시장 데이터를 불러오는 중
전체 종목
PIMCO Enhanced Short Maturity Active Exchange-Traded Fund 과거 주가
PIMCO Enhanced Short Maturity Active Exchange-Traded Fund · MINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Enhanced Short Maturity Active Exchange-Traded Fund · MINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,938 | ₩133,952 | ₩133,925 | ₩133,938 | 0.00% | 129.3만 |
| 2026.10.08 | ₩133,858 | ₩133,885 | ₩133,845 | ₩133,885 | +0.02% | 160.7만 |
| 2026.10.07 | ₩133,831 | ₩133,858 | ₩133,818 | ₩133,858 | +0.02% | 167.5만 |
| 2026.10.06 | ₩133,805 | ₩133,831 | ₩133,791 | ₩133,818 | +0.01% | 159.3만 |
| 2026.10.05 | ₩133,805 | ₩133,818 | ₩133,778 | ₩133,791 | -0.01% | 156.1만 |
| 2026.10.02 | ₩133,805 | ₩133,845 | ₩133,791 | ₩133,805 | 0.00% | 297.2만 |
| 2026.10.01 | ₩133,711 | ₩133,765 | ₩133,685 | ₩133,725 | +0.01% | 275.6만 |
| 2026.09.30 | ₩134,152 | ₩134,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,112 |
| -0.03% |
| 320.5만 |
| 2026.09.29 | ₩134,125 | ₩134,178 | ₩134,112 | ₩134,178 | +0.04% | 974.2만 |
|---|
| 2026.09.28 | ₩134,192 | ₩134,218 | ₩134,152 | ₩134,152 | -0.03% | 220.3만 |
|---|
| 2026.09.25 | ₩134,258 | ₩134,272 | ₩134,218 | ₩134,245 | -0.01% | 187.8만 |
|---|
| 2026.09.24 | ₩134,285 | ₩134,312 | ₩134,245 | ₩134,245 | -0.03% | 454.1만 |
|---|
| 2026.09.23 | ₩134,285 | ₩134,298 | ₩134,245 | ₩134,245 | -0.03% | 295.1만 |
|---|
| 2026.09.22 | ₩134,338 | ₩134,338 | ₩134,272 | ₩134,272 | -0.05% | 181.7만 |
|---|
| 2026.09.21 | ₩134,285 | ₩134,312 | ₩134,272 | ₩134,298 | +0.01% | 162만 |
|---|
| 2026.09.18 | ₩134,285 | ₩134,285 | ₩134,245 | ₩134,258 | -0.02% | 306.3만 |
|---|
| 2026.09.17 | ₩134,232 | ₩134,245 | ₩134,218 | ₩134,232 | 0.00% | 131.8만 |
|---|
| 2026.09.16 | ₩134,205 | ₩134,232 | ₩134,192 | ₩134,218 | +0.01% | 177.6만 |
|---|
| 2026.09.15 | ₩134,178 | ₩134,205 | ₩134,165 | ₩134,205 | +0.02% | 186.5만 |
|---|
| 2026.09.14 | ₩134,165 | ₩134,178 | ₩134,152 | ₩134,152 | -0.01% | 147.8만 |
|---|
| 2026.09.11 | ₩134,125 | ₩134,152 | ₩134,112 | ₩134,152 | +0.02% | 109만 |
|---|
| 2026.09.10 | ₩134,098 | ₩134,112 | ₩134,085 | ₩134,085 | -0.01% | 219.2만 |
|---|
| 2026.09.09 | ₩134,112 | ₩134,125 | ₩134,098 | ₩134,098 | -0.01% | 134만 |
|---|
| 2026.09.08 | ₩134,085 | ₩134,112 | ₩134,072 | ₩134,112 | +0.02% | 134.3만 |
|---|
| 2026.09.04 | ₩134,085 | ₩134,085 | ₩134,072 | ₩134,072 | -0.01% | 151.8만 |
|---|
| 2026.09.03 | ₩134,045 | ₩134,045 | ₩134,032 | ₩134,045 | 0.00% | 124.7만 |
|---|
| 2026.09.02 | ₩134,018 | ₩134,018 | ₩133,978 | ₩134,018 | 0.00% | 137.9만 |
|---|
| 2026.09.01 | ₩134,005 | ₩134,018 | ₩133,992 | ₩133,992 | -0.01% | 169.1만 |
|---|
| 2026.08.31 | ₩134,432 | ₩134,445 | ₩134,405 | ₩134,405 | -0.02% | 141.6만 |
|---|
| 2026.08.28 | ₩134,432 | ₩134,445 | ₩134,418 | ₩134,418 | -0.01% | 205.5만 |
|---|
| 2026.08.27 | ₩134,405 | ₩134,418 | ₩134,392 | ₩134,405 | 0.00% | 113.2만 |
|---|
| 2026.08.26 | ₩134,392 | ₩134,405 | ₩134,392 | ₩134,392 | 0.00% | 82.2만 |
|---|
| 2026.08.25 | ₩134,352 | ₩134,392 | ₩134,338 | ₩134,392 | +0.03% | 111만 |
|---|
| 2026.08.24 | ₩134,325 | ₩134,352 | ₩134,325 | ₩134,338 | +0.01% | 131.6만 |
|---|
| 2026.08.21 | ₩134,325 | ₩134,352 | ₩134,312 | ₩134,352 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩134,272 | ₩134,298 | ₩134,272 | ₩134,298 | +0.02% | 117.2만 |
|---|
| 2026.08.19 | ₩134,298 | ₩134,312 | ₩134,258 | ₩134,298 | 0.00% | 135.2만 |
|---|
| 2026.08.18 | ₩134,258 | ₩134,285 | ₩134,245 | ₩134,285 | +0.02% | 145.5만 |
|---|
| 2026.08.17 | ₩134,258 | ₩134,272 | ₩134,258 | ₩134,258 | 0.00% | 156.2만 |
|---|
| 2026.08.14 | ₩134,258 | ₩134,272 | ₩134,258 | ₩134,272 | +0.01% | 124.3만 |
|---|
| 2026.08.13 | ₩134,205 | ₩134,218 | ₩134,205 | ₩134,205 | 0.00% | 122.5만 |
|---|
| 2026.08.12 | ₩134,178 | ₩134,205 | ₩134,178 | ₩134,192 | +0.01% | 136.3만 |
|---|
| 2026.08.11 | ₩134,178 | ₩134,178 | ₩134,152 | ₩134,165 | -0.01% | 108.3만 |
|---|
| 2026.08.10 | ₩134,152 | ₩134,178 | ₩134,152 | ₩134,152 | 0.00% | 157.8만 |
|---|
| 2026.08.07 | ₩134,152 | ₩134,178 | ₩134,138 | ₩134,152 | 0.00% | 271.1만 |
|---|
| 2026.08.06 | ₩134,125 | ₩134,138 | ₩134,112 | ₩134,125 | 0.00% | 112.4만 |
|---|
| 2026.08.05 | ₩134,098 | ₩134,098 | ₩134,072 | ₩134,098 | 0.00% | 110.2만 |
|---|
| 2026.08.04 | ₩134,032 | ₩134,045 | ₩134,005 | ₩134,032 | 0.00% | 148만 |
|---|
| 2026.08.03 | ₩134,018 | ₩134,018 | ₩133,978 | ₩134,005 | -0.01% | 220.4만 |
|---|
| 2026.07.31 | ₩134,445 | ₩134,458 | ₩134,418 | ₩134,432 | -0.01% | 267.6만 |
|---|
| 2026.07.30 | ₩134,405 | ₩134,432 | ₩134,392 | ₩134,418 | +0.01% | 154.3만 |
|---|
| 2026.07.29 | ₩134,378 | ₩134,378 | ₩134,352 | ₩134,378 | 0.00% | 112.5만 |
|---|
| 2026.07.28 | ₩134,325 | ₩134,365 | ₩134,325 | ₩134,352 | +0.02% | 172.8만 |
|---|
| 2026.07.27 | ₩134,312 | ₩134,325 | ₩134,298 | ₩134,325 | +0.01% | 88.7만 |
|---|
| 2026.07.24 | ₩134,272 | ₩134,298 | ₩134,258 | ₩134,285 | +0.01% | 139만 |
|---|
| 2026.07.23 | ₩134,245 | ₩134,258 | ₩134,218 | ₩134,232 | -0.01% | 162.3만 |
|---|
| 2026.07.22 | ₩134,232 | ₩134,272 | ₩134,232 | ₩134,258 | +0.02% | 92.3만 |
|---|
| 2026.07.21 | ₩134,285 | ₩134,285 | ₩134,258 | ₩134,285 | 0.00% | 90.3만 |
|---|
| 2026.07.20 | ₩134,245 | ₩134,272 | ₩134,245 | ₩134,245 | 0.00% | 125.7만 |
|---|
| 2026.07.17 | ₩134,258 | ₩134,258 | ₩134,232 | ₩134,232 | -0.02% | 115.2만 |
|---|
| 2026.07.16 | ₩134,192 | ₩134,205 | ₩134,192 | ₩134,192 | 0.00% | 101.6만 |
|---|
| 2026.07.15 | ₩134,178 | ₩134,178 | ₩134,152 | ₩134,165 | -0.01% | 126만 |
|---|
| 2026.07.14 | ₩134,138 | ₩134,152 | ₩134,112 | ₩134,125 | -0.01% | 135.9만 |
|---|
| 2026.07.13 | ₩134,165 | ₩134,165 | ₩134,098 | ₩134,098 | -0.05% | 231.2만 |
|---|
| 2026.07.10 | ₩134,125 | ₩134,165 | ₩134,125 | ₩134,138 | +0.01% | 142.2만 |
|---|
| 2026.07.09 | ₩134,125 | ₩134,125 | ₩134,098 | ₩134,098 | -0.02% | 151.2만 |
|---|
| 2026.07.08 | ₩134,085 | ₩134,112 | ₩134,085 | ₩134,098 | +0.01% | 209.6만 |
|---|
| 2026.07.07 | ₩134,098 | ₩134,112 | ₩134,085 | ₩134,098 | 0.00% | 454.1만 |
|---|
| 2026.07.06 | ₩134,098 | ₩134,112 | ₩134,085 | ₩134,098 | 0.00% | 116만 |
|---|
| 2026.07.02 | ₩134,072 | ₩134,112 | ₩134,058 | ₩134,098 | +0.02% | 135.2만 |
|---|
| 2026.07.01 | ₩134,018 | ₩134,032 | ₩133,992 | ₩134,032 | +0.01% | 230.1만 |
|---|
| 2026.06.30 | ₩134,418 | ₩134,472 | ₩134,405 | ₩134,458 | +0.03% | 294.3만 |
|---|
| 2026.06.29 | ₩134,405 | ₩134,458 | ₩134,405 | ₩134,405 | 0.00% | 147.2만 |
|---|
| 2026.06.26 | ₩134,405 | ₩134,405 | ₩134,378 | ₩134,392 | -0.01% | 102.1만 |
|---|
| 2026.06.25 | ₩134,338 | ₩134,378 | ₩134,338 | ₩134,365 | +0.02% | 128.8만 |
|---|
| 2026.06.24 | ₩134,365 | ₩134,365 | ₩134,325 | ₩134,325 | -0.03% | 119.1만 |
|---|
| 2026.06.23 | ₩134,312 | ₩134,325 | ₩134,285 | ₩134,312 | 0.00% | 113.8만 |
|---|
| 2026.06.22 | ₩134,325 | ₩134,338 | ₩134,285 | ₩134,298 | -0.02% | 131.3만 |
|---|
| 2026.06.18 | ₩134,312 | ₩134,338 | ₩134,285 | ₩134,338 | +0.02% | 115.4만 |
|---|
| 2026.06.17 | ₩134,205 | ₩134,245 | ₩134,205 | ₩134,245 | +0.03% | 126.1만 |
|---|
| 2026.06.16 | ₩134,192 | ₩134,218 | ₩134,178 | ₩134,205 | +0.01% | 133만 |
|---|
| 2026.06.15 | ₩134,205 | ₩134,205 | ₩134,178 | ₩134,178 | -0.02% | 187.9만 |
|---|
| 2026.06.12 | ₩134,165 | ₩134,192 | ₩134,152 | ₩134,178 | +0.01% | 138만 |
|---|
| 2026.06.11 | ₩134,112 | ₩134,152 | ₩134,112 | ₩134,125 | +0.01% | 166.5만 |
|---|
| 2026.06.10 | ₩134,112 | ₩134,125 | ₩134,098 | ₩134,112 | 0.00% | 124.3만 |
|---|
| 2026.06.09 | ₩134,085 | ₩134,098 | ₩134,072 | ₩134,098 | +0.01% | 158.7만 |
|---|
| 2026.06.08 | ₩134,058 | ₩134,085 | ₩134,058 | ₩134,072 | +0.01% | 164.6만 |
|---|
| 2026.06.05 | ₩134,072 | ₩134,085 | ₩134,058 | ₩134,058 | -0.01% | 160.9만 |
|---|
| 2026.06.04 | ₩134,032 | ₩134,045 | ₩134,018 | ₩134,045 | +0.01% | 104.8만 |
|---|
| 2026.06.03 | ₩133,992 | ₩134,005 | ₩133,992 | ₩134,005 | +0.01% | 118.4만 |
|---|
| 2026.06.02 | ₩133,965 | ₩134,005 | ₩133,952 | ₩134,005 | +0.03% | 125.6만 |
|---|
| 2026.06.01 | ₩133,952 | ₩133,965 | ₩133,938 | ₩133,965 | +0.01% | 168.5만 |
|---|
| 2026.05.29 | ₩134,365 | ₩134,365 | ₩134,338 | ₩134,338 | -0.02% | 156.3만 |
|---|
| 2026.05.28 | ₩134,338 | ₩134,338 | ₩134,312 | ₩134,338 | 0.00% | 169만 |
|---|
| 2026.05.27 | ₩134,298 | ₩134,312 | ₩134,285 | ₩134,312 | +0.01% | 139.4만 |
|---|
| 2026.05.26 | ₩134,298 | ₩134,298 | ₩134,258 | ₩134,258 | -0.03% | 199.3만 |
|---|
| 2026.05.22 | ₩134,298 | ₩134,312 | ₩134,245 | ₩134,285 | -0.01% | 95만 |
|---|
| 2026.05.21 | ₩134,192 | ₩134,232 | ₩134,178 | ₩134,218 | +0.02% | 161.9만 |
|---|
| 2026.05.20 | ₩134,152 | ₩134,178 | ₩134,152 | ₩134,165 | +0.01% | 140.9만 |
|---|
| 2026.05.19 | ₩134,165 | ₩134,178 | ₩134,125 | ₩134,125 | -0.03% | 304만 |
|---|
| 2026.05.18 | ₩134,138 | ₩134,165 | ₩134,138 | ₩134,152 | +0.01% | 265.1만 |
|---|
| 2026.05.15 | ₩134,138 | ₩134,165 | ₩134,125 | ₩134,138 | 0.00% | 212.5만 |
|---|
| 2026.05.14 | ₩134,112 | ₩134,125 | ₩134,098 | ₩134,125 | +0.01% | 115.8만 |
|---|
| 2026.05.13 | ₩134,098 | ₩134,098 | ₩134,085 | ₩134,085 | -0.01% | 116.3만 |
|---|
| 2026.05.12 | ₩134,085 | ₩134,085 | ₩134,072 | ₩134,085 | 0.00% | 123.5만 |
|---|
| 2026.05.11 | ₩134,032 | ₩134,058 | ₩134,032 | ₩134,045 | +0.01% | 111.6만 |
|---|
| 2026.05.08 | ₩134,045 | ₩134,045 | ₩134,018 | ₩134,032 | -0.01% | 115.5만 |
|---|
| 2026.05.07 | ₩133,965 | ₩134,005 | ₩133,965 | ₩133,992 | +0.02% | 139만 |
|---|
| 2026.05.06 | ₩133,978 | ₩133,992 | ₩133,952 | ₩133,965 | -0.01% | 177.4만 |
|---|
| 2026.05.05 | ₩133,978 | ₩133,978 | ₩133,952 | ₩133,978 | 0.00% | 114.4만 |
|---|
| 2026.05.04 | ₩133,952 | ₩133,965 | ₩133,938 | ₩133,952 | 0.00% | 162만 |
|---|
| 2026.05.01 | ₩133,938 | ₩133,965 | ₩133,912 | ₩133,938 | 0.00% | 195.9만 |
|---|
| 2026.04.30 | ₩134,325 | ₩134,325 | ₩134,298 | ₩134,298 | -0.02% | 137.8만 |
|---|
| 2026.04.29 | ₩134,298 | ₩134,325 | ₩134,285 | ₩134,325 | +0.02% | 128.5만 |
|---|
| 2026.04.28 | ₩134,285 | ₩134,298 | ₩134,272 | ₩134,285 | 0.00% | 141.5만 |
|---|
| 2026.04.27 | ₩134,232 | ₩134,258 | ₩134,232 | ₩134,258 | +0.02% | 154.3만 |
|---|
| 2026.04.24 | ₩134,245 | ₩134,245 | ₩134,218 | ₩134,232 | -0.01% | 106.1만 |
|---|
| 2026.04.23 | ₩134,165 | ₩134,205 | ₩134,152 | ₩134,205 | +0.03% | 118.9만 |
|---|
| 2026.04.22 | ₩134,152 | ₩134,165 | ₩134,138 | ₩134,138 | -0.01% | 135.2만 |
|---|
| 2026.04.21 | ₩134,112 | ₩134,138 | ₩134,112 | ₩134,125 | +0.01% | 144.2만 |
|---|
| 2026.04.20 | ₩134,098 | ₩134,138 | ₩134,098 | ₩134,112 | +0.01% | 272.4만 |
|---|
| 2026.04.17 | ₩134,085 | ₩134,112 | ₩134,072 | ₩134,098 | +0.01% | 168.1만 |
|---|
| 2026.04.16 | ₩134,045 | ₩134,058 | ₩134,032 | ₩134,045 | 0.00% | 144.8만 |
|---|
| 2026.04.15 | ₩134,005 | ₩134,045 | ₩134,005 | ₩134,032 | +0.02% | 148.9만 |
|---|
| 2026.04.14 | ₩133,992 | ₩134,005 | ₩133,978 | ₩133,978 | -0.01% | 250.5만 |
|---|
| 2026.04.13 | ₩133,978 | ₩133,992 | ₩133,978 | ₩133,978 | 0.00% | 172.3만 |
|---|
| 2026.04.10 | ₩133,978 | ₩133,992 | ₩133,952 | ₩133,952 | -0.02% | 180.8만 |
|---|
| 2026.04.09 | ₩133,912 | ₩133,938 | ₩133,898 | ₩133,912 | 0.00% | 161.6만 |
|---|
| 2026.04.08 | ₩133,938 | ₩133,938 | ₩133,872 | ₩133,898 | -0.03% | 378.2만 |
|---|
| 2026.04.07 | ₩133,898 | ₩133,898 | ₩133,872 | ₩133,898 | 0.00% | 143.8만 |
|---|
| 2026.04.06 | ₩133,858 | ₩133,885 | ₩133,858 | ₩133,885 | +0.02% | 169.6만 |
|---|
| 2026.04.02 | ₩133,805 | ₩133,872 | ₩133,791 | ₩133,872 | +0.05% | 235만 |
|---|
| 2026.04.01 | ₩133,778 | ₩133,805 | ₩133,751 | ₩133,751 | -0.02% | 347.2만 |
|---|
| 2026.03.31 | ₩134,165 | ₩134,192 | ₩134,138 | ₩134,138 | -0.02% | 171.5만 |
|---|
| 2026.03.30 | ₩134,125 | ₩134,152 | ₩134,112 | ₩134,125 | 0.00% | 211.9만 |
|---|
| 2026.03.27 | ₩134,072 | ₩134,098 | ₩134,058 | ₩134,098 | +0.02% | 257.6만 |
|---|
| 2026.03.26 | ₩134,085 | ₩134,112 | ₩134,072 | ₩134,072 | -0.01% | 187.5만 |
|---|
| 2026.03.25 | ₩134,138 | ₩134,138 | ₩134,125 | ₩134,138 | 0.00% | 127.6만 |
|---|
| 2026.03.24 | ₩134,125 | ₩134,138 | ₩134,125 | ₩134,125 | 0.00% | 143.1만 |
|---|
| 2026.03.23 | ₩134,112 | ₩134,125 | ₩134,112 | ₩134,125 | +0.01% | 186.7만 |
|---|
| 2026.03.20 | ₩134,112 | ₩134,138 | ₩134,112 | ₩134,138 | +0.02% | 343.6만 |
|---|
| 2026.03.19 | ₩134,072 | ₩134,098 | ₩134,072 | ₩134,085 | +0.01% | 113.4만 |
|---|
| 2026.03.18 | ₩134,072 | ₩134,085 | ₩134,072 | ₩134,072 | 0.00% | 98.7만 |
|---|
| 2026.03.17 | ₩134,072 | ₩134,072 | ₩134,058 | ₩134,072 | 0.00% | 150.2만 |
|---|
| 2026.03.16 | ₩134,045 | ₩134,058 | ₩134,045 | ₩134,045 | 0.00% | 126.8만 |
|---|
| 2026.03.13 | ₩134,045 | ₩134,058 | ₩134,032 | ₩134,032 | -0.01% | 196.7만 |
|---|
| 2026.03.12 | ₩134,018 | ₩134,045 | ₩134,005 | ₩134,018 | 0.00% | 240.9만 |
|---|
| 2026.03.11 | ₩134,005 | ₩134,018 | ₩134,005 | ₩134,018 | +0.01% | 173.7만 |
|---|
| 2026.03.10 | ₩134,005 | ₩134,005 | ₩133,992 | ₩133,992 | -0.01% | 112.1만 |
|---|
| 2026.03.09 | ₩133,978 | ₩133,992 | ₩133,978 | ₩133,978 | 0.00% | 157.1만 |
|---|
| 2026.03.06 | ₩133,965 | ₩133,978 | ₩133,952 | ₩133,978 | +0.01% | 154.1만 |
|---|
| 2026.03.05 | ₩133,952 | ₩133,952 | ₩133,938 | ₩133,952 | 0.00% | 163.1만 |
|---|
| 2026.03.04 | ₩133,912 | ₩133,925 | ₩133,858 | ₩133,925 | +0.01% | 161.7만 |
|---|
| 2026.03.03 | ₩133,885 | ₩133,885 | ₩133,872 | ₩133,885 | 0.00% | 150.1만 |
|---|
| 2026.03.02 | ₩133,858 | ₩133,872 | ₩133,831 | ₩133,858 | 0.00% | 202.9만 |
|---|
| 2026.02.27 | ₩134,325 | ₩134,325 | ₩134,298 | ₩134,298 | -0.02% | 129.2만 |
|---|
| 2026.02.26 | ₩134,272 | ₩134,285 | ₩134,272 | ₩134,272 | 0.00% | 112.3만 |
|---|
| 2026.02.25 | ₩134,272 | ₩134,285 | ₩134,258 | ₩134,258 | -0.01% | 135.6만 |
|---|
| 2026.02.24 | ₩134,245 | ₩134,245 | ₩134,218 | ₩134,245 | 0.00% | 264.9만 |
|---|
| 2026.02.23 | ₩134,232 | ₩134,245 | ₩134,218 | ₩134,218 | -0.01% | 106.8만 |
|---|
| 2026.02.20 | ₩134,205 | ₩134,232 | ₩134,205 | ₩134,218 | +0.01% | 113.2만 |
|---|
| 2026.02.19 | ₩134,165 | ₩134,178 | ₩134,152 | ₩134,178 | +0.01% | 110.1만 |
|---|
| 2026.02.18 | ₩134,165 | ₩134,165 | ₩134,138 | ₩134,138 | -0.02% | 115.8만 |
|---|
| 2026.02.17 | ₩134,125 | ₩134,138 | ₩134,112 | ₩134,125 | 0.00% | 109.8만 |
|---|
| 2026.02.13 | ₩134,112 | ₩134,125 | ₩134,098 | ₩134,125 | +0.01% | 117만 |
|---|
| 2026.02.12 | ₩134,085 | ₩134,085 | ₩134,045 | ₩134,058 | -0.02% | 150.4만 |
|---|
| 2026.02.11 | ₩134,045 | ₩134,058 | ₩134,032 | ₩134,032 | -0.01% | 101만 |
|---|
| 2026.02.10 | ₩134,032 | ₩134,045 | ₩134,018 | ₩134,045 | +0.01% | 114.1만 |
|---|
| 2026.02.09 | ₩134,005 | ₩134,018 | ₩134,005 | ₩134,018 | +0.01% | 102.2만 |
|---|
| 2026.02.06 | ₩133,992 | ₩134,018 | ₩133,978 | ₩134,005 | +0.01% | 136만 |
|---|
| 2026.02.05 | ₩133,938 | ₩133,965 | ₩133,938 | ₩133,965 | +0.02% | 127.3만 |
|---|
| 2026.02.04 | ₩133,925 | ₩133,938 | ₩133,925 | ₩133,925 | 0.00% | 186.2만 |
|---|
| 2026.02.03 | ₩133,912 | ₩133,925 | ₩133,912 | ₩133,925 | +0.01% | 134.8만 |
|---|
| 2026.02.02 | ₩133,885 | ₩133,925 | ₩133,885 | ₩133,912 | +0.02% | 212.1만 |
|---|
| 2026.01.30 | ₩134,312 | ₩134,338 | ₩134,312 | ₩134,325 | +0.01% | 164.4만 |
|---|
| 2026.01.29 | ₩134,285 | ₩134,298 | ₩134,272 | ₩134,298 | +0.01% | 114.7만 |
|---|
| 2026.01.28 | ₩134,258 | ₩134,285 | ₩134,258 | ₩134,272 | +0.01% | 98.6만 |
|---|
| 2026.01.27 | ₩134,245 | ₩134,272 | ₩134,245 | ₩134,258 | +0.01% | 147.9만 |
|---|
| 2026.01.26 | ₩134,258 | ₩134,258 | ₩134,245 | ₩134,258 | 0.00% | 108.4만 |
|---|
| 2026.01.23 | ₩134,245 | ₩134,272 | ₩134,232 | ₩134,272 | +0.02% | 100.4만 |
|---|
| 2026.01.22 | ₩134,205 | ₩134,232 | ₩134,205 | ₩134,232 | +0.02% | 127.6만 |
|---|
| 2026.01.21 | ₩134,178 | ₩134,205 | ₩134,165 | ₩134,192 | +0.01% | 221.9만 |
|---|
| 2026.01.20 | ₩134,165 | ₩134,178 | ₩134,165 | ₩134,178 | +0.01% | 179.6만 |
|---|
| 2026.01.16 | ₩134,138 | ₩134,165 | ₩134,138 | ₩134,138 | 0.00% | 131.8만 |
|---|
| 2026.01.15 | ₩134,085 | ₩134,098 | ₩134,072 | ₩134,085 | 0.00% | 108.4만 |
|---|
| 2026.01.14 | ₩134,072 | ₩134,085 | ₩134,045 | ₩134,045 | -0.02% | 148.5만 |
|---|
| 2026.01.13 | ₩133,992 | ₩134,005 | ₩133,992 | ₩133,992 | 0.00% | 121.7만 |
|---|
| 2026.01.12 | ₩133,978 | ₩133,992 | ₩133,978 | ₩133,978 | 0.00% | 122만 |
|---|
| 2026.01.09 | ₩133,965 | ₩133,978 | ₩133,965 | ₩133,965 | 0.00% | 145.3만 |
|---|
| 2026.01.08 | ₩133,925 | ₩133,938 | ₩133,925 | ₩133,925 | 0.00% | 104.3만 |
|---|
| 2026.01.07 | ₩133,898 | ₩133,912 | ₩133,898 | ₩133,912 | +0.01% | 124.5만 |
|---|
| 2026.01.06 | ₩133,872 | ₩133,898 | ₩133,872 | ₩133,898 | +0.02% | 180.1만 |
|---|
| 2026.01.05 | ₩133,885 | ₩133,898 | ₩133,872 | ₩133,872 | -0.01% | 132.4만 |
|---|
| 2026.01.02 | ₩133,845 | ₩133,872 | ₩133,845 | ₩133,872 | +0.02% | 147.5만 |
|---|
| 2025.12.31 | ₩133,805 | ₩133,831 | ₩133,805 | ₩133,831 | +0.02% | 132.2만 |
|---|
| 2025.12.30 | ₩134,258 | ₩134,272 | ₩134,245 | ₩134,258 | 0.00% | 124.7만 |
|---|
| 2025.12.29 | ₩134,258 | ₩134,272 | ₩134,245 | ₩134,258 | 0.00% | 100.5만 |
|---|
| 2025.12.26 | ₩134,245 | ₩134,258 | ₩134,245 | ₩134,245 | 0.00% | 88.1만 |
|---|
| 2025.12.24 | ₩134,205 | ₩134,218 | ₩134,192 | ₩134,218 | +0.01% | 62.5만 |
|---|
| 2025.12.23 | ₩134,152 | ₩134,165 | ₩134,138 | ₩134,165 | +0.01% | 123.2만 |
|---|
| 2025.12.22 | ₩134,125 | ₩134,152 | ₩134,125 | ₩134,138 | +0.01% | 162.4만 |
|---|
| 2025.12.19 | ₩134,125 | ₩134,138 | ₩134,112 | ₩134,125 | 0.00% | 118.2만 |
|---|
| 2025.12.18 | ₩134,072 | ₩134,085 | ₩134,072 | ₩134,072 | 0.00% | 136.9만 |
|---|
| 2025.12.17 | ₩134,045 | ₩134,072 | ₩134,045 | ₩134,058 | +0.01% | 179.5만 |
|---|
| 2025.12.16 | ₩134,032 | ₩134,045 | ₩134,018 | ₩134,045 | +0.01% | 118.7만 |
|---|
| 2025.12.15 | ₩134,005 | ₩134,018 | ₩133,992 | ₩134,005 | 0.00% | 123.1만 |
|---|
| 2025.12.12 | ₩134,005 | ₩134,005 | ₩133,978 | ₩133,992 | -0.01% | 104.2만 |
|---|
| 2025.12.11 | ₩133,952 | ₩133,965 | ₩133,938 | ₩133,952 | 0.00% | 112.5만 |
|---|
| 2025.12.10 | ₩133,885 | ₩133,925 | ₩133,885 | ₩133,912 | +0.02% | 147.5만 |
|---|
| 2025.12.09 | ₩133,872 | ₩133,885 | ₩133,872 | ₩133,872 | 0.00% | 87.2만 |
|---|
| 2025.12.08 | ₩133,885 | ₩133,885 | ₩133,858 | ₩133,858 | -0.02% | 136.8만 |
|---|
| 2025.12.05 | ₩133,858 | ₩133,872 | ₩133,845 | ₩133,872 | +0.01% | 140.5만 |
|---|
| 2025.12.04 | ₩133,831 | ₩133,831 | ₩133,805 | ₩133,818 | -0.01% | 174.6만 |
|---|
| 2025.12.03 | ₩133,805 | ₩133,818 | ₩133,805 | ₩133,805 | 0.00% | 152.9만 |
|---|
| 2025.12.02 | ₩133,791 | ₩133,805 | ₩133,778 | ₩133,791 | 0.00% | 116만 |
|---|
| 2025.12.01 | ₩133,778 | ₩133,791 | ₩133,765 | ₩133,778 | 0.00% | 184.3만 |
|---|
| 2025.11.28 | ₩134,232 | ₩134,245 | ₩134,232 | ₩134,245 | +0.01% | 95.1만 |
|---|
| 2025.11.26 | ₩134,205 | ₩134,232 | ₩134,192 | ₩134,232 | +0.02% | 128.6만 |
|---|
| 2025.11.25 | ₩134,178 | ₩134,192 | ₩134,165 | ₩134,178 | 0.00% | 153.2만 |
|---|
| 2025.11.24 | ₩134,138 | ₩134,165 | ₩134,138 | ₩134,165 | +0.02% | 182.2만 |
|---|
| 2025.11.21 | ₩134,125 | ₩134,152 | ₩134,098 | ₩134,138 | +0.01% | 151.1만 |
|---|
| 2025.11.20 | ₩134,085 | ₩134,085 | ₩134,072 | ₩134,072 | -0.01% | 148.1만 |
|---|
| 2025.11.19 | ₩134,085 | ₩134,085 | ₩134,072 | ₩134,072 | -0.01% | 136.8만 |
|---|
| 2025.11.18 | ₩134,058 | ₩134,085 | ₩134,058 | ₩134,085 | +0.02% | 168.4만 |
|---|
| 2025.11.17 | ₩134,032 | ₩134,058 | ₩134,032 | ₩134,045 | +0.01% | 107.6만 |
|---|
| 2025.11.14 | ₩134,018 | ₩134,045 | ₩134,005 | ₩134,032 | +0.01% | 150.3만 |
|---|
| 2025.11.13 | ₩133,978 | ₩133,992 | ₩133,978 | ₩133,992 | +0.01% | 111.8만 |
|---|
| 2025.11.12 | ₩133,978 | ₩133,978 | ₩133,965 | ₩133,965 | -0.01% | 104.6만 |
|---|
| 2025.11.11 | ₩133,952 | ₩133,965 | ₩133,952 | ₩133,952 | 0.00% | 81.1만 |
|---|
| 2025.11.10 | ₩133,952 | ₩133,952 | ₩133,938 | ₩133,952 | 0.00% | 148.3만 |
|---|
| 2025.11.07 | ₩133,925 | ₩133,938 | ₩133,912 | ₩133,912 | -0.01% | 145.6만 |
|---|
| 2025.11.06 | ₩133,898 | ₩133,898 | ₩133,858 | ₩133,885 | -0.01% | 151.6만 |
|---|
| 2025.11.05 | ₩133,845 | ₩133,858 | ₩133,831 | ₩133,858 | +0.01% | 125.1만 |
|---|
| 2025.11.04 | ₩133,831 | ₩133,845 | ₩133,818 | ₩133,845 | +0.01% | 128.3만 |
|---|
| 2025.11.03 | ₩133,818 | ₩133,831 | ₩133,805 | ₩133,831 | +0.01% | 190.5만 |
|---|
| 2025.10.31 | ₩134,312 | ₩134,312 | ₩134,285 | ₩134,298 | -0.01% | 127.1만 |
|---|
| 2025.10.30 | ₩134,258 | ₩134,258 | ₩134,245 | ₩134,245 | -0.01% | 135.4만 |
|---|
| 2025.10.29 | ₩134,232 | ₩134,245 | ₩134,218 | ₩134,245 | +0.01% | 107.7만 |
|---|
| 2025.10.28 | ₩134,205 | ₩134,232 | ₩134,205 | ₩134,218 | +0.01% | 112.9만 |
|---|
| 2025.10.27 | ₩134,178 | ₩134,192 | ₩134,178 | ₩134,178 | 0.00% | 116.7만 |
|---|
| 2025.10.24 | ₩134,178 | ₩134,192 | ₩134,165 | ₩134,192 | +0.01% | 112.3만 |
|---|
| 2025.10.23 | ₩134,112 | ₩134,138 | ₩134,112 | ₩134,125 | +0.01% | 92.8만 |
|---|
| 2025.10.22 | ₩134,098 | ₩134,112 | ₩134,098 | ₩134,112 | +0.01% | 116.4만 |
|---|
| 2025.10.21 | ₩134,085 | ₩134,098 | ₩134,085 | ₩134,098 | +0.01% | 96만 |
|---|
| 2025.10.20 | ₩134,072 | ₩134,085 | ₩134,058 | ₩134,072 | 0.00% | 119.6만 |
|---|
| 2025.10.17 | ₩134,045 | ₩134,072 | ₩134,045 | ₩134,058 | +0.01% | 100만 |
|---|
| 2025.10.16 | ₩134,018 | ₩134,032 | ₩133,992 | ₩134,005 | -0.01% | 112.9만 |
|---|
| 2025.10.15 | ₩133,992 | ₩134,005 | ₩133,978 | ₩133,992 | 0.00% | 137.3만 |
|---|
| 2025.10.14 | ₩133,965 | ₩133,992 | ₩133,952 | ₩133,965 | 0.00% | 98.8만 |
|---|
| 2025.10.13 | ₩133,952 | ₩133,978 | ₩133,952 | ₩133,978 | +0.02% | 87.7만 |
|---|
| 2025.10.10 | ₩133,992 | ₩134,005 | ₩133,952 | ₩133,952 | -0.03% | 141.3만 |
|---|