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 | ₩103,920 | ₩104,294 | ₩103,800 | ₩104,174 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,720 | ₩103,880 | ₩103,106 | ₩103,546 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,840 | ₩104,107 | ₩103,546 | ₩103,960 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,187 | ₩104,600 | ₩104,147 | ₩104,347 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,053 | ₩103,920 | ₩103,053 | ₩103,720 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,106 | ₩103,373 | ₩102,653 | ₩102,986 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,279 | ₩102,412 | ₩101,559 | ₩102,159 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,586 | ₩102,933 | ₩102,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,132 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,466 | ₩102,466 | ₩101,985 | ₩102,279 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,693 | ₩102,933 | ₩102,192 | ₩102,426 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩102,986 | ₩103,333 | ₩102,559 | ₩103,160 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,266 | ₩102,919 | ₩102,186 | ₩102,613 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,533 | ₩103,533 | ₩102,639 | ₩102,733 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,727 | ₩103,740 | ₩103,414 | ₩103,546 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,693 | ₩103,693 | ₩102,626 | ₩103,560 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,092 | ₩102,226 | ₩101,772 | ₩102,199 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,066 | ₩102,192 | ₩101,692 | ₩102,106 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,692 | ₩101,905 | ₩100,318 | ₩100,931 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,679 | ₩101,679 | ₩101,218 | ₩101,358 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,385 | ₩102,172 | ₩101,385 | ₩101,812 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,426 | ₩102,532 | ₩102,199 | ₩102,292 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,492 | ₩101,692 | ₩101,265 | ₩101,438 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,279 | ₩102,319 | ₩101,852 | ₩102,012 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,013 | ₩103,026 | ₩102,412 | ₩102,532 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,173 | ₩103,386 | ₩102,919 | ₩103,093 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,733 | ₩103,560 | ₩102,679 | ₩103,506 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩101,912 | ₩102,452 | ₩101,912 | ₩102,306 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩101,879 | ₩102,266 | ₩101,611 | ₩101,919 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,653 | ₩102,759 | ₩102,359 | ₩102,546 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,320 | ₩103,747 | ₩102,826 | ₩102,986 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,826 | ₩103,373 | ₩102,706 | ₩103,240 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,199 | ₩102,639 | ₩102,199 | ₩102,506 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,519 | ₩102,599 | ₩102,199 | ₩102,426 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,386 | ₩102,411 | ₩102,066 | ₩102,199 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,526 | ₩102,626 | ₩102,279 | ₩102,452 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,526 | ₩102,766 | ₩101,972 | ₩101,972 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,213 | ₩103,253 | ₩102,799 | ₩102,933 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,746 | ₩102,913 | ₩102,639 | ₩102,653 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩103,907 | ₩103,907 | ₩103,413 | ₩103,413 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,147 | ₩104,254 | ₩103,827 | ₩103,947 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,733 | ₩104,360 | ₩103,733 | ₩104,120 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,827 | ₩103,827 | ₩103,333 | ₩103,466 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,587 | ₩103,587 | ₩103,026 | ₩103,146 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,333 | ₩103,747 | ₩103,333 | ₩103,466 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,200 | ₩103,587 | ₩103,120 | ₩103,546 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,026 | ₩103,213 | ₩102,693 | ₩102,799 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,680 | ₩103,840 | ₩102,933 | ₩102,933 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,825 | ₩103,413 | ₩101,825 | ₩103,186 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,411 | ₩101,478 | ₩100,411 | ₩101,372 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,784 | ₩100,144 | ₩98,783 | ₩99,904 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,437 | ₩99,330 | ₩98,330 | ₩99,210 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,070 | ₩99,437 | ₩97,636 | ₩97,636 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,797 | ₩99,424 | ₩98,583 | ₩99,210 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,611 | ₩99,611 | ₩98,543 | ₩98,904 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩98,890 | ₩99,451 | ₩98,689 | ₩98,823 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩98,930 | ₩99,284 | ₩98,370 | ₩98,730 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩99,984 | ₩100,318 | ₩99,904 | ₩100,038 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,797 | ₩100,198 | ₩99,611 | ₩100,158 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,731 | ₩100,184 | ₩99,257 | ₩99,264 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,157 | ₩99,971 | ₩99,144 | ₩99,531 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,531 | ₩100,971 | ₩100,158 | ₩100,438 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,078 | ₩101,132 | ₩100,451 | ₩100,985 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,798 | ₩100,798 | ₩100,304 | ₩100,705 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,505 | ₩100,825 | ₩100,124 | ₩100,238 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,625 | ₩101,038 | ₩100,198 | ₩101,012 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,118 | ₩100,663 | ₩99,931 | ₩100,638 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,611 | ₩99,864 | ₩99,064 | ₩99,797 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,478 | ₩100,478 | ₩99,851 | ₩100,158 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,064 | ₩100,758 | ₩100,064 | ₩100,545 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,024 | ₩100,485 | ₩99,077 | ₩99,704 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,557 | ₩100,278 | ₩99,317 | ₩99,691 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,077 | ₩100,031 | ₩99,077 | ₩99,851 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,730 | ₩99,224 | ₩97,956 | ₩99,170 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,236 | ₩98,437 | ₩97,142 | ₩97,916 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,823 | ₩98,823 | ₩97,609 | ₩97,916 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,196 | ₩98,944 | ₩97,796 | ₩98,063 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,796 | ₩98,890 | ₩97,796 | ₩98,156 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,824 | ₩100,251 | ₩99,344 | ₩99,557 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,244 | ₩100,251 | ₩99,691 | ₩100,038 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,438 | ₩100,531 | ₩98,837 | ₩99,117 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,858 | ₩100,998 | ₩100,224 | ₩100,251 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,485 | ₩101,132 | ₩100,485 | ₩100,971 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩98,984 | ₩99,357 | ₩98,316 | ₩99,137 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,409 | ₩98,917 | ₩96,902 | ₩98,637 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩97,876 | ₩98,723 | ₩96,916 | ₩96,916 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,290 | ₩99,904 | ₩96,595 | ₩98,570 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,197 | ₩99,691 | ₩98,810 | ₩98,890 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,411 | ₩100,691 | ₩98,437 | ₩98,557 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,551 | ₩101,492 | ₩100,545 | ₩101,332 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,425 | ₩101,445 | ₩100,811 | ₩100,891 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,172 | ₩101,692 | ₩101,158 | ₩101,545 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩100,918 | ₩101,572 | ₩100,918 | ₩101,358 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,085 | ₩101,252 | ₩100,878 | ₩101,025 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,264 | ₩100,918 | ₩100,131 | ₩100,878 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,304 | ₩100,371 | ₩99,998 | ₩100,264 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,251 | ₩100,478 | ₩100,058 | ₩100,211 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩99,944 | ₩100,078 | ₩99,544 | ₩99,677 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,543 | ₩99,504 | ₩98,543 | ₩99,197 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,170 | ₩99,077 | ₩98,090 | ₩99,064 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,130 | ₩98,490 | ₩97,716 | ₩97,996 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,783 | ₩98,917 | ₩97,943 | ₩98,623 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,757 | ₩99,181 | ₩98,610 | ₩98,637 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,370 | ₩100,098 | ₩99,357 | ₩99,917 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,530 | ₩99,344 | ₩98,276 | ₩99,157 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,250 | ₩98,623 | ₩97,703 | ₩98,503 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,290 | ₩98,877 | ₩98,290 | ₩98,690 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,356 | ₩98,490 | ₩98,276 | ₩98,477 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,263 | ₩98,303 | ₩97,569 | ₩97,703 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,396 | ₩98,196 | ₩97,383 | ₩98,156 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,515 | ₩96,902 | ₩96,489 | ₩96,755 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,168 | ₩96,535 | ₩95,595 | ₩95,955 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,582 | ₩96,889 | ₩96,275 | ₩96,275 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,541 | ₩96,195 | ₩95,074 | ₩96,075 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,034 | ₩95,141 | ₩94,674 | ₩95,114 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,021 | ₩95,301 | ₩94,768 | ₩95,141 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,248 | ₩95,648 | ₩95,221 | ₩95,568 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,021 | ₩95,501 | ₩94,821 | ₩95,421 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,781 | ₩95,181 | ₩93,940 | ₩94,781 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,821 | ₩95,168 | ₩94,768 | ₩95,168 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,141 | ₩95,154 | ₩93,994 | ₩94,127 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,781 | ₩94,928 | ₩94,434 | ₩94,741 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,301 | ₩95,181 | ₩94,301 | ₩94,941 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,647 | ₩93,900 | ₩93,460 | ₩93,767 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩92,920 | ₩93,613 | ₩92,780 | ₩93,593 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩91,912 | ₩92,846 | ₩91,912 | ₩92,846 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,431 | ₩91,686 | ₩90,431 | ₩91,632 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,005 | ₩91,072 | ₩90,632 | ₩90,712 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,165 | ₩90,952 | ₩90,058 | ₩90,845 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,325 | ₩90,438 | ₩89,764 | ₩90,325 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,750 | ₩88,137 | ₩87,043 | ₩88,083 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,710 | ₩88,110 | ₩87,656 | ₩88,110 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,295 | ₩87,923 | ₩86,242 | ₩87,683 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,510 | ₩88,017 | ₩87,303 | ₩87,590 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,361 | ₩87,083 | ₩85,308 | ₩86,949 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,375 | ₩85,642 | ₩84,094 | ₩84,494 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩85,922 | ₩85,922 | ₩84,628 | ₩84,748 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,069 | ₩87,523 | ₩86,202 | ₩86,255 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,203 | ₩88,270 | ₩87,456 | ₩87,750 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,029 | ₩87,756 | ₩86,869 | ₩87,229 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,736 | ₩88,537 | ₩87,409 | ₩87,616 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,870 | ₩88,043 | ₩86,445 | ₩86,909 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,590 | ₩88,564 | ₩87,590 | ₩88,203 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,404 | ₩89,497 | ₩88,390 | ₩88,417 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,044 | ₩90,138 | ₩89,618 | ₩89,618 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,217 | ₩89,818 | ₩89,204 | ₩89,444 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,451 | ₩89,831 | ₩88,403 | ₩88,497 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,724 | ₩89,764 | ₩89,017 | ₩89,017 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,578 | ₩90,898 | ₩90,031 | ₩90,418 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,585 | ₩91,352 | ₩90,218 | ₩90,485 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩88,884 | ₩90,832 | ₩88,577 | ₩90,685 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩89,898 | ₩90,351 | ₩89,778 | ₩89,884 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,159 | ₩91,632 | ₩90,298 | ₩91,076 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,072 | ₩91,819 | ₩90,872 | ₩91,605 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,218 | ₩91,219 | ₩89,504 | ₩90,898 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,538 | ₩92,032 | ₩90,538 | ₩91,752 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,299 | ₩91,752 | ₩91,212 | ₩91,632 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,639 | ₩92,639 | ₩91,472 | ₩92,059 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,193 | ₩92,686 | ₩92,193 | ₩92,673 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,125 | ₩91,952 | ₩90,872 | ₩91,846 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,806 | ₩92,193 | ₩90,885 | ₩91,139 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,312 | ₩92,193 | ₩91,312 | ₩92,126 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,432 | ₩91,726 | ₩91,139 | ₩91,485 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,565 | ₩92,112 | ₩91,352 | ₩91,732 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,858 | ₩91,512 | ₩90,351 | ₩91,312 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,072 | ₩91,699 | ₩90,732 | ₩91,098 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,846 | ₩92,900 | ₩90,945 | ₩91,032 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,207 | ₩93,207 | ₩92,353 | ₩92,553 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,020 | ₩93,120 | ₩92,513 | ₩92,526 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,126 | ₩93,013 | ₩92,006 | ₩92,846 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩90,978 | ₩92,519 | ₩90,978 | ₩92,326 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,872 | ₩91,325 | ₩90,305 | ₩90,498 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,233 | ₩92,366 | ₩91,125 | ₩91,659 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,140 | ₩93,140 | ₩91,459 | ₩92,206 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,179 | ₩93,180 | ₩92,179 | ₩93,020 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,740 | ₩92,766 | ₩91,899 | ₩92,506 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,113 | ₩93,273 | ₩91,646 | ₩92,873 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,340 | ₩93,433 | ₩92,926 | ₩93,126 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,020 | ₩93,280 | ₩92,866 | ₩93,153 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,366 | ₩92,920 | ₩92,366 | ₩92,740 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,139 | ₩92,486 | ₩92,019 | ₩92,246 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,473 | ₩92,499 | ₩92,015 | ₩92,273 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,045 | ₩92,206 | ₩90,805 | ₩91,752 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,165 | ₩91,672 | ₩90,598 | ₩90,698 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩92,953 | ₩92,953 | ₩92,486 | ₩92,646 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,073 | ₩93,166 | ₩92,579 | ₩92,700 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,433 | ₩92,593 | ₩91,939 | ₩92,446 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,260 | ₩93,260 | ₩92,686 | ₩92,886 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,419 | ₩93,233 | ₩92,419 | ₩93,166 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,593 | ₩93,140 | ₩92,353 | ₩92,953 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,539 | ₩92,559 | ₩92,179 | ₩92,433 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,726 | ₩93,000 | ₩92,413 | ₩92,459 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,246 | ₩92,780 | ₩92,179 | ₩92,766 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,086 | ₩92,406 | ₩92,015 | ₩92,193 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩91,912 | ₩91,992 | ₩91,112 | ₩91,539 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,006 | ₩92,019 | ₩91,312 | ₩91,325 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,112 | ₩92,233 | ₩91,992 | ₩92,046 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,046 | ₩92,353 | ₩91,932 | ₩92,153 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,553 | ₩92,614 | ₩92,393 | ₩92,499 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,233 | ₩92,579 | ₩92,219 | ₩92,513 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,646 | ₩92,233 | ₩91,646 | ₩92,233 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,579 | ₩91,859 | ₩91,539 | ₩91,779 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,832 | ₩91,525 | ₩90,832 | ₩91,472 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,685 | ₩91,165 | ₩90,405 | ₩90,645 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,058 | ₩91,219 | ₩89,891 | ₩89,911 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩90,898 | ₩91,219 | ₩90,445 | ₩90,938 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,779 | ₩91,779 | ₩91,045 | ₩91,139 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,153 | ₩92,299 | ₩90,992 | ₩91,312 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,779 | ₩92,366 | ₩91,459 | ₩92,366 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,552 | ₩92,339 | ₩91,353 | ₩92,126 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,565 | ₩91,859 | ₩91,499 | ₩91,525 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,099 | ₩92,099 | ₩91,392 | ₩91,646 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,006 | ₩92,273 | ₩91,799 | ₩91,912 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,812 | ₩91,812 | ₩91,392 | ₩91,792 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,212 | ₩91,792 | ₩91,212 | ₩91,686 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,485 | ₩91,619 | ₩91,139 | ₩91,379 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩90,978 | ₩91,499 | ₩90,978 | ₩91,139 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,285 | ₩91,605 | ₩91,245 | ₩91,565 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,738 | ₩91,285 | ₩90,738 | ₩91,085 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,551 | ₩90,565 | ₩89,017 | ₩90,418 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,817 | ₩89,724 | ₩88,790 | ₩89,537 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,776 | ₩88,964 | ₩87,416 | ₩88,243 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,285 | ₩90,525 | ₩87,363 | ₩87,443 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,470 | ₩89,417 | ₩88,310 | ₩88,790 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,697 | ₩89,121 | ₩87,910 | ₩88,510 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,751 | ₩90,311 | ₩88,750 | ₩89,204 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,071 | ₩90,525 | ₩88,910 | ₩90,018 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩90,952 | ₩91,192 | ₩89,924 | ₩90,085 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩91,952 | ₩91,952 | ₩91,352 | ₩91,646 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,219 | ₩91,672 | ₩91,058 | ₩91,592 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,852 | ₩91,509 | ₩90,632 | ₩91,379 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,471 | ₩90,004 | ₩88,697 | ₩90,004 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,872 | ₩90,872 | ₩89,684 | ₩89,871 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,525 | ₩91,339 | ₩90,485 | ₩90,912 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,645 | ₩91,232 | ₩90,538 | ₩90,605 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,010 | ₩92,019 | ₩91,312 | ₩91,686 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩91,992 | ₩91,992 | ₩91,192 | ₩91,552 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,659 | ₩91,982 | ₩91,219 | ₩91,232 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,473 | ₩92,553 | ₩91,699 | ₩92,299 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,286 | ₩92,453 | ₩91,966 | ₩92,193 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,726 | ₩92,032 | ₩91,605 | ₩92,006 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩90,932 | ₩91,058 | ₩90,818 | ₩90,885 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,537 | ₩90,291 | ₩89,537 | ₩90,165 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,378 | ₩90,378 | ₩89,024 | ₩89,604 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,145 | ₩90,338 | ₩89,938 | ₩90,138 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,551 | ₩90,205 | ₩89,551 | ₩90,125 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,470 | ₩89,177 | ₩88,390 | ₩89,104 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,511 | ₩89,656 | ₩88,203 | ₩88,684 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,537 | ₩89,951 | ₩88,510 | ₩89,271 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,150 | ₩89,377 | ₩87,710 | ₩88,884 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,777 | ₩89,177 | ₩88,590 | ₩88,990 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,191 | ₩90,325 | ₩87,656 | ₩87,656 | -2.81% | 4.6만 |
|---|