시장 데이터를 불러오는 중
전체 종목
PIMCO Municipal Income Opportunities Active Exchange-Traded Fund 과거 주가
PIMCO Municipal Income Opportunities Active Exchange-Traded Fund · MINO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Municipal Income Opportunities Active Exchange-Traded Fund · MINO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,096 | ₩57,310 | ₩57,002 | ₩57,149 | +0.09% | 74.6만 |
| 2026.10.08 | ₩56,921 | ₩56,921 | ₩56,626 | ₩56,881 | -0.07% | 39.4만 |
| 2026.10.07 | ₩56,921 | ₩56,975 | ₩56,666 | ₩56,894 | -0.05% | 36.9만 |
| 2026.10.06 | ₩57,337 | ₩57,337 | ₩57,055 | ₩57,096 | -0.42% | 41.4만 |
| 2026.10.05 | ₩57,498 | ₩57,498 | ₩56,874 | ₩57,163 | -0.58% | 45.4만 |
| 2026.10.02 | ₩57,632 | ₩57,699 | ₩57,015 | ₩57,028 | -1.05% | 129.2만 |
| 2026.10.01 | ₩57,189 | ₩57,431 | ₩57,122 | ₩57,256 | +0.12% | 80.9만 |
| 2026.09.30 | ₩56,693 | ₩57,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,109 |
| +0.73% |
| 59.2만 |
| 2026.09.29 | ₩56,827 | ₩56,881 | ₩56,519 | ₩56,640 | -0.33% | 75.2만 |
|---|
| 2026.09.28 | ₩57,364 | ₩57,364 | ₩56,774 | ₩56,961 | -0.70% | 56.3만 |
|---|
| 2026.09.25 | ₩57,672 | ₩57,686 | ₩57,330 | ₩57,404 | -0.47% | 62.3만 |
|---|
| 2026.09.24 | ₩58,007 | ₩58,021 | ₩57,605 | ₩57,753 | -0.44% | 29.6만 |
|---|
| 2026.09.23 | ₩58,450 | ₩58,477 | ₩57,779 | ₩58,048 | -0.69% | 57만 |
|---|
| 2026.09.22 | ₩58,490 | ₩58,544 | ₩58,356 | ₩58,410 | -0.14% | 34.3만 |
|---|
| 2026.09.21 | ₩58,664 | ₩58,664 | ₩58,276 | ₩58,477 | -0.32% | 27.8만 |
|---|
| 2026.09.18 | ₩58,624 | ₩58,624 | ₩58,316 | ₩58,450 | -0.30% | 29.8만 |
|---|
| 2026.09.17 | ₩58,396 | ₩58,651 | ₩58,396 | ₩58,584 | +0.32% | 44.3만 |
|---|
| 2026.09.16 | ₩58,369 | ₩58,490 | ₩58,235 | ₩58,369 | 0.00% | 46.7만 |
|---|
| 2026.09.15 | ₩58,571 | ₩58,571 | ₩58,195 | ₩58,316 | -0.43% | 57.3만 |
|---|
| 2026.09.14 | ₩58,664 | ₩58,671 | ₩58,517 | ₩58,517 | -0.25% | 26.4만 |
|---|
| 2026.09.11 | ₩58,477 | ₩58,718 | ₩58,470 | ₩58,611 | +0.23% | 29.5만 |
|---|
| 2026.09.10 | ₩58,718 | ₩58,718 | ₩58,329 | ₩58,436 | -0.48% | 30.7만 |
|---|
| 2026.09.09 | ₩59,147 | ₩59,194 | ₩58,839 | ₩58,879 | -0.45% | 25.4만 |
|---|
| 2026.09.08 | ₩59,321 | ₩59,321 | ₩59,053 | ₩59,107 | -0.36% | 34만 |
|---|
| 2026.09.04 | ₩59,321 | ₩59,335 | ₩59,147 | ₩59,147 | -0.29% | 13.9만 |
|---|
| 2026.09.03 | ₩59,402 | ₩59,402 | ₩59,147 | ₩59,161 | -0.41% | 11.4만 |
|---|
| 2026.09.02 | ₩59,321 | ₩59,348 | ₩59,201 | ₩59,201 | -0.20% | 19.5만 |
|---|
| 2026.09.01 | ₩59,536 | ₩59,536 | ₩59,241 | ₩59,308 | -0.38% | 15.2만 |
|---|
| 2026.08.31 | ₩59,885 | ₩59,885 | ₩59,717 | ₩59,764 | -0.20% | 9.3만 |
|---|
| 2026.08.28 | ₩60,113 | ₩60,113 | ₩59,858 | ₩59,905 | -0.35% | 4.9만 |
|---|
| 2026.08.27 | ₩59,992 | ₩60,025 | ₩59,938 | ₩59,965 | -0.04% | 10.2만 |
|---|
| 2026.08.26 | ₩60,086 | ₩60,086 | ₩59,965 | ₩60,005 | -0.13% | 10.2만 |
|---|
| 2026.08.25 | ₩60,019 | ₩60,072 | ₩59,938 | ₩60,032 | +0.02% | 7.8만 |
|---|
| 2026.08.24 | ₩59,965 | ₩60,012 | ₩59,911 | ₩59,925 | -0.07% | 10.1만 |
|---|
| 2026.08.21 | ₩60,059 | ₩60,059 | ₩59,938 | ₩60,005 | -0.09% | 9.4만 |
|---|
| 2026.08.20 | ₩60,113 | ₩60,113 | ₩59,978 | ₩60,072 | -0.07% | 9.6만 |
|---|
| 2026.08.19 | ₩60,139 | ₩60,166 | ₩60,046 | ₩60,153 | +0.02% | 9.7만 |
|---|
| 2026.08.18 | ₩60,113 | ₩60,113 | ₩59,885 | ₩59,965 | -0.25% | 6.5만 |
|---|
| 2026.08.17 | ₩60,273 | ₩60,307 | ₩60,086 | ₩60,086 | -0.31% | 11만 |
|---|
| 2026.08.14 | ₩60,461 | ₩60,461 | ₩60,273 | ₩60,341 | -0.20% | 8.7만 |
|---|
| 2026.08.13 | ₩60,408 | ₩60,528 | ₩60,408 | ₩60,461 | +0.09% | 10.7만 |
|---|
| 2026.08.12 | ₩60,488 | ₩60,488 | ₩60,341 | ₩60,367 | -0.20% | 17.4만 |
|---|
| 2026.08.11 | ₩60,434 | ₩60,434 | ₩60,273 | ₩60,327 | -0.18% | 9만 |
|---|
| 2026.08.10 | ₩60,367 | ₩60,367 | ₩60,273 | ₩60,327 | -0.07% | 10.5만 |
|---|
| 2026.08.07 | ₩60,300 | ₩60,365 | ₩60,233 | ₩60,354 | +0.09% | 6.8만 |
|---|
| 2026.08.06 | ₩60,260 | ₩60,260 | ₩60,086 | ₩60,099 | -0.27% | 9.4만 |
|---|
| 2026.08.05 | ₩60,139 | ₩60,260 | ₩60,139 | ₩60,233 | +0.16% | 14.2만 |
|---|
| 2026.08.04 | ₩60,247 | ₩60,247 | ₩60,079 | ₩60,193 | -0.09% | 16.5만 |
|---|
| 2026.08.03 | ₩60,206 | ₩60,206 | ₩59,965 | ₩60,005 | -0.33% | 11.3만 |
|---|
| 2026.07.31 | ₩60,260 | ₩60,260 | ₩60,086 | ₩60,099 | -0.27% | 9.2만 |
|---|
| 2026.07.30 | ₩60,260 | ₩60,260 | ₩60,086 | ₩60,220 | -0.07% | 11.9만 |
|---|
| 2026.07.29 | ₩60,327 | ₩60,434 | ₩60,260 | ₩60,314 | -0.02% | 11.9만 |
|---|
| 2026.07.28 | ₩60,354 | ₩60,408 | ₩60,294 | ₩60,389 | +0.06% | 7.1만 |
|---|
| 2026.07.27 | ₩60,287 | ₩60,327 | ₩60,233 | ₩60,233 | -0.09% | 9.2만 |
|---|
| 2026.07.24 | ₩60,193 | ₩60,233 | ₩60,059 | ₩60,099 | -0.16% | 16.3만 |
|---|
| 2026.07.23 | ₩60,193 | ₩60,193 | ₩59,918 | ₩60,059 | -0.22% | 14.7만 |
|---|
| 2026.07.22 | ₩60,501 | ₩60,501 | ₩60,354 | ₩60,394 | -0.18% | 10.4만 |
|---|
| 2026.07.21 | ₩60,635 | ₩60,662 | ₩60,501 | ₩60,542 | -0.15% | 9.9만 |
|---|
| 2026.07.20 | ₩60,783 | ₩60,783 | ₩60,609 | ₩60,656 | -0.21% | 7만 |
|---|
| 2026.07.17 | ₩60,770 | ₩60,837 | ₩60,676 | ₩60,756 | -0.02% | 13.9만 |
|---|
| 2026.07.16 | ₩60,850 | ₩60,850 | ₩60,689 | ₩60,703 | -0.24% | 10.3만 |
|---|
| 2026.07.15 | ₩60,917 | ₩60,937 | ₩60,810 | ₩60,863 | -0.09% | 9.2만 |
|---|
| 2026.07.14 | ₩60,917 | ₩60,944 | ₩60,863 | ₩60,890 | -0.04% | 9.2만 |
|---|
| 2026.07.13 | ₩60,904 | ₩60,984 | ₩60,810 | ₩60,850 | -0.09% | 6.1만 |
|---|
| 2026.07.10 | ₩60,998 | ₩60,998 | ₩60,863 | ₩60,917 | -0.13% | 5.1만 |
|---|
| 2026.07.09 | ₩60,863 | ₩60,971 | ₩60,850 | ₩60,850 | -0.02% | 10.4만 |
|---|
| 2026.07.08 | ₩60,863 | ₩60,971 | ₩60,850 | ₩60,917 | +0.09% | 10만 |
|---|
| 2026.07.07 | ₩61,118 | ₩61,158 | ₩60,984 | ₩61,024 | -0.15% | 14만 |
|---|
| 2026.07.06 | ₩61,145 | ₩61,239 | ₩61,145 | ₩61,225 | +0.13% | 11.1만 |
|---|
| 2026.07.02 | ₩61,132 | ₩61,266 | ₩61,105 | ₩61,225 | +0.15% | 7.2만 |
|---|
| 2026.07.01 | ₩61,185 | ₩61,185 | ₩60,985 | ₩61,145 | -0.07% | 7.8만 |
|---|
| 2026.06.30 | ₩61,373 | ₩61,413 | ₩61,319 | ₩61,360 | -0.02% | 12.8만 |
|---|
| 2026.06.29 | ₩61,319 | ₩61,386 | ₩61,319 | ₩61,373 | +0.09% | 5.1만 |
|---|
| 2026.06.26 | ₩61,252 | ₩61,306 | ₩61,225 | ₩61,293 | +0.07% | 9.9만 |
|---|
| 2026.06.25 | ₩61,346 | ₩61,346 | ₩61,185 | ₩61,266 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩61,212 | ₩61,266 | ₩61,146 | ₩61,212 | 0.00% | 23만 |
|---|
| 2026.06.23 | ₩61,185 | ₩61,185 | ₩61,078 | ₩61,118 | -0.11% | 7.6만 |
|---|
| 2026.06.22 | ₩61,158 | ₩61,158 | ₩61,051 | ₩61,145 | -0.02% | 12.3만 |
|---|
| 2026.06.18 | ₩61,225 | ₩61,225 | ₩61,065 | ₩61,145 | -0.13% | 7.8만 |
|---|
| 2026.06.17 | ₩61,051 | ₩61,145 | ₩60,944 | ₩60,998 | -0.09% | 5.1만 |
|---|
| 2026.06.16 | ₩61,024 | ₩61,132 | ₩61,011 | ₩61,038 | +0.02% | 10만 |
|---|
| 2026.06.15 | ₩61,118 | ₩61,118 | ₩60,984 | ₩61,024 | -0.15% | 10.1만 |
|---|
| 2026.06.12 | ₩61,011 | ₩61,011 | ₩60,890 | ₩60,957 | -0.09% | 27.5만 |
|---|
| 2026.06.11 | ₩60,917 | ₩61,011 | ₩60,850 | ₩60,981 | +0.11% | 7.8만 |
|---|
| 2026.06.10 | ₩61,011 | ₩61,011 | ₩60,823 | ₩60,930 | -0.13% | 17.6만 |
|---|
| 2026.06.09 | ₩61,024 | ₩61,024 | ₩60,930 | ₩60,944 | -0.13% | 5.9만 |
|---|
| 2026.06.08 | ₩61,038 | ₩61,038 | ₩60,904 | ₩60,930 | -0.18% | 5.4만 |
|---|
| 2026.06.05 | ₩60,971 | ₩60,971 | ₩60,770 | ₩60,930 | -0.07% | 9.3만 |
|---|
| 2026.06.04 | ₩61,038 | ₩61,058 | ₩60,998 | ₩60,998 | -0.07% | 13만 |
|---|
| 2026.06.03 | ₩60,998 | ₩60,998 | ₩60,863 | ₩60,951 | -0.08% | 10.1만 |
|---|
| 2026.06.02 | ₩61,065 | ₩61,065 | ₩60,957 | ₩60,998 | -0.11% | 5.1만 |
|---|
| 2026.06.01 | ₩60,729 | ₩60,917 | ₩60,716 | ₩60,850 | +0.20% | 11.3만 |
|---|
| 2026.05.29 | ₩61,078 | ₩61,109 | ₩60,930 | ₩61,078 | 0.00% | 8.4만 |
|---|
| 2026.05.28 | ₩60,877 | ₩60,998 | ₩60,783 | ₩60,944 | +0.11% | 21.1만 |
|---|
| 2026.05.27 | ₩60,743 | ₩60,890 | ₩60,676 | ₩60,796 | +0.09% | 14.8만 |
|---|
| 2026.05.26 | ₩60,595 | ₩60,716 | ₩60,595 | ₩60,676 | +0.13% | 8.8만 |
|---|
| 2026.05.22 | ₩60,394 | ₩60,461 | ₩60,314 | ₩60,341 | -0.09% | 9.6만 |
|---|
| 2026.05.21 | ₩60,260 | ₩60,381 | ₩60,180 | ₩60,300 | +0.07% | 11.8만 |
|---|
| 2026.05.20 | ₩60,260 | ₩60,394 | ₩60,193 | ₩60,247 | -0.02% | 14.7만 |
|---|
| 2026.05.19 | ₩60,287 | ₩60,367 | ₩60,139 | ₩60,193 | -0.16% | 8만 |
|---|
| 2026.05.18 | ₩60,381 | ₩60,461 | ₩60,354 | ₩60,421 | +0.07% | 11.5만 |
|---|
| 2026.05.15 | ₩60,542 | ₩60,542 | ₩60,300 | ₩60,434 | -0.18% | 13.8만 |
|---|
| 2026.05.14 | ₩60,783 | ₩60,795 | ₩60,662 | ₩60,703 | -0.13% | 8.8만 |
|---|
| 2026.05.13 | ₩60,783 | ₩60,796 | ₩60,676 | ₩60,689 | -0.15% | 8.5만 |
|---|
| 2026.05.12 | ₩60,917 | ₩60,917 | ₩60,783 | ₩60,796 | -0.20% | 10.9만 |
|---|
| 2026.05.11 | ₩60,944 | ₩60,971 | ₩60,863 | ₩60,930 | -0.02% | 9.4만 |
|---|
| 2026.05.08 | ₩60,783 | ₩61,051 | ₩60,783 | ₩60,863 | +0.13% | 15.2만 |
|---|
| 2026.05.07 | ₩60,998 | ₩60,998 | ₩60,796 | ₩60,971 | -0.04% | 12.9만 |
|---|
| 2026.05.06 | ₩60,904 | ₩60,930 | ₩60,850 | ₩60,917 | +0.02% | 11.3만 |
|---|
| 2026.05.05 | ₩60,863 | ₩60,863 | ₩60,676 | ₩60,810 | -0.09% | 8.5만 |
|---|
| 2026.05.04 | ₩60,783 | ₩60,810 | ₩60,662 | ₩60,796 | +0.02% | 9.4만 |
|---|
| 2026.05.01 | ₩60,823 | ₩60,850 | ₩60,743 | ₩60,783 | -0.07% | 9.3만 |
|---|
| 2026.04.30 | ₩61,038 | ₩61,078 | ₩60,904 | ₩60,957 | -0.13% | 7.4만 |
|---|
| 2026.04.29 | ₩61,172 | ₩61,172 | ₩60,890 | ₩60,998 | -0.28% | 15.7만 |
|---|
| 2026.04.28 | ₩61,038 | ₩61,105 | ₩61,011 | ₩61,065 | +0.04% | 24.1만 |
|---|
| 2026.04.27 | ₩61,158 | ₩61,199 | ₩61,132 | ₩61,158 | 0.00% | 18.9만 |
|---|
| 2026.04.24 | ₩61,132 | ₩61,185 | ₩61,091 | ₩61,152 | +0.03% | 6.9만 |
|---|
| 2026.04.23 | ₩61,132 | ₩61,199 | ₩61,038 | ₩61,105 | -0.04% | 8.6만 |
|---|
| 2026.04.22 | ₩61,145 | ₩61,150 | ₩61,078 | ₩61,078 | -0.11% | 5.9만 |
|---|
| 2026.04.21 | ₩61,212 | ₩61,212 | ₩61,051 | ₩61,118 | -0.15% | 9.7만 |
|---|
| 2026.04.20 | ₩61,091 | ₩61,172 | ₩61,091 | ₩61,158 | +0.11% | 11.1만 |
|---|
| 2026.04.17 | ₩61,038 | ₩61,145 | ₩61,038 | ₩61,145 | +0.18% | 7만 |
|---|
| 2026.04.16 | ₩60,930 | ₩61,011 | ₩60,890 | ₩60,957 | +0.04% | 10.7만 |
|---|
| 2026.04.15 | ₩60,944 | ₩61,020 | ₩60,890 | ₩60,944 | 0.00% | 15.2만 |
|---|
| 2026.04.14 | ₩60,957 | ₩61,024 | ₩60,877 | ₩61,011 | +0.09% | 8.9만 |
|---|
| 2026.04.13 | ₩60,877 | ₩60,998 | ₩60,877 | ₩60,998 | +0.20% | 9.3만 |
|---|
| 2026.04.10 | ₩60,944 | ₩61,011 | ₩60,857 | ₩60,877 | -0.11% | 13.4만 |
|---|
| 2026.04.09 | ₩60,810 | ₩60,984 | ₩60,783 | ₩60,944 | +0.22% | 11만 |
|---|
| 2026.04.08 | ₩61,118 | ₩61,118 | ₩60,783 | ₩60,810 | -0.50% | 10.5만 |
|---|
| 2026.04.07 | ₩60,662 | ₩60,688 | ₩60,542 | ₩60,635 | -0.04% | 8.9만 |
|---|
| 2026.04.06 | ₩60,635 | ₩60,656 | ₩60,528 | ₩60,622 | -0.02% | 41.9만 |
|---|
| 2026.04.02 | ₩60,528 | ₩60,635 | ₩60,501 | ₩60,609 | +0.13% | 7.8만 |
|---|
| 2026.04.01 | ₩60,595 | ₩60,595 | ₩60,434 | ₩60,475 | -0.20% | 18.1만 |
|---|
| 2026.03.31 | ₩60,475 | ₩60,622 | ₩60,475 | ₩60,568 | +0.16% | 8.7만 |
|---|
| 2026.03.30 | ₩60,448 | ₩60,479 | ₩60,354 | ₩60,421 | -0.04% | 20.3만 |
|---|
| 2026.03.27 | ₩60,166 | ₩60,287 | ₩60,059 | ₩60,233 | +0.11% | 7.6만 |
|---|
| 2026.03.26 | ₩60,461 | ₩60,461 | ₩60,193 | ₩60,206 | -0.42% | 10만 |
|---|
| 2026.03.25 | ₩60,434 | ₩60,434 | ₩60,287 | ₩60,314 | -0.20% | 8.3만 |
|---|
| 2026.03.24 | ₩60,434 | ₩60,503 | ₩60,193 | ₩60,233 | -0.33% | 6.6만 |
|---|
| 2026.03.23 | ₩60,542 | ₩60,680 | ₩60,501 | ₩60,555 | +0.02% | 8만 |
|---|
| 2026.03.20 | ₩60,837 | ₩60,837 | ₩60,341 | ₩60,475 | -0.60% | 11.4만 |
|---|
| 2026.03.19 | ₩60,837 | ₩60,930 | ₩60,743 | ₩60,917 | +0.13% | 7.6만 |
|---|
| 2026.03.18 | ₩61,091 | ₩61,091 | ₩60,837 | ₩60,837 | -0.42% | 20.3만 |
|---|
| 2026.03.17 | ₩61,065 | ₩61,078 | ₩60,971 | ₩60,998 | -0.11% | 7.3만 |
|---|
| 2026.03.16 | ₩61,118 | ₩61,118 | ₩60,944 | ₩60,984 | -0.22% | 6.1만 |
|---|
| 2026.03.13 | ₩60,930 | ₩60,957 | ₩60,863 | ₩60,951 | +0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩61,038 | ₩61,038 | ₩60,796 | ₩60,877 | -0.26% | 5.6만 |
|---|
| 2026.03.11 | ₩61,158 | ₩61,158 | ₩60,957 | ₩60,998 | -0.26% | 3.7만 |
|---|
| 2026.03.10 | ₩61,252 | ₩61,263 | ₩61,118 | ₩61,158 | -0.15% | 5.3만 |
|---|
| 2026.03.09 | ₩61,158 | ₩61,279 | ₩61,145 | ₩61,279 | +0.20% | 6.5만 |
|---|
| 2026.03.06 | ₩61,212 | ₩61,239 | ₩61,154 | ₩61,239 | +0.04% | 5.8만 |
|---|
| 2026.03.05 | ₩61,199 | ₩61,293 | ₩61,172 | ₩61,293 | +0.15% | 10.3만 |
|---|
| 2026.03.04 | ₩61,386 | ₩61,413 | ₩61,228 | ₩61,319 | -0.11% | 9.9만 |
|---|
| 2026.03.03 | ₩61,467 | ₩61,467 | ₩61,225 | ₩61,306 | -0.26% | 12.2만 |
|---|
| 2026.03.02 | ₩61,708 | ₩61,708 | ₩61,520 | ₩61,539 | -0.27% | 13.2만 |
|---|
| 2026.02.27 | ₩61,936 | ₩61,936 | ₩61,896 | ₩61,896 | -0.06% | 7.7만 |
|---|
| 2026.02.26 | ₩61,802 | ₩61,876 | ₩61,789 | ₩61,815 | +0.02% | 5.8만 |
|---|
| 2026.02.25 | ₩61,762 | ₩61,829 | ₩61,742 | ₩61,802 | +0.07% | 9.4만 |
|---|
| 2026.02.24 | ₩61,762 | ₩61,775 | ₩61,695 | ₩61,762 | 0.00% | 7.7만 |
|---|
| 2026.02.23 | ₩61,708 | ₩61,708 | ₩61,641 | ₩61,675 | -0.05% | 9.1만 |
|---|
| 2026.02.20 | ₩61,668 | ₩61,668 | ₩61,588 | ₩61,641 | -0.04% | 2.9만 |
|---|
| 2026.02.19 | ₩61,641 | ₩61,641 | ₩61,547 | ₩61,641 | 0.00% | 16.5만 |
|---|
| 2026.02.18 | ₩61,655 | ₩61,655 | ₩61,494 | ₩61,574 | -0.13% | 7만 |
|---|
| 2026.02.17 | ₩61,480 | ₩61,628 | ₩61,480 | ₩61,601 | +0.20% | 9.2만 |
|---|
| 2026.02.13 | ₩61,520 | ₩61,574 | ₩61,453 | ₩61,547 | +0.04% | 7.3만 |
|---|
| 2026.02.12 | ₩61,373 | ₩61,467 | ₩61,360 | ₩61,453 | +0.13% | 18.1만 |
|---|
| 2026.02.11 | ₩61,333 | ₩61,373 | ₩61,279 | ₩61,360 | +0.04% | 12만 |
|---|
| 2026.02.10 | ₩61,413 | ₩61,437 | ₩61,346 | ₩61,407 | -0.01% | 7.9만 |
|---|
| 2026.02.09 | ₩61,239 | ₩61,333 | ₩61,225 | ₩61,319 | +0.13% | 6.5만 |
|---|
| 2026.02.06 | ₩61,145 | ₩61,293 | ₩61,145 | ₩61,234 | +0.14% | 7.5만 |
|---|
| 2026.02.05 | ₩61,199 | ₩61,252 | ₩61,145 | ₩61,172 | -0.04% | 10.5만 |
|---|
| 2026.02.04 | ₩61,145 | ₩61,145 | ₩61,066 | ₩61,091 | -0.09% | 8.4만 |
|---|
| 2026.02.03 | ₩61,132 | ₩61,132 | ₩60,984 | ₩61,105 | -0.04% | 5.6만 |
|---|
| 2026.02.02 | ₩61,011 | ₩61,124 | ₩61,011 | ₩61,058 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩61,065 | ₩61,251 | ₩61,065 | ₩61,192 | +0.21% | 8.8만 |
|---|
| 2026.01.29 | ₩61,185 | ₩61,185 | ₩61,091 | ₩61,158 | -0.04% | 6.3만 |
|---|
| 2026.01.28 | ₩61,199 | ₩61,199 | ₩61,091 | ₩61,145 | -0.09% | 7.1만 |
|---|
| 2026.01.27 | ₩61,158 | ₩61,172 | ₩61,091 | ₩61,105 | -0.09% | 4.7만 |
|---|
| 2026.01.26 | ₩61,024 | ₩61,172 | ₩61,024 | ₩61,118 | +0.15% | 8.9만 |
|---|
| 2026.01.23 | ₩61,065 | ₩61,082 | ₩61,024 | ₩61,071 | +0.01% | 7.8만 |
|---|
| 2026.01.22 | ₩61,051 | ₩61,051 | ₩60,984 | ₩61,011 | -0.07% | 7.6만 |
|---|
| 2026.01.21 | ₩60,904 | ₩61,011 | ₩60,863 | ₩60,964 | +0.10% | 17.7만 |
|---|
| 2026.01.20 | ₩60,984 | ₩61,078 | ₩60,930 | ₩60,984 | 0.00% | 10.9만 |
|---|
| 2026.01.16 | ₩61,212 | ₩61,225 | ₩61,145 | ₩61,145 | -0.11% | 13.4만 |
|---|
| 2026.01.15 | ₩61,158 | ₩61,199 | ₩61,152 | ₩61,172 | +0.02% | 7.7만 |
|---|
| 2026.01.14 | ₩61,051 | ₩61,172 | ₩61,051 | ₩61,165 | +0.19% | 8.4만 |
|---|
| 2026.01.13 | ₩61,118 | ₩61,158 | ₩61,078 | ₩61,105 | -0.02% | 7만 |
|---|
| 2026.01.12 | ₩61,158 | ₩61,158 | ₩61,074 | ₩61,105 | -0.09% | 5.5만 |
|---|
| 2026.01.09 | ₩61,118 | ₩61,145 | ₩61,071 | ₩61,138 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩61,078 | ₩61,132 | ₩60,998 | ₩60,998 | -0.13% | 5.1만 |
|---|
| 2026.01.07 | ₩61,051 | ₩61,132 | ₩61,038 | ₩61,065 | +0.02% | 10만 |
|---|
| 2026.01.06 | ₩60,984 | ₩61,011 | ₩60,917 | ₩60,991 | +0.01% | 9.9만 |
|---|
| 2026.01.05 | ₩60,904 | ₩61,011 | ₩60,890 | ₩60,904 | 0.00% | 5.7만 |
|---|
| 2026.01.02 | ₩60,783 | ₩60,917 | ₩60,783 | ₩60,850 | +0.11% | 7.5만 |
|---|
| 2025.12.31 | ₩60,863 | ₩60,877 | ₩60,770 | ₩60,770 | -0.15% | 14.3만 |
|---|
| 2025.12.30 | ₩61,011 | ₩61,078 | ₩60,971 | ₩60,984 | -0.04% | 9.1만 |
|---|
| 2025.12.29 | ₩61,024 | ₩61,053 | ₩60,944 | ₩61,038 | +0.02% | 7.5만 |
|---|
| 2025.12.26 | ₩61,011 | ₩61,011 | ₩60,917 | ₩60,944 | -0.11% | 8.1만 |
|---|
| 2025.12.24 | ₩60,930 | ₩61,024 | ₩60,917 | ₩61,024 | +0.15% | 9만 |
|---|
| 2025.12.23 | ₩60,890 | ₩60,971 | ₩60,756 | ₩60,944 | +0.09% | 24.2만 |
|---|
| 2025.12.22 | ₩60,930 | ₩60,930 | ₩60,810 | ₩60,917 | -0.02% | 9.7만 |
|---|
| 2025.12.19 | ₩60,890 | ₩60,944 | ₩60,796 | ₩60,944 | +0.09% | 8.5만 |
|---|
| 2025.12.18 | ₩60,944 | ₩60,984 | ₩60,857 | ₩60,857 | -0.14% | 10.5만 |
|---|
| 2025.12.17 | ₩60,930 | ₩60,953 | ₩60,842 | ₩60,877 | -0.09% | 8.9만 |
|---|
| 2025.12.16 | ₩60,917 | ₩60,957 | ₩60,837 | ₩60,944 | +0.04% | 7.5만 |
|---|
| 2025.12.15 | ₩60,890 | ₩60,904 | ₩60,783 | ₩60,810 | -0.13% | 7.1만 |
|---|
| 2025.12.12 | ₩60,823 | ₩60,877 | ₩60,796 | ₩60,863 | +0.07% | 8만 |
|---|
| 2025.12.11 | ₩60,877 | ₩60,960 | ₩60,837 | ₩60,877 | 0.00% | 17.6만 |
|---|
| 2025.12.10 | ₩60,837 | ₩60,877 | ₩60,770 | ₩60,863 | +0.04% | 48.3만 |
|---|
| 2025.12.09 | ₩60,890 | ₩60,904 | ₩60,771 | ₩60,823 | -0.11% | 6.7만 |
|---|
| 2025.12.08 | ₩60,904 | ₩60,904 | ₩60,756 | ₩60,837 | -0.11% | 10.6만 |
|---|
| 2025.12.05 | ₩60,837 | ₩60,863 | ₩60,783 | ₩60,863 | +0.04% | 10.5만 |
|---|
| 2025.12.04 | ₩60,904 | ₩60,904 | ₩60,729 | ₩60,810 | -0.15% | 10.8만 |
|---|
| 2025.12.03 | ₩60,904 | ₩60,971 | ₩60,784 | ₩60,837 | -0.11% | 7.8만 |
|---|
| 2025.12.02 | ₩60,863 | ₩60,904 | ₩60,783 | ₩60,904 | +0.07% | 6.8만 |
|---|
| 2025.12.01 | ₩60,971 | ₩60,971 | ₩60,863 | ₩60,904 | -0.11% | 6.2만 |
|---|
| 2025.11.28 | ₩61,225 | ₩61,266 | ₩61,197 | ₩61,246 | +0.03% | 1.9만 |
|---|
| 2025.11.26 | ₩61,145 | ₩61,252 | ₩61,105 | ₩61,252 | +0.18% | 6.1만 |
|---|
| 2025.11.25 | ₩61,212 | ₩61,212 | ₩61,078 | ₩61,132 | -0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩61,212 | ₩61,212 | ₩61,118 | ₩61,212 | 0.00% | 6.4만 |
|---|
| 2025.11.21 | ₩61,225 | ₩61,225 | ₩61,078 | ₩61,158 | -0.11% | 4.2만 |
|---|
| 2025.11.20 | ₩61,212 | ₩61,212 | ₩61,048 | ₩61,145 | -0.11% | 6.3만 |
|---|
| 2025.11.19 | ₩61,212 | ₩61,266 | ₩61,065 | ₩61,099 | -0.18% | 4만 |
|---|
| 2025.11.18 | ₩61,279 | ₩61,279 | ₩61,118 | ₩61,185 | -0.15% | 4.9만 |
|---|
| 2025.11.17 | ₩61,051 | ₩61,212 | ₩61,051 | ₩61,091 | +0.07% | 6.8만 |
|---|
| 2025.11.14 | ₩61,239 | ₩61,239 | ₩61,018 | ₩61,051 | -0.31% | 4.4만 |
|---|
| 2025.11.13 | ₩61,132 | ₩61,199 | ₩61,091 | ₩61,097 | -0.06% | 13.4만 |
|---|
| 2025.11.12 | ₩61,266 | ₩61,291 | ₩61,118 | ₩61,208 | -0.09% | 5만 |
|---|
| 2025.11.11 | ₩61,239 | ₩61,346 | ₩61,109 | ₩61,313 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩61,078 | ₩61,185 | ₩61,078 | ₩61,105 | +0.04% | 2.4만 |
|---|
| 2025.11.07 | ₩61,132 | ₩61,185 | ₩61,051 | ₩61,051 | -0.13% | 5.6만 |
|---|
| 2025.11.06 | ₩61,105 | ₩61,145 | ₩61,065 | ₩61,132 | +0.04% | 5만 |
|---|
| 2025.11.05 | ₩61,185 | ₩61,185 | ₩60,957 | ₩61,011 | -0.28% | 5.4만 |
|---|
| 2025.11.04 | ₩61,105 | ₩61,185 | ₩61,078 | ₩61,185 | +0.13% | 15.3만 |
|---|
| 2025.11.03 | ₩61,132 | ₩61,144 | ₩61,011 | ₩61,024 | -0.18% | 3.8만 |
|---|
| 2025.10.31 | ₩61,239 | ₩61,360 | ₩61,239 | ₩61,360 | +0.20% | 2.7만 |
|---|
| 2025.10.30 | ₩61,145 | ₩61,319 | ₩61,091 | ₩61,239 | +0.15% | 5.5만 |
|---|
| 2025.10.29 | ₩61,386 | ₩61,386 | ₩61,212 | ₩61,293 | -0.15% | 4.4만 |
|---|
| 2025.10.28 | ₩61,413 | ₩61,413 | ₩61,333 | ₩61,333 | -0.13% | 10.2만 |
|---|
| 2025.10.27 | ₩61,373 | ₩61,400 | ₩61,306 | ₩61,400 | +0.04% | 6.2만 |
|---|
| 2025.10.24 | ₩61,346 | ₩61,427 | ₩61,306 | ₩61,373 | +0.04% | 3만 |
|---|
| 2025.10.23 | ₩61,319 | ₩61,319 | ₩61,234 | ₩61,293 | -0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩61,360 | ₩61,360 | ₩61,266 | ₩61,333 | -0.04% | 2.3만 |
|---|
| 2025.10.21 | ₩61,239 | ₩61,306 | ₩61,225 | ₩61,306 | +0.11% | 4.4만 |
|---|
| 2025.10.20 | ₩61,158 | ₩61,293 | ₩61,158 | ₩61,212 | +0.09% | 4만 |
|---|
| 2025.10.17 | ₩61,132 | ₩61,154 | ₩61,091 | ₩61,145 | +0.02% | 3.8만 |
|---|
| 2025.10.16 | ₩61,038 | ₩61,152 | ₩60,984 | ₩61,132 | +0.15% | 9.6만 |
|---|
| 2025.10.15 | ₩60,971 | ₩61,011 | ₩60,890 | ₩60,977 | +0.01% | 4만 |
|---|
| 2025.10.14 | ₩61,078 | ₩61,078 | ₩60,877 | ₩60,924 | -0.25% | 3.8만 |
|---|
| 2025.10.13 | ₩60,743 | ₩60,944 | ₩60,743 | ₩60,930 | +0.31% | 4만 |
|---|
| 2025.10.10 | ₩60,770 | ₩60,863 | ₩60,689 | ₩60,743 | -0.04% | 12.2만 |
|---|