 | ₩128,179 | ₩127,871 | ₩128,045 | +0.14% | 4.1만 |
|---|
| 2026.03.19 | ₩128,019 | ₩128,247 | ₩127,938 | ₩128,193 | +0.14% | 3.7만 |
|---|
| 2026.03.18 | ₩128,434 | ₩128,595 | ₩128,247 | ₩128,247 | -0.15% | 3.9만 |
|---|
| 2026.03.17 | ₩128,314 | ₩128,542 | ₩128,314 | ₩128,461 | +0.11% | 2.1만 |
|---|
| 2026.03.16 | ₩128,394 | ₩128,448 | ₩128,327 | ₩128,327 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩128,367 | ₩128,421 | ₩128,206 | ₩128,273 | -0.07% | 3.2만 |
|---|
| 2026.03.12 | ₩128,314 | ₩128,421 | ₩128,086 | ₩128,086 | -0.18% | 15.3만 |
|---|
| 2026.03.11 | ₩128,595 | ₩128,595 | ₩128,394 | ₩128,434 | -0.13% | 2.6만 |
|---|
| 2026.03.10 | ₩128,555 | ₩128,689 | ₩128,542 | ₩128,542 | -0.01% | 5.7만 |
|---|
| 2026.03.09 | ₩128,528 | ₩128,676 | ₩128,434 | ₩128,609 | +0.06% | 7.9만 |
|---|
| 2026.03.06 | ₩128,448 | ₩128,622 | ₩128,421 | ₩128,528 | +0.06% | 4만 |
|---|
| 2026.03.05 | ₩128,461 | ₩128,568 | ₩128,394 | ₩128,394 | -0.05% | 3.2만 |
|---|
| 2026.03.04 | ₩128,622 | ₩128,702 | ₩128,461 | ₩128,461 | -0.13% | 4.2만 |
|---|
| 2026.03.03 | ₩128,568 | ₩128,756 | ₩128,501 | ₩128,662 | +0.07% | 22.4만 |
|---|
| 2026.03.02 | ₩128,944 | ₩128,944 | ₩128,649 | ₩128,756 | -0.15% | 5.2만 |
|---|
| 2026.02.27 | ₩129,293 | ₩129,400 | ₩129,279 | ₩129,373 | +0.06% | 5만 |
|---|
| 2026.02.26 | ₩129,306 | ₩129,306 | ₩129,158 | ₩129,226 | -0.06% | 4.1만 |
|---|
| 2026.02.25 | ₩129,132 | ₩129,226 | ₩129,132 | ₩129,212 | +0.06% | 3.8만 |
|---|
| 2026.02.24 | ₩129,252 | ₩129,266 | ₩129,172 | ₩129,252 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩129,132 | ₩129,279 | ₩129,132 | ₩129,266 | +0.10% | 18.3만 |
|---|
| 2026.02.20 | ₩129,078 | ₩129,199 | ₩129,078 | ₩129,132 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩129,038 | ₩129,185 | ₩129,038 | ₩129,185 | +0.11% | 24.8만 |
|---|
| 2026.02.18 | ₩129,091 | ₩129,185 | ₩129,078 | ₩129,118 | +0.02% | 10.5만 |
|---|
| 2026.02.17 | ₩129,239 | ₩129,252 | ₩129,118 | ₩129,226 | -0.01% | 8.1만 |
|---|
| 2026.02.13 | ₩129,091 | ₩129,199 | ₩129,078 | ₩129,158 | +0.05% | 5.4만 |
|---|
| 2026.02.12 | ₩128,930 | ₩129,051 | ₩128,863 | ₩128,944 | +0.01% | 7.3만 |
|---|
| 2026.02.11 | ₩128,877 | ₩128,930 | ₩128,850 | ₩128,890 | +0.01% | 5.1만 |
|---|
| 2026.02.10 | ₩128,890 | ₩129,051 | ₩128,890 | ₩129,024 | +0.10% | 15.5만 |
|---|
| 2026.02.09 | ₩128,810 | ₩128,984 | ₩128,810 | ₩128,890 | +0.06% | 88.4만 |
|---|
| 2026.02.06 | ₩129,065 | ₩129,065 | ₩128,783 | ₩128,823 | -0.19% | 4.1만 |
|---|
| 2026.02.05 | ₩128,770 | ₩128,904 | ₩128,729 | ₩128,837 | +0.05% | 4.3만 |
|---|
| 2026.02.04 | ₩128,434 | ₩128,716 | ₩128,434 | ₩128,595 | +0.13% | 4.5만 |
|---|
| 2026.02.03 | ₩128,287 | ₩128,702 | ₩128,287 | ₩128,702 | +0.32% | 5.9만 |
|---|
| 2026.02.02 | ₩128,381 | ₩128,716 | ₩128,381 | ₩128,595 | +0.17% | 5.9만 |
|---|
| 2026.01.30 | ₩129,400 | ₩129,400 | ₩128,984 | ₩128,998 | -0.31% | 3.7만 |
|---|
| 2026.01.29 | ₩128,984 | ₩129,091 | ₩128,957 | ₩128,998 | +0.01% | 4.2만 |
|---|
| 2026.01.28 | ₩128,971 | ₩128,984 | ₩128,810 | ₩128,930 | -0.03% | 4만 |
|---|
| 2026.01.27 | ₩128,944 | ₩128,971 | ₩128,877 | ₩128,944 | 0.00% | 3.2만 |
|---|
| 2026.01.26 | ₩128,595 | ₩128,971 | ₩128,595 | ₩128,917 | +0.25% | 4.5만 |
|---|
| 2026.01.23 | ₩128,877 | ₩128,877 | ₩128,796 | ₩128,863 | -0.01% | 4.9만 |
|---|
| 2026.01.22 | ₩128,904 | ₩128,904 | ₩128,796 | ₩128,850 | -0.04% | 2.9만 |
|---|
| 2026.01.21 | ₩128,823 | ₩128,904 | ₩128,823 | ₩128,890 | +0.05% | 15만 |
|---|
| 2026.01.20 | ₩128,877 | ₩128,904 | ₩128,796 | ₩128,837 | -0.03% | 8.3만 |
|---|
| 2026.01.16 | ₩128,984 | ₩128,984 | ₩128,810 | ₩128,850 | -0.10% | 7.8만 |
|---|
| 2026.01.15 | ₩128,904 | ₩128,930 | ₩128,877 | ₩128,890 | -0.01% | 3.6만 |
|---|
| 2026.01.14 | ₩128,770 | ₩129,011 | ₩128,770 | ₩128,957 | +0.15% | 6.9만 |
|---|
| 2026.01.13 | ₩128,890 | ₩128,890 | ₩128,743 | ₩128,810 | -0.06% | 3.3만 |
|---|
| 2026.01.12 | ₩128,756 | ₩128,837 | ₩128,716 | ₩128,796 | +0.03% | 3만 |
|---|
| 2026.01.09 | ₩128,756 | ₩128,810 | ₩128,702 | ₩128,783 | +0.02% | 2.7만 |
|---|
| 2026.01.08 | ₩128,917 | ₩128,917 | ₩128,676 | ₩128,770 | -0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩128,729 | ₩128,890 | ₩128,729 | ₩128,770 | +0.03% | 5.4만 |
|---|
| 2026.01.06 | ₩128,689 | ₩128,837 | ₩128,689 | ₩128,770 | +0.06% | 3.8만 |
|---|
| 2026.01.05 | ₩128,783 | ₩128,890 | ₩128,702 | ₩128,823 | +0.03% | 3.3만 |
|---|
| 2026.01.02 | ₩128,622 | ₩128,756 | ₩128,582 | ₩128,676 | +0.04% | 3.4만 |
|---|
| 2025.12.31 | ₩128,729 | ₩128,783 | ₩128,622 | ₩128,676 | -0.04% | 2.4만 |
|---|
| 2025.12.30 | ₩129,172 | ₩129,199 | ₩129,078 | ₩129,145 | -0.02% | 19.8만 |
|---|
| 2025.12.29 | ₩129,413 | ₩129,427 | ₩129,145 | ₩129,239 | -0.13% | 4.4만 |
|---|
| 2025.12.26 | ₩128,957 | ₩129,132 | ₩128,957 | ₩129,105 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩129,158 | ₩129,158 | ₩128,877 | ₩129,051 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩128,810 | ₩128,944 | ₩128,796 | ₩128,904 | +0.07% | 3.9만 |
|---|
| 2025.12.22 | ₩128,998 | ₩128,998 | ₩128,890 | ₩128,984 | -0.01% | 4.1만 |
|---|
| 2025.12.19 | ₩129,011 | ₩129,011 | ₩128,890 | ₩128,944 | -0.05% | 3.4만 |
|---|
| 2025.12.18 | ₩128,877 | ₩129,038 | ₩128,877 | ₩129,011 | +0.10% | 80.8만 |
|---|
| 2025.12.17 | ₩128,917 | ₩128,917 | ₩128,756 | ₩128,904 | -0.01% | 4.6만 |
|---|
| 2025.12.16 | ₩128,716 | ₩128,904 | ₩128,716 | ₩128,904 | +0.15% | 2.7만 |
|---|
| 2025.12.15 | ₩128,823 | ₩128,823 | ₩128,702 | ₩128,796 | -0.02% | 106.1만 |
|---|
| 2025.12.12 | ₩128,488 | ₩128,702 | ₩128,488 | ₩128,702 | +0.17% | 3.1만 |
|---|
| 2025.12.11 | ₩128,501 | ₩128,716 | ₩128,501 | ₩128,649 | +0.11% | 3.6만 |
|---|
| 2025.12.10 | ₩128,448 | ₩128,609 | ₩128,340 | ₩128,595 | +0.11% | 2.8만 |
|---|
| 2025.12.09 | ₩128,475 | ₩128,501 | ₩128,340 | ₩128,381 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩128,381 | ₩128,475 | ₩128,367 | ₩128,448 | +0.05% | 4.1만 |
|---|
| 2025.12.05 | ₩128,689 | ₩128,689 | ₩128,461 | ₩128,461 | -0.18% | 3.3만 |
|---|
| 2025.12.04 | ₩128,488 | ₩128,609 | ₩128,488 | ₩128,609 | +0.09% | 1.9만 |
|---|
| 2025.12.03 | ₩128,716 | ₩128,716 | ₩128,595 | ₩128,649 | -0.05% | 3.5만 |
|---|
| 2025.12.02 | ₩128,515 | ₩128,595 | ₩128,501 | ₩128,568 | +0.04% | 5.1만 |
|---|
| 2025.12.01 | ₩128,689 | ₩128,689 | ₩128,542 | ₩128,555 | -0.10% | 2.7만 |
|---|
| 2025.11.28 | ₩129,467 | ₩129,467 | ₩128,971 | ₩129,105 | -0.28% | 1.7만 |
|---|
| 2025.11.26 | ₩128,998 | ₩129,172 | ₩128,998 | ₩129,091 | +0.07% | 3.3만 |
|---|
| 2025.11.25 | ₩128,957 | ₩129,091 | ₩128,957 | ₩129,024 | +0.05% | 6.8만 |
|---|
| 2025.11.24 | ₩129,091 | ₩129,091 | ₩128,850 | ₩128,850 | -0.19% | 3.5만 |
|---|
| 2025.11.21 | ₩129,038 | ₩129,051 | ₩128,944 | ₩128,984 | -0.04% | 6.2만 |
|---|
| 2025.11.20 | ₩128,837 | ₩128,904 | ₩128,770 | ₩128,837 | 0.00% | 4.4만 |
|---|
| 2025.11.19 | ₩128,917 | ₩128,917 | ₩128,716 | ₩128,756 | -0.12% | 4.3만 |
|---|
| 2025.11.18 | ₩128,622 | ₩128,837 | ₩128,609 | ₩128,729 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩128,716 | ₩128,743 | ₩128,635 | ₩128,649 | -0.05% | 3.5만 |
|---|
| 2025.11.14 | ₩128,810 | ₩128,810 | ₩128,662 | ₩128,689 | -0.09% | 2.9만 |
|---|
| 2025.11.13 | ₩128,716 | ₩128,743 | ₩128,662 | ₩128,689 | -0.02% | 2.6만 |
|---|
| 2025.11.12 | ₩128,770 | ₩128,783 | ₩128,702 | ₩128,743 | -0.02% | 2.9만 |
|---|
| 2025.11.11 | ₩128,770 | ₩128,770 | ₩128,649 | ₩128,702 | -0.05% | 4.3만 |
|---|
| 2025.11.10 | ₩128,837 | ₩128,837 | ₩128,609 | ₩128,622 | -0.17% | 3.9만 |
|---|
| 2025.11.07 | ₩128,635 | ₩128,689 | ₩128,568 | ₩128,622 | -0.01% | 2.4만 |
|---|
| 2025.11.06 | ₩128,582 | ₩128,676 | ₩128,555 | ₩128,595 | +0.01% | 5.6만 |
|---|
| 2025.11.05 | ₩128,528 | ₩128,542 | ₩128,367 | ₩128,407 | -0.09% | 5.5만 |
|---|
| 2025.11.04 | ₩128,676 | ₩128,676 | ₩128,501 | ₩128,609 | -0.05% | 4만 |
|---|
| 2025.11.03 | ₩128,139 | ₩128,555 | ₩128,139 | ₩128,475 | +0.26% | 9.1만 |
|---|
| 2025.10.31 | ₩128,944 | ₩128,957 | ₩128,823 | ₩128,917 | -0.02% | 3.7만 |
|---|
| 2025.10.30 | ₩128,729 | ₩128,930 | ₩128,729 | ₩128,890 | +0.13% | 3.4만 |
|---|
| 2025.10.29 | ₩129,293 | ₩129,293 | ₩128,770 | ₩128,783 | -0.39% | 2.1만 |
|---|
| 2025.10.28 | ₩129,065 | ₩129,158 | ₩129,038 | ₩129,118 | +0.04% | 4.3만 |
|---|
| 2025.10.27 | ₩129,024 | ₩129,145 | ₩128,957 | ₩129,145 | +0.09% | 4.9만 |
|---|
| 2025.10.24 | ₩128,837 | ₩129,118 | ₩127,710 | ₩129,051 | +0.17% | 1.9만 |
|---|
| 2025.10.23 | ₩129,065 | ₩129,105 | ₩128,904 | ₩128,904 | -0.12% | 2.8만 |
|---|
| 2025.10.22 | ₩128,770 | ₩129,158 | ₩128,770 | ₩129,091 | +0.25% | 3.6만 |
|---|
| 2025.10.21 | ₩128,957 | ₩129,158 | ₩128,957 | ₩129,051 | +0.07% | 2.5만 |
|---|
| 2025.10.20 | ₩128,944 | ₩129,118 | ₩128,944 | ₩129,078 | +0.10% | 1.6만 |
|---|
| 2025.10.17 | ₩128,998 | ₩129,011 | ₩128,890 | ₩128,917 | -0.06% | 2.1만 |
|---|
| 2025.10.16 | ₩128,823 | ₩129,212 | ₩128,823 | ₩129,158 | +0.26% | 3.5만 |
|---|
| 2025.10.15 | ₩129,051 | ₩129,547 | ₩128,850 | ₩128,957 | -0.07% | 5.3만 |
|---|
| 2025.10.14 | ₩128,796 | ₩129,011 | ₩128,796 | ₩128,944 | +0.11% | 3만 |
|---|
| 2025.10.13 | ₩128,877 | ₩128,998 | ₩128,662 | ₩128,904 | +0.02% | 12.2만 |
|---|
| 2025.10.10 | ₩128,689 | ₩128,837 | ₩128,635 | ₩128,729 | +0.03% | 3.1만 |
|---|