시장 데이터를 불러오는 중
전체 종목
Invesco MSCI USA ETF 과거 주가
Invesco MSCI USA ETF · PBUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco MSCI USA ETF · PBUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,374 | ₩104,749 | ₩104,254 | ₩104,629 | +0.24% | 8.3만 |
| 2026.10.08 | ₩104,173 | ₩104,334 | ₩103,557 | ₩103,999 | -0.17% | 19.1만 |
| 2026.10.07 | ₩104,294 | ₩104,562 | ₩103,999 | ₩104,414 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,642 | ₩105,058 | ₩104,602 | ₩104,803 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,503 | ₩104,374 | ₩103,503 | ₩104,173 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,557 | ₩103,825 | ₩103,101 | ₩103,436 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,726 | ₩102,860 | ₩102,002 | ₩102,605 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩103,034 | ₩103,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,579 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,914 | ₩102,914 | ₩102,431 | ₩102,726 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩103,141 | ₩103,383 | ₩102,639 | ₩102,873 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩103,436 | ₩103,785 | ₩103,007 | ₩103,610 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,713 | ₩103,369 | ₩102,632 | ₩103,061 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,986 | ₩103,986 | ₩103,088 | ₩103,182 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩104,180 | ₩104,193 | ₩103,866 | ₩103,999 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩103,141 | ₩104,146 | ₩103,074 | ₩104,012 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,538 | ₩102,672 | ₩102,217 | ₩102,646 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,512 | ₩102,639 | ₩102,136 | ₩102,552 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩102,136 | ₩102,351 | ₩100,756 | ₩101,373 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩102,123 | ₩102,123 | ₩101,661 | ₩101,801 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,828 | ₩102,619 | ₩101,828 | ₩102,257 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,873 | ₩102,981 | ₩102,646 | ₩102,739 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,935 | ₩102,136 | ₩101,708 | ₩101,882 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,726 | ₩102,766 | ₩102,297 | ₩102,458 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,463 | ₩103,476 | ₩102,860 | ₩102,981 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,624 | ₩103,838 | ₩103,369 | ₩103,543 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩103,182 | ₩104,012 | ₩103,128 | ₩103,959 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩102,357 | ₩102,900 | ₩102,357 | ₩102,753 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩102,324 | ₩102,713 | ₩102,055 | ₩102,364 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩103,101 | ₩103,208 | ₩102,806 | ₩102,994 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,771 | ₩104,200 | ₩103,275 | ₩103,436 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩103,275 | ₩103,825 | ₩103,155 | ₩103,691 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,646 | ₩103,088 | ₩102,646 | ₩102,954 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,967 | ₩103,048 | ₩102,646 | ₩102,873 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,833 | ₩102,859 | ₩102,512 | ₩102,646 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,974 | ₩103,074 | ₩102,726 | ₩102,900 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,974 | ₩103,215 | ₩102,418 | ₩102,418 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,664 | ₩103,704 | ₩103,249 | ₩103,383 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩103,195 | ₩103,362 | ₩103,088 | ₩103,101 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩104,361 | ₩104,361 | ₩103,865 | ₩103,865 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,602 | ₩104,709 | ₩104,280 | ₩104,401 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩104,187 | ₩104,816 | ₩104,187 | ₩104,575 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩104,280 | ₩104,280 | ₩103,785 | ₩103,919 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩104,039 | ₩104,039 | ₩103,476 | ₩103,597 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,785 | ₩104,200 | ₩103,785 | ₩103,919 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,651 | ₩104,039 | ₩103,570 | ₩103,999 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,476 | ₩103,664 | ₩103,141 | ₩103,249 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩104,133 | ₩104,294 | ₩103,383 | ₩103,383 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩102,270 | ₩103,865 | ₩102,270 | ₩103,637 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,850 | ₩101,922 | ₩100,850 | ₩101,815 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩100,220 | ₩100,582 | ₩99,215 | ₩100,341 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,867 | ₩99,764 | ₩98,759 | ₩99,644 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,503 | ₩99,872 | ₩98,063 | ₩98,063 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩99,228 | ₩99,858 | ₩99,014 | ₩99,644 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩100,046 | ₩100,046 | ₩98,974 | ₩99,336 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩99,322 | ₩99,885 | ₩99,120 | ₩99,255 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩99,362 | ₩99,718 | ₩98,800 | ₩99,161 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩100,421 | ₩100,756 | ₩100,341 | ₩100,475 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩100,234 | ₩100,635 | ₩100,046 | ₩100,595 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩100,166 | ₩100,622 | ₩99,691 | ₩99,697 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,590 | ₩100,408 | ₩99,577 | ₩99,965 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,971 | ₩101,413 | ₩100,595 | ₩100,877 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,520 | ₩101,574 | ₩100,890 | ₩101,426 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩101,239 | ₩101,239 | ₩100,743 | ₩101,145 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,944 | ₩101,265 | ₩100,562 | ₩100,676 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩101,064 | ₩101,480 | ₩100,635 | ₩101,453 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,555 | ₩101,103 | ₩100,368 | ₩101,078 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩100,046 | ₩100,300 | ₩99,496 | ₩100,234 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,917 | ₩100,917 | ₩100,287 | ₩100,595 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,502 | ₩101,198 | ₩100,502 | ₩100,984 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,461 | ₩100,924 | ₩99,510 | ₩100,140 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,992 | ₩100,716 | ₩99,751 | ₩100,126 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,510 | ₩100,468 | ₩99,510 | ₩100,287 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩99,161 | ₩99,657 | ₩98,384 | ₩99,604 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,661 | ₩98,867 | ₩97,567 | ₩98,344 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩99,255 | ₩99,255 | ₩98,036 | ₩98,344 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,625 | ₩99,376 | ₩98,223 | ₩98,491 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩98,223 | ₩99,322 | ₩98,223 | ₩98,585 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩100,260 | ₩100,689 | ₩99,778 | ₩99,992 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,682 | ₩100,689 | ₩100,126 | ₩100,475 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,877 | ₩100,971 | ₩99,269 | ₩99,550 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩101,299 | ₩101,440 | ₩100,662 | ₩100,689 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,924 | ₩101,574 | ₩100,924 | ₩101,413 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩99,416 | ₩99,791 | ₩98,746 | ₩99,570 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,835 | ₩99,349 | ₩97,326 | ₩99,068 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩98,304 | ₩99,155 | ₩97,339 | ₩97,339 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,724 | ₩100,341 | ₩97,017 | ₩99,001 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,630 | ₩100,126 | ₩99,242 | ₩99,322 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,850 | ₩101,131 | ₩98,867 | ₩98,987 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,991 | ₩101,935 | ₩100,984 | ₩101,775 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,868 | ₩101,888 | ₩101,252 | ₩101,332 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,614 | ₩102,136 | ₩101,600 | ₩101,989 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩101,359 | ₩102,016 | ₩101,359 | ₩101,801 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,527 | ₩101,694 | ₩101,319 | ₩101,466 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,703 | ₩101,359 | ₩100,569 | ₩101,319 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,743 | ₩100,810 | ₩100,434 | ₩100,703 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,689 | ₩100,917 | ₩100,495 | ₩100,649 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩100,381 | ₩100,515 | ₩99,979 | ₩100,113 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,974 | ₩99,939 | ₩98,974 | ₩99,630 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,599 | ₩99,510 | ₩98,518 | ₩99,496 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,558 | ₩98,920 | ₩98,143 | ₩98,424 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩99,215 | ₩99,349 | ₩98,371 | ₩99,054 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩99,188 | ₩99,614 | ₩99,041 | ₩99,068 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,805 | ₩100,535 | ₩99,791 | ₩100,354 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,960 | ₩99,778 | ₩98,706 | ₩99,590 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,679 | ₩99,054 | ₩98,130 | ₩98,934 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,719 | ₩99,309 | ₩98,719 | ₩99,121 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,786 | ₩98,920 | ₩98,706 | ₩98,907 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,692 | ₩98,733 | ₩97,996 | ₩98,130 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,821 | ₩98,625 | ₩97,808 | ₩98,585 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,937 | ₩97,326 | ₩96,910 | ₩97,178 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,589 | ₩96,957 | ₩96,012 | ₩96,374 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩97,004 | ₩97,312 | ₩96,696 | ₩96,696 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,959 | ₩96,615 | ₩95,490 | ₩96,495 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,450 | ₩95,557 | ₩95,088 | ₩95,530 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,436 | ₩95,718 | ₩95,182 | ₩95,557 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,664 | ₩96,066 | ₩95,637 | ₩95,986 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,436 | ₩95,919 | ₩95,235 | ₩95,838 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩95,195 | ₩95,597 | ₩94,351 | ₩95,195 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩95,235 | ₩95,584 | ₩95,182 | ₩95,584 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,557 | ₩95,570 | ₩94,404 | ₩94,538 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩95,195 | ₩95,342 | ₩94,847 | ₩95,155 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,713 | ₩95,597 | ₩94,713 | ₩95,356 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩94,056 | ₩94,311 | ₩93,868 | ₩94,177 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩93,326 | ₩94,023 | ₩93,185 | ₩94,002 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩92,314 | ₩93,252 | ₩92,314 | ₩93,252 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,827 | ₩92,086 | ₩90,827 | ₩92,033 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,403 | ₩91,470 | ₩91,028 | ₩91,108 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,559 | ₩91,349 | ₩90,451 | ₩91,242 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,719 | ₩90,833 | ₩90,157 | ₩90,719 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩88,133 | ₩88,522 | ₩87,423 | ₩88,468 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩88,093 | ₩88,495 | ₩88,039 | ₩88,495 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,672 | ₩88,307 | ₩86,619 | ₩88,066 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,892 | ₩88,401 | ₩87,684 | ₩87,972 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,734 | ₩87,463 | ₩85,681 | ₩87,329 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,748 | ₩86,016 | ₩84,461 | ₩84,863 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩86,297 | ₩86,297 | ₩84,997 | ₩85,118 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,450 | ₩87,905 | ₩86,579 | ₩86,632 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,589 | ₩88,656 | ₩87,838 | ₩88,133 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,410 | ₩88,140 | ₩87,249 | ₩87,611 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩88,120 | ₩88,924 | ₩87,791 | ₩87,999 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩88,254 | ₩88,428 | ₩86,823 | ₩87,289 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,972 | ₩88,951 | ₩87,972 | ₩88,589 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,795 | ₩89,889 | ₩88,776 | ₩88,803 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,438 | ₩90,532 | ₩90,009 | ₩90,009 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,607 | ₩90,210 | ₩89,594 | ₩89,835 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,842 | ₩90,224 | ₩88,790 | ₩88,884 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩90,116 | ₩90,157 | ₩89,406 | ₩89,406 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,974 | ₩91,296 | ₩90,425 | ₩90,813 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,981 | ₩91,751 | ₩90,612 | ₩90,880 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩89,272 | ₩91,229 | ₩88,964 | ₩91,081 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩90,291 | ₩90,746 | ₩90,170 | ₩90,277 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,557 | ₩92,033 | ₩90,693 | ₩91,474 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,470 | ₩92,220 | ₩91,269 | ₩92,006 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,612 | ₩91,617 | ₩89,895 | ₩91,296 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,934 | ₩92,435 | ₩90,934 | ₩92,153 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,698 | ₩92,153 | ₩91,610 | ₩92,033 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩93,044 | ₩93,044 | ₩91,872 | ₩92,461 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,595 | ₩93,091 | ₩92,595 | ₩93,078 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,523 | ₩92,354 | ₩91,269 | ₩92,247 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩92,207 | ₩92,595 | ₩91,282 | ₩91,537 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,711 | ₩92,595 | ₩91,711 | ₩92,528 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,832 | ₩92,126 | ₩91,537 | ₩91,885 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,966 | ₩92,515 | ₩91,751 | ₩92,133 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩91,255 | ₩91,912 | ₩90,746 | ₩91,711 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,470 | ₩92,100 | ₩91,128 | ₩91,497 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩93,252 | ₩93,306 | ₩91,342 | ₩91,430 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,614 | ₩93,614 | ₩92,756 | ₩92,957 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,426 | ₩93,527 | ₩92,917 | ₩92,930 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,528 | ₩93,419 | ₩92,408 | ₩93,252 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩91,376 | ₩92,924 | ₩91,376 | ₩92,729 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩91,269 | ₩91,724 | ₩90,699 | ₩90,894 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,636 | ₩92,770 | ₩91,523 | ₩92,059 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,547 | ₩93,547 | ₩91,858 | ₩92,609 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,582 | ₩93,587 | ₩92,582 | ₩93,426 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩93,145 | ₩93,172 | ₩92,301 | ₩92,910 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,520 | ₩93,681 | ₩92,046 | ₩93,279 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,748 | ₩93,842 | ₩93,332 | ₩93,533 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,426 | ₩93,687 | ₩93,272 | ₩93,560 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,770 | ₩93,326 | ₩92,770 | ₩93,145 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,542 | ₩92,890 | ₩92,421 | ₩92,649 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,877 | ₩92,904 | ₩92,417 | ₩92,676 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,443 | ₩92,609 | ₩91,202 | ₩92,153 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,564 | ₩92,073 | ₩90,994 | ₩91,095 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩93,359 | ₩93,359 | ₩92,890 | ₩93,051 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,480 | ₩93,574 | ₩92,984 | ₩93,105 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,837 | ₩92,997 | ₩92,341 | ₩92,850 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,667 | ₩93,667 | ₩93,091 | ₩93,292 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,823 | ₩93,641 | ₩92,823 | ₩93,574 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,997 | ₩93,547 | ₩92,756 | ₩93,359 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,944 | ₩92,964 | ₩92,582 | ₩92,837 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩93,131 | ₩93,406 | ₩92,816 | ₩92,863 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,649 | ₩93,185 | ₩92,582 | ₩93,172 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,488 | ₩92,810 | ₩92,417 | ₩92,595 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩92,314 | ₩92,394 | ₩91,510 | ₩91,939 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,408 | ₩92,421 | ₩91,711 | ₩91,724 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,515 | ₩92,636 | ₩92,394 | ₩92,448 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,448 | ₩92,756 | ₩92,334 | ₩92,555 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,957 | ₩93,019 | ₩92,796 | ₩92,904 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,636 | ₩92,984 | ₩92,622 | ₩92,917 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩92,046 | ₩92,636 | ₩92,046 | ₩92,636 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,979 | ₩92,260 | ₩91,939 | ₩92,180 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩91,229 | ₩91,925 | ₩91,229 | ₩91,872 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩91,081 | ₩91,564 | ₩90,800 | ₩91,041 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,456 | ₩91,617 | ₩90,284 | ₩90,304 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩91,296 | ₩91,617 | ₩90,840 | ₩91,336 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩92,180 | ₩92,180 | ₩91,443 | ₩91,537 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,555 | ₩92,703 | ₩91,389 | ₩91,711 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩92,180 | ₩92,770 | ₩91,858 | ₩92,770 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,952 | ₩92,743 | ₩91,753 | ₩92,528 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,966 | ₩92,260 | ₩91,899 | ₩91,925 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,502 | ₩92,502 | ₩91,791 | ₩92,046 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,408 | ₩92,676 | ₩92,200 | ₩92,314 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩92,213 | ₩92,213 | ₩91,791 | ₩92,193 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,610 | ₩92,193 | ₩91,610 | ₩92,086 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,885 | ₩92,019 | ₩91,537 | ₩91,778 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩91,376 | ₩91,899 | ₩91,376 | ₩91,537 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,684 | ₩92,006 | ₩91,644 | ₩91,966 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩91,135 | ₩91,684 | ₩91,135 | ₩91,483 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,942 | ₩90,961 | ₩89,406 | ₩90,813 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩89,205 | ₩90,116 | ₩89,178 | ₩89,929 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩88,160 | ₩89,353 | ₩87,798 | ₩88,629 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,679 | ₩90,920 | ₩87,745 | ₩87,825 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,857 | ₩89,808 | ₩88,696 | ₩89,178 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩89,085 | ₩89,511 | ₩88,294 | ₩88,897 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩90,143 | ₩90,706 | ₩89,138 | ₩89,594 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,460 | ₩90,920 | ₩89,299 | ₩90,411 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩91,349 | ₩91,590 | ₩90,317 | ₩90,478 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩92,354 | ₩92,354 | ₩91,751 | ₩92,046 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,617 | ₩92,073 | ₩91,456 | ₩91,992 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩91,249 | ₩91,909 | ₩91,028 | ₩91,778 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,862 | ₩90,398 | ₩89,085 | ₩90,398 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩91,269 | ₩91,269 | ₩90,076 | ₩90,264 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,920 | ₩91,738 | ₩90,880 | ₩91,309 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩91,041 | ₩91,631 | ₩90,934 | ₩91,001 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,412 | ₩92,421 | ₩91,711 | ₩92,086 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩92,394 | ₩92,394 | ₩91,590 | ₩91,952 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩92,059 | ₩92,384 | ₩91,617 | ₩91,631 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,877 | ₩92,957 | ₩92,100 | ₩92,703 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,689 | ₩92,857 | ₩92,368 | ₩92,595 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩92,126 | ₩92,435 | ₩92,006 | ₩92,408 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩91,329 | ₩91,456 | ₩91,215 | ₩91,282 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,929 | ₩90,686 | ₩89,929 | ₩90,559 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,773 | ₩90,773 | ₩89,413 | ₩89,996 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,538 | ₩90,733 | ₩90,331 | ₩90,532 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,942 | ₩90,599 | ₩89,942 | ₩90,518 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,857 | ₩89,567 | ₩88,776 | ₩89,493 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,902 | ₩90,048 | ₩88,589 | ₩89,071 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,929 | ₩90,344 | ₩88,897 | ₩89,661 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,535 | ₩89,768 | ₩88,093 | ₩89,272 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩89,165 | ₩89,567 | ₩88,977 | ₩89,379 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,585 | ₩90,719 | ₩88,039 | ₩88,039 | -2.81% | 4.6만 |
|---|