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 | ₩104,057 | ₩104,431 | ₩103,937 | ₩104,311 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,857 | ₩104,017 | ₩103,242 | ₩103,683 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,977 | ₩104,244 | ₩103,683 | ₩104,097 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,324 | ₩104,738 | ₩104,284 | ₩104,485 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,189 | ₩104,057 | ₩103,189 | ₩103,857 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,242 | ₩103,509 | ₩102,788 | ₩103,122 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,414 | ₩102,548 | ₩101,693 | ₩102,294 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,721 | ₩103,069 | ₩102,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,267 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,601 | ₩102,601 | ₩102,120 | ₩102,414 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,828 | ₩103,069 | ₩102,327 | ₩102,561 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩103,122 | ₩103,469 | ₩102,694 | ₩103,296 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,401 | ₩103,055 | ₩102,320 | ₩102,748 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,670 | ₩103,670 | ₩102,775 | ₩102,868 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,863 | ₩103,877 | ₩103,551 | ₩103,683 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,828 | ₩103,830 | ₩102,761 | ₩103,696 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,227 | ₩102,360 | ₩101,906 | ₩102,334 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,200 | ₩102,327 | ₩101,826 | ₩102,240 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,826 | ₩102,040 | ₩100,450 | ₩101,065 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,813 | ₩101,813 | ₩101,352 | ₩101,492 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,519 | ₩102,307 | ₩101,519 | ₩101,946 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,561 | ₩102,668 | ₩102,334 | ₩102,427 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,626 | ₩101,826 | ₩101,399 | ₩101,572 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,414 | ₩102,454 | ₩101,986 | ₩102,147 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,149 | ₩103,162 | ₩102,548 | ₩102,668 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,309 | ₩103,523 | ₩103,055 | ₩103,229 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,868 | ₩103,696 | ₩102,815 | ₩103,643 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩102,047 | ₩102,588 | ₩102,047 | ₩102,441 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩102,013 | ₩102,401 | ₩101,745 | ₩102,053 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,788 | ₩102,895 | ₩102,494 | ₩102,681 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,456 | ₩103,883 | ₩102,962 | ₩103,122 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,962 | ₩103,509 | ₩102,841 | ₩103,376 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,334 | ₩102,775 | ₩102,334 | ₩102,641 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,654 | ₩102,735 | ₩102,334 | ₩102,561 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,521 | ₩102,546 | ₩102,200 | ₩102,334 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,661 | ₩102,761 | ₩102,414 | ₩102,588 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,661 | ₩102,902 | ₩102,107 | ₩102,107 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,349 | ₩103,389 | ₩102,935 | ₩103,069 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,882 | ₩103,049 | ₩102,775 | ₩102,788 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩104,044 | ₩104,044 | ₩103,549 | ₩103,549 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,284 | ₩104,391 | ₩103,964 | ₩104,084 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,870 | ₩104,498 | ₩103,870 | ₩104,258 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,964 | ₩103,964 | ₩103,469 | ₩103,603 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,723 | ₩103,723 | ₩103,162 | ₩103,282 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,469 | ₩103,883 | ₩103,469 | ₩103,603 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,336 | ₩103,723 | ₩103,256 | ₩103,683 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,162 | ₩103,349 | ₩102,828 | ₩102,935 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,817 | ₩103,977 | ₩103,069 | ₩103,069 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,960 | ₩103,549 | ₩101,960 | ₩103,322 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,544 | ₩101,612 | ₩100,544 | ₩101,505 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,916 | ₩100,276 | ₩98,914 | ₩100,036 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,566 | ₩99,461 | ₩98,460 | ₩99,341 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,201 | ₩99,568 | ₩97,765 | ₩97,765 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,927 | ₩99,555 | ₩98,713 | ₩99,341 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,742 | ₩99,742 | ₩98,673 | ₩99,034 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩99,021 | ₩99,582 | ₩98,819 | ₩98,954 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩99,061 | ₩99,415 | ₩98,500 | ₩98,860 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩100,116 | ₩100,450 | ₩100,036 | ₩100,170 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,929 | ₩100,330 | ₩99,742 | ₩100,290 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,862 | ₩100,316 | ₩99,388 | ₩99,395 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,288 | ₩100,103 | ₩99,274 | ₩99,662 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,664 | ₩101,105 | ₩100,290 | ₩100,570 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,212 | ₩101,265 | ₩100,584 | ₩101,118 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,931 | ₩100,931 | ₩100,437 | ₩100,838 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,637 | ₩100,958 | ₩100,256 | ₩100,370 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,757 | ₩101,171 | ₩100,330 | ₩101,145 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,250 | ₩100,796 | ₩100,063 | ₩100,771 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,742 | ₩99,996 | ₩99,194 | ₩99,929 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,610 | ₩100,610 | ₩99,982 | ₩100,290 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,196 | ₩100,891 | ₩100,196 | ₩100,677 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,156 | ₩100,617 | ₩99,208 | ₩99,836 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,689 | ₩100,410 | ₩99,448 | ₩99,822 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,208 | ₩100,163 | ₩99,208 | ₩99,982 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,860 | ₩99,355 | ₩98,085 | ₩99,301 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,364 | ₩98,566 | ₩97,271 | ₩98,045 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,954 | ₩98,954 | ₩97,738 | ₩98,045 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,326 | ₩99,074 | ₩97,925 | ₩98,192 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,925 | ₩99,021 | ₩97,925 | ₩98,286 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,956 | ₩100,383 | ₩99,475 | ₩99,689 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,377 | ₩100,383 | ₩99,822 | ₩100,170 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,570 | ₩100,664 | ₩98,967 | ₩99,248 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,991 | ₩101,131 | ₩100,357 | ₩100,383 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,617 | ₩101,265 | ₩100,617 | ₩101,105 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩99,114 | ₩99,488 | ₩98,446 | ₩99,268 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,538 | ₩99,047 | ₩97,030 | ₩98,767 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩98,005 | ₩98,854 | ₩97,043 | ₩97,043 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,421 | ₩100,036 | ₩96,723 | ₩98,700 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,328 | ₩99,822 | ₩98,940 | ₩99,021 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,544 | ₩100,824 | ₩98,566 | ₩98,687 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,684 | ₩101,626 | ₩100,677 | ₩101,465 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,559 | ₩101,579 | ₩100,944 | ₩101,025 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,305 | ₩101,826 | ₩101,292 | ₩101,679 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩101,051 | ₩101,706 | ₩101,051 | ₩101,492 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,218 | ₩101,385 | ₩101,011 | ₩101,158 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,397 | ₩101,051 | ₩100,263 | ₩101,011 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,437 | ₩100,504 | ₩100,129 | ₩100,397 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,383 | ₩100,610 | ₩100,190 | ₩100,343 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩100,076 | ₩100,210 | ₩99,675 | ₩99,809 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,673 | ₩99,635 | ₩98,673 | ₩99,328 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,299 | ₩99,208 | ₩98,219 | ₩99,194 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,259 | ₩98,620 | ₩97,845 | ₩98,126 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,914 | ₩99,047 | ₩98,072 | ₩98,753 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,887 | ₩99,312 | ₩98,740 | ₩98,767 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,502 | ₩100,230 | ₩99,488 | ₩100,049 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,660 | ₩99,475 | ₩98,406 | ₩99,288 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,379 | ₩98,753 | ₩97,832 | ₩98,633 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,419 | ₩99,007 | ₩98,419 | ₩98,820 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,486 | ₩98,620 | ₩98,406 | ₩98,606 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,393 | ₩98,433 | ₩97,698 | ₩97,832 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,524 | ₩98,326 | ₩97,511 | ₩98,286 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,643 | ₩97,030 | ₩96,616 | ₩96,883 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,295 | ₩96,663 | ₩95,721 | ₩96,082 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,709 | ₩97,017 | ₩96,402 | ₩96,402 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,667 | ₩96,322 | ₩95,200 | ₩96,202 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,160 | ₩95,267 | ₩94,799 | ₩95,240 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,146 | ₩95,427 | ₩94,893 | ₩95,267 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,373 | ₩95,774 | ₩95,347 | ₩95,694 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,146 | ₩95,627 | ₩94,946 | ₩95,547 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,906 | ₩95,307 | ₩94,064 | ₩94,906 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,946 | ₩95,293 | ₩94,893 | ₩95,293 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,267 | ₩95,280 | ₩94,118 | ₩94,251 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,906 | ₩95,053 | ₩94,559 | ₩94,866 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,425 | ₩95,307 | ₩94,425 | ₩95,066 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,770 | ₩94,024 | ₩93,583 | ₩93,891 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩93,042 | ₩93,737 | ₩92,902 | ₩93,717 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩92,034 | ₩92,969 | ₩92,034 | ₩92,969 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,551 | ₩91,806 | ₩90,551 | ₩91,753 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,125 | ₩91,192 | ₩90,751 | ₩90,831 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,284 | ₩91,072 | ₩90,177 | ₩90,965 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,444 | ₩90,557 | ₩89,883 | ₩90,444 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,865 | ₩88,253 | ₩87,157 | ₩88,199 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,825 | ₩88,226 | ₩87,772 | ₩88,226 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,409 | ₩88,039 | ₩86,356 | ₩87,799 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,625 | ₩88,133 | ₩87,418 | ₩87,705 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,474 | ₩87,197 | ₩85,421 | ₩87,064 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,487 | ₩85,755 | ₩84,205 | ₩84,606 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩86,035 | ₩86,035 | ₩84,739 | ₩84,860 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,184 | ₩87,638 | ₩86,316 | ₩86,369 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,320 | ₩88,386 | ₩87,572 | ₩87,865 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,144 | ₩87,872 | ₩86,984 | ₩87,344 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,852 | ₩88,654 | ₩87,525 | ₩87,732 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,986 | ₩88,159 | ₩86,559 | ₩87,024 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,705 | ₩88,680 | ₩87,705 | ₩88,320 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,522 | ₩89,616 | ₩88,507 | ₩88,533 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,163 | ₩90,257 | ₩89,736 | ₩89,736 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,335 | ₩89,936 | ₩89,322 | ₩89,562 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,569 | ₩89,950 | ₩88,520 | ₩88,614 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,843 | ₩89,883 | ₩89,135 | ₩89,135 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,698 | ₩91,018 | ₩90,150 | ₩90,537 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,704 | ₩91,472 | ₩90,337 | ₩90,604 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩89,001 | ₩90,951 | ₩88,694 | ₩90,805 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩90,016 | ₩90,471 | ₩89,896 | ₩90,003 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,279 | ₩91,753 | ₩90,417 | ₩91,196 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,192 | ₩91,940 | ₩90,992 | ₩91,726 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,337 | ₩91,339 | ₩89,622 | ₩91,018 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,658 | ₩92,154 | ₩90,658 | ₩91,873 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,419 | ₩91,873 | ₩91,332 | ₩91,753 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,762 | ₩92,762 | ₩91,593 | ₩92,181 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,314 | ₩92,808 | ₩92,314 | ₩92,795 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,245 | ₩92,074 | ₩90,992 | ₩91,967 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,927 | ₩92,314 | ₩91,005 | ₩91,259 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,432 | ₩92,314 | ₩91,432 | ₩92,247 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,553 | ₩91,847 | ₩91,259 | ₩91,606 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,686 | ₩92,234 | ₩91,472 | ₩91,853 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,978 | ₩91,633 | ₩90,471 | ₩91,432 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,192 | ₩91,820 | ₩90,851 | ₩91,219 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,969 | ₩93,022 | ₩91,065 | ₩91,152 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,329 | ₩93,329 | ₩92,474 | ₩92,675 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,142 | ₩93,243 | ₩92,635 | ₩92,648 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,247 | ₩93,136 | ₩92,127 | ₩92,969 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩91,098 | ₩92,641 | ₩91,098 | ₩92,448 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,992 | ₩91,446 | ₩90,424 | ₩90,617 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,354 | ₩92,488 | ₩91,245 | ₩91,780 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,263 | ₩93,263 | ₩91,579 | ₩92,328 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,301 | ₩93,303 | ₩92,301 | ₩93,142 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,862 | ₩92,889 | ₩92,020 | ₩92,628 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,236 | ₩93,396 | ₩91,766 | ₩92,995 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,463 | ₩93,557 | ₩93,049 | ₩93,249 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,142 | ₩93,403 | ₩92,989 | ₩93,276 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,488 | ₩93,042 | ₩92,488 | ₩92,862 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,261 | ₩92,608 | ₩92,140 | ₩92,368 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,595 | ₩92,621 | ₩92,136 | ₩92,394 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,165 | ₩92,328 | ₩90,925 | ₩91,873 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,285 | ₩91,793 | ₩90,718 | ₩90,818 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩93,076 | ₩93,076 | ₩92,608 | ₩92,768 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,196 | ₩93,289 | ₩92,702 | ₩92,822 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,555 | ₩92,715 | ₩92,060 | ₩92,568 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,383 | ₩93,383 | ₩92,808 | ₩93,009 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,541 | ₩93,356 | ₩92,541 | ₩93,289 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,715 | ₩93,263 | ₩92,474 | ₩93,076 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,661 | ₩92,682 | ₩92,301 | ₩92,555 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,849 | ₩93,122 | ₩92,535 | ₩92,581 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,368 | ₩92,902 | ₩92,301 | ₩92,889 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,207 | ₩92,528 | ₩92,136 | ₩92,314 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩92,034 | ₩92,114 | ₩91,232 | ₩91,660 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,127 | ₩92,140 | ₩91,432 | ₩91,446 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,234 | ₩92,354 | ₩92,114 | ₩92,167 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,167 | ₩92,474 | ₩92,054 | ₩92,274 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,675 | ₩92,736 | ₩92,515 | ₩92,621 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,354 | ₩92,702 | ₩92,341 | ₩92,635 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,766 | ₩92,354 | ₩91,766 | ₩92,354 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,700 | ₩91,980 | ₩91,660 | ₩91,900 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,951 | ₩91,646 | ₩90,951 | ₩91,593 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,805 | ₩91,285 | ₩90,524 | ₩90,764 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,179 | ₩91,339 | ₩90,010 | ₩90,030 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩91,018 | ₩91,339 | ₩90,564 | ₩91,058 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,900 | ₩91,900 | ₩91,165 | ₩91,259 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,274 | ₩92,421 | ₩91,112 | ₩91,432 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,900 | ₩92,488 | ₩91,579 | ₩92,488 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,673 | ₩92,461 | ₩91,474 | ₩92,247 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,686 | ₩91,980 | ₩91,619 | ₩91,646 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,221 | ₩92,221 | ₩91,513 | ₩91,766 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,127 | ₩92,394 | ₩91,920 | ₩92,034 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,933 | ₩91,933 | ₩91,513 | ₩91,913 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,332 | ₩91,913 | ₩91,332 | ₩91,806 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,606 | ₩91,740 | ₩91,259 | ₩91,499 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩91,098 | ₩91,619 | ₩91,098 | ₩91,259 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,406 | ₩91,726 | ₩91,366 | ₩91,686 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,858 | ₩91,406 | ₩90,858 | ₩91,205 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,669 | ₩90,684 | ₩89,135 | ₩90,537 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,934 | ₩89,843 | ₩88,907 | ₩89,656 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,892 | ₩89,081 | ₩87,531 | ₩88,360 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,404 | ₩90,644 | ₩87,478 | ₩87,558 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,587 | ₩89,535 | ₩88,427 | ₩88,907 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,814 | ₩89,239 | ₩88,026 | ₩88,627 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,869 | ₩90,430 | ₩88,867 | ₩89,322 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,188 | ₩90,644 | ₩89,028 | ₩90,137 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩91,072 | ₩91,312 | ₩90,043 | ₩90,203 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩92,074 | ₩92,074 | ₩91,472 | ₩91,766 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,339 | ₩91,793 | ₩91,179 | ₩91,713 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,972 | ₩91,630 | ₩90,751 | ₩91,499 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,589 | ₩90,123 | ₩88,814 | ₩90,123 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,992 | ₩90,992 | ₩89,803 | ₩89,990 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,644 | ₩91,459 | ₩90,604 | ₩91,032 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,764 | ₩91,352 | ₩90,658 | ₩90,724 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,131 | ₩92,140 | ₩91,432 | ₩91,806 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩92,114 | ₩92,114 | ₩91,312 | ₩91,673 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,780 | ₩92,103 | ₩91,339 | ₩91,352 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,595 | ₩92,675 | ₩91,820 | ₩92,421 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,408 | ₩92,575 | ₩92,087 | ₩92,314 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,847 | ₩92,154 | ₩91,726 | ₩92,127 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩91,052 | ₩91,179 | ₩90,938 | ₩91,005 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,656 | ₩90,410 | ₩89,656 | ₩90,284 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,497 | ₩90,497 | ₩89,141 | ₩89,722 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,263 | ₩90,457 | ₩90,056 | ₩90,257 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,669 | ₩90,324 | ₩89,669 | ₩90,243 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,587 | ₩89,295 | ₩88,507 | ₩89,221 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,629 | ₩89,775 | ₩88,320 | ₩88,801 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,656 | ₩90,070 | ₩88,627 | ₩89,388 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,266 | ₩89,495 | ₩87,825 | ₩89,001 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,894 | ₩89,295 | ₩88,707 | ₩89,108 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,310 | ₩90,444 | ₩87,772 | ₩87,772 | -2.81% | 4.6만 |
|---|