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 | ₩56,835 | ₩57,049 | ₩56,742 | ₩56,889 | +0.09% | 74.6만 |
| 2026.10.08 | ₩56,662 | ₩56,662 | ₩56,368 | ₩56,622 | -0.07% | 39.4만 |
| 2026.10.07 | ₩56,662 | ₩56,715 | ₩56,408 | ₩56,635 | -0.05% | 36.9만 |
| 2026.10.06 | ₩57,076 | ₩57,076 | ₩56,795 | ₩56,835 | -0.42% | 41.4만 |
| 2026.10.05 | ₩57,236 | ₩57,236 | ₩56,615 | ₩56,902 | -0.58% | 45.4만 |
| 2026.10.02 | ₩57,369 | ₩57,436 | ₩56,755 | ₩56,769 | -1.05% | 129.2만 |
| 2026.10.01 | ₩56,929 | ₩57,169 | ₩56,862 | ₩56,996 | +0.12% | 80.9만 |
| 2026.09.30 | ₩56,435 | ₩57,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,849 |
| +0.73% |
| 59.2만 |
| 2026.09.29 | ₩56,568 | ₩56,622 | ₩56,261 | ₩56,382 | -0.33% | 75.2만 |
|---|
| 2026.09.28 | ₩57,102 | ₩57,102 | ₩56,515 | ₩56,702 | -0.70% | 56.3만 |
|---|
| 2026.09.25 | ₩57,409 | ₩57,423 | ₩57,069 | ₩57,142 | -0.47% | 62.3만 |
|---|
| 2026.09.24 | ₩57,743 | ₩57,756 | ₩57,343 | ₩57,489 | -0.44% | 29.6만 |
|---|
| 2026.09.23 | ₩58,183 | ₩58,210 | ₩57,516 | ₩57,783 | -0.69% | 57만 |
|---|
| 2026.09.22 | ₩58,224 | ₩58,277 | ₩58,090 | ₩58,143 | -0.14% | 34.3만 |
|---|
| 2026.09.21 | ₩58,397 | ₩58,397 | ₩58,010 | ₩58,210 | -0.32% | 27.8만 |
|---|
| 2026.09.18 | ₩58,357 | ₩58,357 | ₩58,050 | ₩58,183 | -0.30% | 29.8만 |
|---|
| 2026.09.17 | ₩58,130 | ₩58,384 | ₩58,130 | ₩58,317 | +0.32% | 44.3만 |
|---|
| 2026.09.16 | ₩58,103 | ₩58,224 | ₩57,970 | ₩58,103 | 0.00% | 46.7만 |
|---|
| 2026.09.15 | ₩58,304 | ₩58,304 | ₩57,930 | ₩58,050 | -0.43% | 57.3만 |
|---|
| 2026.09.14 | ₩58,397 | ₩58,404 | ₩58,250 | ₩58,250 | -0.25% | 26.4만 |
|---|
| 2026.09.11 | ₩58,210 | ₩58,450 | ₩58,204 | ₩58,344 | +0.23% | 29.5만 |
|---|
| 2026.09.10 | ₩58,450 | ₩58,450 | ₩58,063 | ₩58,170 | -0.48% | 30.7만 |
|---|
| 2026.09.09 | ₩58,878 | ₩58,924 | ₩58,571 | ₩58,611 | -0.45% | 25.4만 |
|---|
| 2026.09.08 | ₩59,051 | ₩59,051 | ₩58,784 | ₩58,838 | -0.36% | 34만 |
|---|
| 2026.09.04 | ₩59,051 | ₩59,064 | ₩58,878 | ₩58,878 | -0.29% | 13.9만 |
|---|
| 2026.09.03 | ₩59,131 | ₩59,131 | ₩58,878 | ₩58,891 | -0.41% | 11.4만 |
|---|
| 2026.09.02 | ₩59,051 | ₩59,078 | ₩58,931 | ₩58,931 | -0.20% | 19.5만 |
|---|
| 2026.09.01 | ₩59,265 | ₩59,265 | ₩58,971 | ₩59,038 | -0.38% | 15.2만 |
|---|
| 2026.08.31 | ₩59,612 | ₩59,612 | ₩59,445 | ₩59,492 | -0.20% | 9.3만 |
|---|
| 2026.08.28 | ₩59,839 | ₩59,839 | ₩59,585 | ₩59,632 | -0.35% | 4.9만 |
|---|
| 2026.08.27 | ₩59,719 | ₩59,752 | ₩59,665 | ₩59,692 | -0.04% | 10.2만 |
|---|
| 2026.08.26 | ₩59,812 | ₩59,812 | ₩59,692 | ₩59,732 | -0.13% | 10.2만 |
|---|
| 2026.08.25 | ₩59,745 | ₩59,799 | ₩59,665 | ₩59,759 | +0.02% | 7.8만 |
|---|
| 2026.08.24 | ₩59,692 | ₩59,739 | ₩59,638 | ₩59,652 | -0.07% | 10.1만 |
|---|
| 2026.08.21 | ₩59,785 | ₩59,785 | ₩59,665 | ₩59,732 | -0.09% | 9.4만 |
|---|
| 2026.08.20 | ₩59,839 | ₩59,839 | ₩59,705 | ₩59,799 | -0.07% | 9.6만 |
|---|
| 2026.08.19 | ₩59,865 | ₩59,892 | ₩59,772 | ₩59,879 | +0.02% | 9.7만 |
|---|
| 2026.08.18 | ₩59,839 | ₩59,839 | ₩59,612 | ₩59,692 | -0.25% | 6.5만 |
|---|
| 2026.08.17 | ₩59,999 | ₩60,032 | ₩59,812 | ₩59,812 | -0.31% | 11만 |
|---|
| 2026.08.14 | ₩60,186 | ₩60,186 | ₩59,999 | ₩60,066 | -0.20% | 8.7만 |
|---|
| 2026.08.13 | ₩60,132 | ₩60,252 | ₩60,132 | ₩60,186 | +0.09% | 10.7만 |
|---|
| 2026.08.12 | ₩60,212 | ₩60,212 | ₩60,066 | ₩60,092 | -0.20% | 17.4만 |
|---|
| 2026.08.11 | ₩60,159 | ₩60,159 | ₩59,999 | ₩60,052 | -0.18% | 9만 |
|---|
| 2026.08.10 | ₩60,092 | ₩60,092 | ₩59,999 | ₩60,052 | -0.07% | 10.5만 |
|---|
| 2026.08.07 | ₩60,026 | ₩60,090 | ₩59,959 | ₩60,079 | +0.09% | 6.8만 |
|---|
| 2026.08.06 | ₩59,985 | ₩59,985 | ₩59,812 | ₩59,825 | -0.27% | 9.4만 |
|---|
| 2026.08.05 | ₩59,865 | ₩59,985 | ₩59,865 | ₩59,959 | +0.16% | 14.2만 |
|---|
| 2026.08.04 | ₩59,972 | ₩59,972 | ₩59,805 | ₩59,919 | -0.09% | 16.5만 |
|---|
| 2026.08.03 | ₩59,932 | ₩59,932 | ₩59,692 | ₩59,732 | -0.33% | 11.3만 |
|---|
| 2026.07.31 | ₩59,985 | ₩59,985 | ₩59,812 | ₩59,825 | -0.27% | 9.2만 |
|---|
| 2026.07.30 | ₩59,985 | ₩59,985 | ₩59,812 | ₩59,945 | -0.07% | 11.9만 |
|---|
| 2026.07.29 | ₩60,052 | ₩60,159 | ₩59,985 | ₩60,039 | -0.02% | 11.9만 |
|---|
| 2026.07.28 | ₩60,079 | ₩60,132 | ₩60,019 | ₩60,114 | +0.06% | 7.1만 |
|---|
| 2026.07.27 | ₩60,012 | ₩60,052 | ₩59,959 | ₩59,959 | -0.09% | 9.2만 |
|---|
| 2026.07.24 | ₩59,919 | ₩59,959 | ₩59,785 | ₩59,825 | -0.16% | 16.3만 |
|---|
| 2026.07.23 | ₩59,919 | ₩59,919 | ₩59,645 | ₩59,785 | -0.22% | 14.7만 |
|---|
| 2026.07.22 | ₩60,226 | ₩60,226 | ₩60,079 | ₩60,119 | -0.18% | 10.4만 |
|---|
| 2026.07.21 | ₩60,359 | ₩60,386 | ₩60,226 | ₩60,266 | -0.15% | 9.9만 |
|---|
| 2026.07.20 | ₩60,506 | ₩60,506 | ₩60,333 | ₩60,379 | -0.21% | 7만 |
|---|
| 2026.07.17 | ₩60,493 | ₩60,559 | ₩60,399 | ₩60,479 | -0.02% | 13.9만 |
|---|
| 2026.07.16 | ₩60,573 | ₩60,573 | ₩60,413 | ₩60,426 | -0.24% | 10.3만 |
|---|
| 2026.07.15 | ₩60,640 | ₩60,660 | ₩60,533 | ₩60,586 | -0.09% | 9.2만 |
|---|
| 2026.07.14 | ₩60,640 | ₩60,666 | ₩60,586 | ₩60,613 | -0.04% | 9.2만 |
|---|
| 2026.07.13 | ₩60,626 | ₩60,706 | ₩60,533 | ₩60,573 | -0.09% | 6.1만 |
|---|
| 2026.07.10 | ₩60,720 | ₩60,720 | ₩60,586 | ₩60,640 | -0.13% | 5.1만 |
|---|
| 2026.07.09 | ₩60,586 | ₩60,693 | ₩60,573 | ₩60,573 | -0.02% | 10.4만 |
|---|
| 2026.07.08 | ₩60,586 | ₩60,693 | ₩60,573 | ₩60,640 | +0.09% | 10만 |
|---|
| 2026.07.07 | ₩60,840 | ₩60,880 | ₩60,706 | ₩60,746 | -0.15% | 14만 |
|---|
| 2026.07.06 | ₩60,866 | ₩60,960 | ₩60,866 | ₩60,947 | +0.13% | 11.1만 |
|---|
| 2026.07.02 | ₩60,853 | ₩60,987 | ₩60,826 | ₩60,947 | +0.15% | 7.2만 |
|---|
| 2026.07.01 | ₩60,906 | ₩60,906 | ₩60,708 | ₩60,866 | -0.07% | 7.8만 |
|---|
| 2026.06.30 | ₩61,093 | ₩61,133 | ₩61,040 | ₩61,080 | -0.02% | 12.8만 |
|---|
| 2026.06.29 | ₩61,040 | ₩61,107 | ₩61,040 | ₩61,093 | +0.09% | 5.1만 |
|---|
| 2026.06.26 | ₩60,973 | ₩61,027 | ₩60,947 | ₩61,013 | +0.07% | 9.9만 |
|---|
| 2026.06.25 | ₩61,067 | ₩61,067 | ₩60,906 | ₩60,987 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩60,933 | ₩60,987 | ₩60,868 | ₩60,933 | 0.00% | 23만 |
|---|
| 2026.06.23 | ₩60,906 | ₩60,906 | ₩60,800 | ₩60,840 | -0.11% | 7.6만 |
|---|
| 2026.06.22 | ₩60,880 | ₩60,880 | ₩60,773 | ₩60,866 | -0.02% | 12.3만 |
|---|
| 2026.06.18 | ₩60,947 | ₩60,947 | ₩60,786 | ₩60,866 | -0.13% | 7.8만 |
|---|
| 2026.06.17 | ₩60,773 | ₩60,866 | ₩60,666 | ₩60,720 | -0.09% | 5.1만 |
|---|
| 2026.06.16 | ₩60,746 | ₩60,853 | ₩60,733 | ₩60,760 | +0.02% | 10만 |
|---|
| 2026.06.15 | ₩60,840 | ₩60,840 | ₩60,706 | ₩60,746 | -0.15% | 10.1만 |
|---|
| 2026.06.12 | ₩60,733 | ₩60,733 | ₩60,613 | ₩60,680 | -0.09% | 27.5만 |
|---|
| 2026.06.11 | ₩60,640 | ₩60,733 | ₩60,573 | ₩60,704 | +0.11% | 7.8만 |
|---|
| 2026.06.10 | ₩60,733 | ₩60,733 | ₩60,546 | ₩60,653 | -0.13% | 17.6만 |
|---|
| 2026.06.09 | ₩60,746 | ₩60,746 | ₩60,653 | ₩60,666 | -0.13% | 5.9만 |
|---|
| 2026.06.08 | ₩60,760 | ₩60,760 | ₩60,626 | ₩60,653 | -0.18% | 5.4만 |
|---|
| 2026.06.05 | ₩60,693 | ₩60,693 | ₩60,493 | ₩60,653 | -0.07% | 9.3만 |
|---|
| 2026.06.04 | ₩60,760 | ₩60,780 | ₩60,720 | ₩60,720 | -0.07% | 13만 |
|---|
| 2026.06.03 | ₩60,720 | ₩60,720 | ₩60,586 | ₩60,673 | -0.08% | 10.1만 |
|---|
| 2026.06.02 | ₩60,786 | ₩60,786 | ₩60,680 | ₩60,720 | -0.11% | 5.1만 |
|---|
| 2026.06.01 | ₩60,453 | ₩60,640 | ₩60,439 | ₩60,573 | +0.20% | 11.3만 |
|---|
| 2026.05.29 | ₩60,800 | ₩60,830 | ₩60,653 | ₩60,800 | 0.00% | 8.4만 |
|---|
| 2026.05.28 | ₩60,599 | ₩60,720 | ₩60,506 | ₩60,666 | +0.11% | 21.1만 |
|---|
| 2026.05.27 | ₩60,466 | ₩60,613 | ₩60,399 | ₩60,519 | +0.09% | 14.8만 |
|---|
| 2026.05.26 | ₩60,319 | ₩60,439 | ₩60,319 | ₩60,399 | +0.13% | 8.8만 |
|---|
| 2026.05.22 | ₩60,119 | ₩60,186 | ₩60,039 | ₩60,066 | -0.09% | 9.6만 |
|---|
| 2026.05.21 | ₩59,985 | ₩60,106 | ₩59,905 | ₩60,026 | +0.07% | 11.8만 |
|---|
| 2026.05.20 | ₩59,985 | ₩60,119 | ₩59,919 | ₩59,972 | -0.02% | 14.7만 |
|---|
| 2026.05.19 | ₩60,012 | ₩60,092 | ₩59,865 | ₩59,919 | -0.16% | 8만 |
|---|
| 2026.05.18 | ₩60,106 | ₩60,186 | ₩60,079 | ₩60,146 | +0.07% | 11.5만 |
|---|
| 2026.05.15 | ₩60,266 | ₩60,266 | ₩60,026 | ₩60,159 | -0.18% | 13.8만 |
|---|
| 2026.05.14 | ₩60,506 | ₩60,518 | ₩60,386 | ₩60,426 | -0.13% | 8.8만 |
|---|
| 2026.05.13 | ₩60,506 | ₩60,519 | ₩60,399 | ₩60,413 | -0.15% | 8.5만 |
|---|
| 2026.05.12 | ₩60,640 | ₩60,640 | ₩60,506 | ₩60,519 | -0.20% | 10.9만 |
|---|
| 2026.05.11 | ₩60,666 | ₩60,693 | ₩60,586 | ₩60,653 | -0.02% | 9.4만 |
|---|
| 2026.05.08 | ₩60,506 | ₩60,773 | ₩60,506 | ₩60,586 | +0.13% | 15.2만 |
|---|
| 2026.05.07 | ₩60,720 | ₩60,720 | ₩60,519 | ₩60,693 | -0.04% | 12.9만 |
|---|
| 2026.05.06 | ₩60,626 | ₩60,653 | ₩60,573 | ₩60,640 | +0.02% | 11.3만 |
|---|
| 2026.05.05 | ₩60,586 | ₩60,586 | ₩60,399 | ₩60,533 | -0.09% | 8.5만 |
|---|
| 2026.05.04 | ₩60,506 | ₩60,533 | ₩60,386 | ₩60,519 | +0.02% | 9.4만 |
|---|
| 2026.05.01 | ₩60,546 | ₩60,573 | ₩60,466 | ₩60,506 | -0.07% | 9.3만 |
|---|
| 2026.04.30 | ₩60,760 | ₩60,800 | ₩60,626 | ₩60,680 | -0.13% | 7.4만 |
|---|
| 2026.04.29 | ₩60,893 | ₩60,893 | ₩60,613 | ₩60,720 | -0.28% | 15.7만 |
|---|
| 2026.04.28 | ₩60,760 | ₩60,826 | ₩60,733 | ₩60,786 | +0.04% | 24.1만 |
|---|
| 2026.04.27 | ₩60,880 | ₩60,920 | ₩60,853 | ₩60,880 | 0.00% | 18.9만 |
|---|
| 2026.04.24 | ₩60,853 | ₩60,906 | ₩60,813 | ₩60,873 | +0.03% | 6.9만 |
|---|
| 2026.04.23 | ₩60,853 | ₩60,920 | ₩60,760 | ₩60,826 | -0.04% | 8.6만 |
|---|
| 2026.04.22 | ₩60,866 | ₩60,872 | ₩60,800 | ₩60,800 | -0.11% | 5.9만 |
|---|
| 2026.04.21 | ₩60,933 | ₩60,933 | ₩60,773 | ₩60,840 | -0.15% | 9.7만 |
|---|
| 2026.04.20 | ₩60,813 | ₩60,893 | ₩60,813 | ₩60,880 | +0.11% | 11.1만 |
|---|
| 2026.04.17 | ₩60,760 | ₩60,866 | ₩60,760 | ₩60,866 | +0.18% | 7만 |
|---|
| 2026.04.16 | ₩60,653 | ₩60,733 | ₩60,613 | ₩60,680 | +0.04% | 10.7만 |
|---|
| 2026.04.15 | ₩60,666 | ₩60,742 | ₩60,613 | ₩60,666 | 0.00% | 15.2만 |
|---|
| 2026.04.14 | ₩60,680 | ₩60,746 | ₩60,599 | ₩60,733 | +0.09% | 8.9만 |
|---|
| 2026.04.13 | ₩60,599 | ₩60,720 | ₩60,599 | ₩60,720 | +0.20% | 9.3만 |
|---|
| 2026.04.10 | ₩60,666 | ₩60,733 | ₩60,579 | ₩60,599 | -0.11% | 13.4만 |
|---|
| 2026.04.09 | ₩60,533 | ₩60,706 | ₩60,506 | ₩60,666 | +0.22% | 11만 |
|---|
| 2026.04.08 | ₩60,840 | ₩60,840 | ₩60,506 | ₩60,533 | -0.50% | 10.5만 |
|---|
| 2026.04.07 | ₩60,386 | ₩60,411 | ₩60,266 | ₩60,359 | -0.04% | 8.9만 |
|---|
| 2026.04.06 | ₩60,359 | ₩60,379 | ₩60,252 | ₩60,346 | -0.02% | 41.9만 |
|---|
| 2026.04.02 | ₩60,252 | ₩60,359 | ₩60,226 | ₩60,333 | +0.13% | 7.8만 |
|---|
| 2026.04.01 | ₩60,319 | ₩60,319 | ₩60,159 | ₩60,199 | -0.20% | 18.1만 |
|---|
| 2026.03.31 | ₩60,199 | ₩60,346 | ₩60,199 | ₩60,292 | +0.16% | 8.7만 |
|---|
| 2026.03.30 | ₩60,172 | ₩60,203 | ₩60,079 | ₩60,146 | -0.04% | 20.3만 |
|---|
| 2026.03.27 | ₩59,892 | ₩60,012 | ₩59,785 | ₩59,959 | +0.11% | 7.6만 |
|---|
| 2026.03.26 | ₩60,186 | ₩60,186 | ₩59,919 | ₩59,932 | -0.42% | 10만 |
|---|
| 2026.03.25 | ₩60,159 | ₩60,159 | ₩60,012 | ₩60,039 | -0.20% | 8.3만 |
|---|
| 2026.03.24 | ₩60,159 | ₩60,227 | ₩59,919 | ₩59,959 | -0.33% | 6.6만 |
|---|
| 2026.03.23 | ₩60,266 | ₩60,403 | ₩60,226 | ₩60,279 | +0.02% | 8만 |
|---|
| 2026.03.20 | ₩60,559 | ₩60,559 | ₩60,066 | ₩60,199 | -0.60% | 11.4만 |
|---|
| 2026.03.19 | ₩60,559 | ₩60,653 | ₩60,466 | ₩60,640 | +0.13% | 7.6만 |
|---|
| 2026.03.18 | ₩60,813 | ₩60,813 | ₩60,559 | ₩60,559 | -0.42% | 20.3만 |
|---|
| 2026.03.17 | ₩60,786 | ₩60,800 | ₩60,693 | ₩60,720 | -0.11% | 7.3만 |
|---|
| 2026.03.16 | ₩60,840 | ₩60,840 | ₩60,666 | ₩60,706 | -0.22% | 6.1만 |
|---|
| 2026.03.13 | ₩60,653 | ₩60,680 | ₩60,586 | ₩60,673 | +0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩60,760 | ₩60,760 | ₩60,519 | ₩60,599 | -0.26% | 5.6만 |
|---|
| 2026.03.11 | ₩60,880 | ₩60,880 | ₩60,680 | ₩60,720 | -0.26% | 3.7만 |
|---|
| 2026.03.10 | ₩60,973 | ₩60,984 | ₩60,840 | ₩60,880 | -0.15% | 5.3만 |
|---|
| 2026.03.09 | ₩60,880 | ₩61,000 | ₩60,866 | ₩61,000 | +0.20% | 6.5만 |
|---|
| 2026.03.06 | ₩60,933 | ₩60,960 | ₩60,876 | ₩60,960 | +0.04% | 5.8만 |
|---|
| 2026.03.05 | ₩60,920 | ₩61,013 | ₩60,893 | ₩61,013 | +0.15% | 10.3만 |
|---|
| 2026.03.04 | ₩61,107 | ₩61,133 | ₩60,949 | ₩61,040 | -0.11% | 9.9만 |
|---|
| 2026.03.03 | ₩61,187 | ₩61,187 | ₩60,947 | ₩61,027 | -0.26% | 12.2만 |
|---|
| 2026.03.02 | ₩61,427 | ₩61,427 | ₩61,240 | ₩61,259 | -0.27% | 13.2만 |
|---|
| 2026.02.27 | ₩61,654 | ₩61,654 | ₩61,614 | ₩61,614 | -0.06% | 7.7만 |
|---|
| 2026.02.26 | ₩61,520 | ₩61,594 | ₩61,507 | ₩61,534 | +0.02% | 5.8만 |
|---|
| 2026.02.25 | ₩61,480 | ₩61,547 | ₩61,460 | ₩61,520 | +0.07% | 9.4만 |
|---|
| 2026.02.24 | ₩61,480 | ₩61,494 | ₩61,414 | ₩61,480 | 0.00% | 7.7만 |
|---|
| 2026.02.23 | ₩61,427 | ₩61,427 | ₩61,360 | ₩61,394 | -0.05% | 9.1만 |
|---|
| 2026.02.20 | ₩61,387 | ₩61,387 | ₩61,307 | ₩61,360 | -0.04% | 2.9만 |
|---|
| 2026.02.19 | ₩61,360 | ₩61,360 | ₩61,267 | ₩61,360 | 0.00% | 16.5만 |
|---|
| 2026.02.18 | ₩61,374 | ₩61,374 | ₩61,213 | ₩61,294 | -0.13% | 7만 |
|---|
| 2026.02.17 | ₩61,200 | ₩61,347 | ₩61,200 | ₩61,320 | +0.20% | 9.2만 |
|---|
| 2026.02.13 | ₩61,240 | ₩61,294 | ₩61,173 | ₩61,267 | +0.04% | 7.3만 |
|---|
| 2026.02.12 | ₩61,093 | ₩61,187 | ₩61,080 | ₩61,173 | +0.13% | 18.1만 |
|---|
| 2026.02.11 | ₩61,053 | ₩61,093 | ₩61,000 | ₩61,080 | +0.04% | 12만 |
|---|
| 2026.02.10 | ₩61,133 | ₩61,157 | ₩61,067 | ₩61,127 | -0.01% | 7.9만 |
|---|
| 2026.02.09 | ₩60,960 | ₩61,053 | ₩60,947 | ₩61,040 | +0.13% | 6.5만 |
|---|
| 2026.02.06 | ₩60,866 | ₩61,013 | ₩60,866 | ₩60,955 | +0.14% | 7.5만 |
|---|
| 2026.02.05 | ₩60,920 | ₩60,973 | ₩60,866 | ₩60,893 | -0.04% | 10.5만 |
|---|
| 2026.02.04 | ₩60,866 | ₩60,866 | ₩60,788 | ₩60,813 | -0.09% | 8.4만 |
|---|
| 2026.02.03 | ₩60,853 | ₩60,853 | ₩60,706 | ₩60,826 | -0.04% | 5.6만 |
|---|
| 2026.02.02 | ₩60,733 | ₩60,845 | ₩60,733 | ₩60,780 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩60,786 | ₩60,972 | ₩60,786 | ₩60,913 | +0.21% | 8.8만 |
|---|
| 2026.01.29 | ₩60,906 | ₩60,906 | ₩60,813 | ₩60,880 | -0.04% | 6.3만 |
|---|
| 2026.01.28 | ₩60,920 | ₩60,920 | ₩60,813 | ₩60,866 | -0.09% | 7.1만 |
|---|
| 2026.01.27 | ₩60,880 | ₩60,893 | ₩60,813 | ₩60,826 | -0.09% | 4.7만 |
|---|
| 2026.01.26 | ₩60,746 | ₩60,893 | ₩60,746 | ₩60,840 | +0.15% | 8.9만 |
|---|
| 2026.01.23 | ₩60,786 | ₩60,804 | ₩60,746 | ₩60,793 | +0.01% | 7.8만 |
|---|
| 2026.01.22 | ₩60,773 | ₩60,773 | ₩60,706 | ₩60,733 | -0.07% | 7.6만 |
|---|
| 2026.01.21 | ₩60,626 | ₩60,733 | ₩60,586 | ₩60,686 | +0.10% | 17.7만 |
|---|
| 2026.01.20 | ₩60,706 | ₩60,800 | ₩60,653 | ₩60,706 | 0.00% | 10.9만 |
|---|
| 2026.01.16 | ₩60,933 | ₩60,947 | ₩60,866 | ₩60,866 | -0.11% | 13.4만 |
|---|
| 2026.01.15 | ₩60,880 | ₩60,920 | ₩60,873 | ₩60,893 | +0.02% | 7.7만 |
|---|
| 2026.01.14 | ₩60,773 | ₩60,893 | ₩60,773 | ₩60,886 | +0.19% | 8.4만 |
|---|
| 2026.01.13 | ₩60,840 | ₩60,880 | ₩60,800 | ₩60,826 | -0.02% | 7만 |
|---|
| 2026.01.12 | ₩60,880 | ₩60,880 | ₩60,796 | ₩60,826 | -0.09% | 5.5만 |
|---|
| 2026.01.09 | ₩60,840 | ₩60,866 | ₩60,793 | ₩60,860 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩60,800 | ₩60,853 | ₩60,720 | ₩60,720 | -0.13% | 5.1만 |
|---|
| 2026.01.07 | ₩60,773 | ₩60,853 | ₩60,760 | ₩60,786 | +0.02% | 10만 |
|---|
| 2026.01.06 | ₩60,706 | ₩60,733 | ₩60,640 | ₩60,713 | +0.01% | 9.9만 |
|---|
| 2026.01.05 | ₩60,626 | ₩60,733 | ₩60,613 | ₩60,626 | 0.00% | 5.7만 |
|---|
| 2026.01.02 | ₩60,506 | ₩60,640 | ₩60,506 | ₩60,573 | +0.11% | 7.5만 |
|---|
| 2025.12.31 | ₩60,586 | ₩60,599 | ₩60,493 | ₩60,493 | -0.15% | 14.3만 |
|---|
| 2025.12.30 | ₩60,733 | ₩60,800 | ₩60,693 | ₩60,706 | -0.04% | 9.1만 |
|---|
| 2025.12.29 | ₩60,746 | ₩60,774 | ₩60,666 | ₩60,760 | +0.02% | 7.5만 |
|---|
| 2025.12.26 | ₩60,733 | ₩60,733 | ₩60,640 | ₩60,666 | -0.11% | 8.1만 |
|---|
| 2025.12.24 | ₩60,653 | ₩60,746 | ₩60,640 | ₩60,746 | +0.15% | 9만 |
|---|
| 2025.12.23 | ₩60,613 | ₩60,693 | ₩60,479 | ₩60,666 | +0.09% | 24.2만 |
|---|
| 2025.12.22 | ₩60,653 | ₩60,653 | ₩60,533 | ₩60,640 | -0.02% | 9.7만 |
|---|
| 2025.12.19 | ₩60,613 | ₩60,666 | ₩60,519 | ₩60,666 | +0.09% | 8.5만 |
|---|
| 2025.12.18 | ₩60,666 | ₩60,706 | ₩60,579 | ₩60,579 | -0.14% | 10.5만 |
|---|
| 2025.12.17 | ₩60,653 | ₩60,676 | ₩60,565 | ₩60,599 | -0.09% | 8.9만 |
|---|
| 2025.12.16 | ₩60,640 | ₩60,680 | ₩60,559 | ₩60,666 | +0.04% | 7.5만 |
|---|
| 2025.12.15 | ₩60,613 | ₩60,626 | ₩60,506 | ₩60,533 | -0.13% | 7.1만 |
|---|
| 2025.12.12 | ₩60,546 | ₩60,599 | ₩60,519 | ₩60,586 | +0.07% | 8만 |
|---|
| 2025.12.11 | ₩60,599 | ₩60,682 | ₩60,559 | ₩60,599 | 0.00% | 17.6만 |
|---|
| 2025.12.10 | ₩60,559 | ₩60,599 | ₩60,493 | ₩60,586 | +0.04% | 48.3만 |
|---|
| 2025.12.09 | ₩60,613 | ₩60,626 | ₩60,494 | ₩60,546 | -0.11% | 6.7만 |
|---|
| 2025.12.08 | ₩60,626 | ₩60,626 | ₩60,479 | ₩60,559 | -0.11% | 10.6만 |
|---|
| 2025.12.05 | ₩60,559 | ₩60,586 | ₩60,506 | ₩60,586 | +0.04% | 10.5만 |
|---|
| 2025.12.04 | ₩60,626 | ₩60,626 | ₩60,453 | ₩60,533 | -0.15% | 10.8만 |
|---|
| 2025.12.03 | ₩60,626 | ₩60,693 | ₩60,507 | ₩60,559 | -0.11% | 7.8만 |
|---|
| 2025.12.02 | ₩60,586 | ₩60,626 | ₩60,506 | ₩60,626 | +0.07% | 6.8만 |
|---|
| 2025.12.01 | ₩60,693 | ₩60,693 | ₩60,586 | ₩60,626 | -0.11% | 6.2만 |
|---|
| 2025.11.28 | ₩60,947 | ₩60,987 | ₩60,918 | ₩60,967 | +0.03% | 1.9만 |
|---|
| 2025.11.26 | ₩60,866 | ₩60,973 | ₩60,826 | ₩60,973 | +0.18% | 6.1만 |
|---|
| 2025.11.25 | ₩60,933 | ₩60,933 | ₩60,800 | ₩60,853 | -0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩60,933 | ₩60,933 | ₩60,840 | ₩60,933 | 0.00% | 6.4만 |
|---|
| 2025.11.21 | ₩60,947 | ₩60,947 | ₩60,800 | ₩60,880 | -0.11% | 4.2만 |
|---|
| 2025.11.20 | ₩60,933 | ₩60,933 | ₩60,770 | ₩60,866 | -0.11% | 6.3만 |
|---|
| 2025.11.19 | ₩60,933 | ₩60,987 | ₩60,786 | ₩60,821 | -0.18% | 4만 |
|---|
| 2025.11.18 | ₩61,000 | ₩61,000 | ₩60,840 | ₩60,906 | -0.15% | 4.9만 |
|---|
| 2025.11.17 | ₩60,773 | ₩60,933 | ₩60,773 | ₩60,813 | +0.07% | 6.8만 |
|---|
| 2025.11.14 | ₩60,960 | ₩60,960 | ₩60,740 | ₩60,773 | -0.31% | 4.4만 |
|---|
| 2025.11.13 | ₩60,853 | ₩60,920 | ₩60,813 | ₩60,818 | -0.06% | 13.4만 |
|---|
| 2025.11.12 | ₩60,987 | ₩61,012 | ₩60,840 | ₩60,929 | -0.09% | 5만 |
|---|
| 2025.11.11 | ₩60,960 | ₩61,067 | ₩60,830 | ₩61,033 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩60,800 | ₩60,906 | ₩60,800 | ₩60,826 | +0.04% | 2.4만 |
|---|
| 2025.11.07 | ₩60,853 | ₩60,906 | ₩60,773 | ₩60,773 | -0.13% | 5.6만 |
|---|
| 2025.11.06 | ₩60,826 | ₩60,866 | ₩60,786 | ₩60,853 | +0.04% | 5만 |
|---|
| 2025.11.05 | ₩60,906 | ₩60,906 | ₩60,680 | ₩60,733 | -0.28% | 5.4만 |
|---|
| 2025.11.04 | ₩60,826 | ₩60,906 | ₩60,800 | ₩60,906 | +0.13% | 15.3만 |
|---|
| 2025.11.03 | ₩60,853 | ₩60,865 | ₩60,733 | ₩60,746 | -0.18% | 3.8만 |
|---|
| 2025.10.31 | ₩60,960 | ₩61,080 | ₩60,960 | ₩61,080 | +0.20% | 2.7만 |
|---|
| 2025.10.30 | ₩60,866 | ₩61,040 | ₩60,813 | ₩60,960 | +0.15% | 5.5만 |
|---|
| 2025.10.29 | ₩61,107 | ₩61,107 | ₩60,933 | ₩61,013 | -0.15% | 4.4만 |
|---|
| 2025.10.28 | ₩61,133 | ₩61,133 | ₩61,053 | ₩61,053 | -0.13% | 10.2만 |
|---|
| 2025.10.27 | ₩61,093 | ₩61,120 | ₩61,027 | ₩61,120 | +0.04% | 6.2만 |
|---|
| 2025.10.24 | ₩61,067 | ₩61,147 | ₩61,027 | ₩61,093 | +0.04% | 3만 |
|---|
| 2025.10.23 | ₩61,040 | ₩61,040 | ₩60,955 | ₩61,013 | -0.04% | 3.4만 |
|---|
| 2025.10.22 | ₩61,080 | ₩61,080 | ₩60,987 | ₩61,053 | -0.04% | 2.3만 |
|---|
| 2025.10.21 | ₩60,960 | ₩61,027 | ₩60,947 | ₩61,027 | +0.11% | 4.4만 |
|---|
| 2025.10.20 | ₩60,880 | ₩61,013 | ₩60,880 | ₩60,933 | +0.09% | 4만 |
|---|
| 2025.10.17 | ₩60,853 | ₩60,876 | ₩60,813 | ₩60,866 | +0.02% | 3.8만 |
|---|
| 2025.10.16 | ₩60,760 | ₩60,873 | ₩60,706 | ₩60,853 | +0.15% | 9.6만 |
|---|
| 2025.10.15 | ₩60,693 | ₩60,733 | ₩60,613 | ₩60,700 | +0.01% | 4만 |
|---|
| 2025.10.14 | ₩60,800 | ₩60,800 | ₩60,599 | ₩60,646 | -0.25% | 3.8만 |
|---|
| 2025.10.13 | ₩60,466 | ₩60,666 | ₩60,466 | ₩60,653 | +0.31% | 4만 |
|---|
| 2025.10.10 | ₩60,493 | ₩60,586 | ₩60,413 | ₩60,466 | -0.04% | 12.2만 |
|---|