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 | ₩103,917 | ₩104,291 | ₩103,797 | ₩104,170 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,717 | ₩103,877 | ₩103,103 | ₩103,543 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,837 | ₩104,104 | ₩103,543 | ₩103,957 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,184 | ₩104,597 | ₩104,144 | ₩104,344 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,050 | ₩103,917 | ₩103,050 | ₩103,717 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,103 | ₩103,370 | ₩102,650 | ₩102,983 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,276 | ₩102,409 | ₩101,556 | ₩102,156 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,583 | ₩102,930 | ₩102,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,129 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,463 | ₩102,463 | ₩101,982 | ₩102,276 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,690 | ₩102,930 | ₩102,189 | ₩102,423 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩102,983 | ₩103,330 | ₩102,556 | ₩103,156 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,263 | ₩102,916 | ₩102,183 | ₩102,609 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,530 | ₩103,530 | ₩102,636 | ₩102,730 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,723 | ₩103,737 | ₩103,411 | ₩103,543 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,690 | ₩103,690 | ₩102,623 | ₩103,557 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,089 | ₩102,223 | ₩101,769 | ₩102,196 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,062 | ₩102,189 | ₩101,689 | ₩102,102 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,689 | ₩101,902 | ₩100,315 | ₩100,928 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,676 | ₩101,676 | ₩101,215 | ₩101,355 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,382 | ₩102,169 | ₩101,382 | ₩101,809 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,423 | ₩102,529 | ₩102,196 | ₩102,289 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,489 | ₩101,689 | ₩101,262 | ₩101,435 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,276 | ₩102,316 | ₩101,849 | ₩102,009 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,010 | ₩103,023 | ₩102,409 | ₩102,529 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,170 | ₩103,383 | ₩102,916 | ₩103,090 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,730 | ₩103,557 | ₩102,676 | ₩103,503 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩101,909 | ₩102,449 | ₩101,909 | ₩102,303 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩101,876 | ₩102,263 | ₩101,608 | ₩101,916 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,650 | ₩102,756 | ₩102,356 | ₩102,543 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,317 | ₩103,744 | ₩102,823 | ₩102,983 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,823 | ₩103,370 | ₩102,703 | ₩103,237 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,196 | ₩102,636 | ₩102,196 | ₩102,503 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,516 | ₩102,596 | ₩102,196 | ₩102,423 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,383 | ₩102,408 | ₩102,062 | ₩102,196 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,523 | ₩102,623 | ₩102,276 | ₩102,449 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,523 | ₩102,763 | ₩101,969 | ₩101,969 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,210 | ₩103,250 | ₩102,796 | ₩102,930 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,743 | ₩102,910 | ₩102,636 | ₩102,650 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩103,904 | ₩103,904 | ₩103,410 | ₩103,410 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,144 | ₩104,250 | ₩103,824 | ₩103,944 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,730 | ₩104,357 | ₩103,730 | ₩104,117 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,824 | ₩103,824 | ₩103,330 | ₩103,463 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,583 | ₩103,583 | ₩103,023 | ₩103,143 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,330 | ₩103,744 | ₩103,330 | ₩103,463 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,197 | ₩103,583 | ₩103,116 | ₩103,543 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,023 | ₩103,210 | ₩102,690 | ₩102,796 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,677 | ₩103,837 | ₩102,930 | ₩102,930 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,822 | ₩103,410 | ₩101,822 | ₩103,183 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,408 | ₩101,475 | ₩100,408 | ₩101,369 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,781 | ₩100,141 | ₩98,780 | ₩99,901 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,434 | ₩99,327 | ₩98,327 | ₩99,207 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,067 | ₩99,434 | ₩97,633 | ₩97,633 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,794 | ₩99,421 | ₩98,580 | ₩99,207 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,608 | ₩99,608 | ₩98,540 | ₩98,901 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩98,887 | ₩99,448 | ₩98,686 | ₩98,820 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩98,927 | ₩99,281 | ₩98,367 | ₩98,727 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩99,981 | ₩100,315 | ₩99,901 | ₩100,035 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,794 | ₩100,195 | ₩99,608 | ₩100,155 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,728 | ₩100,181 | ₩99,254 | ₩99,261 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,154 | ₩99,968 | ₩99,141 | ₩99,528 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,528 | ₩100,968 | ₩100,155 | ₩100,435 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,075 | ₩101,129 | ₩100,448 | ₩100,982 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,795 | ₩100,795 | ₩100,301 | ₩100,702 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,502 | ₩100,822 | ₩100,121 | ₩100,235 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,622 | ₩101,035 | ₩100,195 | ₩101,008 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,115 | ₩100,660 | ₩99,928 | ₩100,635 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,608 | ₩99,861 | ₩99,061 | ₩99,794 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,475 | ₩100,475 | ₩99,848 | ₩100,155 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,061 | ₩100,755 | ₩100,061 | ₩100,542 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,021 | ₩100,482 | ₩99,074 | ₩99,701 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,554 | ₩100,275 | ₩99,314 | ₩99,688 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,074 | ₩100,028 | ₩99,074 | ₩99,848 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,727 | ₩99,221 | ₩97,953 | ₩99,167 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,233 | ₩98,434 | ₩97,139 | ₩97,913 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,820 | ₩98,820 | ₩97,606 | ₩97,913 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,193 | ₩98,941 | ₩97,793 | ₩98,060 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,793 | ₩98,887 | ₩97,793 | ₩98,153 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,821 | ₩100,248 | ₩99,341 | ₩99,554 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,241 | ₩100,248 | ₩99,688 | ₩100,035 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,435 | ₩100,528 | ₩98,834 | ₩99,114 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,855 | ₩100,995 | ₩100,221 | ₩100,248 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,482 | ₩101,129 | ₩100,482 | ₩100,968 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩98,981 | ₩99,354 | ₩98,314 | ₩99,134 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,406 | ₩98,914 | ₩96,899 | ₩98,634 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩97,873 | ₩98,720 | ₩96,913 | ₩96,913 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,287 | ₩99,901 | ₩96,592 | ₩98,567 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,194 | ₩99,688 | ₩98,807 | ₩98,887 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,408 | ₩100,688 | ₩98,434 | ₩98,554 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,548 | ₩101,489 | ₩100,542 | ₩101,329 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,422 | ₩101,442 | ₩100,808 | ₩100,888 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,169 | ₩101,689 | ₩101,155 | ₩101,542 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩100,915 | ₩101,569 | ₩100,915 | ₩101,355 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,082 | ₩101,249 | ₩100,875 | ₩101,022 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,261 | ₩100,915 | ₩100,128 | ₩100,875 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,301 | ₩100,368 | ₩99,995 | ₩100,261 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,248 | ₩100,475 | ₩100,055 | ₩100,208 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩99,941 | ₩100,075 | ₩99,541 | ₩99,674 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,540 | ₩99,501 | ₩98,540 | ₩99,194 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,167 | ₩99,074 | ₩98,087 | ₩99,061 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,127 | ₩98,487 | ₩97,713 | ₩97,993 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,780 | ₩98,914 | ₩97,940 | ₩98,620 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,754 | ₩99,178 | ₩98,607 | ₩98,634 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,367 | ₩100,095 | ₩99,354 | ₩99,914 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,527 | ₩99,341 | ₩98,273 | ₩99,154 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,247 | ₩98,620 | ₩97,700 | ₩98,500 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,287 | ₩98,874 | ₩98,287 | ₩98,687 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,354 | ₩98,487 | ₩98,273 | ₩98,474 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,260 | ₩98,300 | ₩97,566 | ₩97,700 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,393 | ₩98,193 | ₩97,380 | ₩98,153 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,512 | ₩96,899 | ₩96,486 | ₩96,753 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,166 | ₩96,532 | ₩95,592 | ₩95,952 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,579 | ₩96,886 | ₩96,272 | ₩96,272 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,538 | ₩96,192 | ₩95,072 | ₩96,072 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,032 | ₩95,138 | ₩94,671 | ₩95,112 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,018 | ₩95,298 | ₩94,765 | ₩95,138 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,245 | ₩95,645 | ₩95,218 | ₩95,565 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,018 | ₩95,498 | ₩94,818 | ₩95,418 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,778 | ₩95,178 | ₩93,938 | ₩94,778 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,818 | ₩95,165 | ₩94,765 | ₩95,165 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,138 | ₩95,152 | ₩93,991 | ₩94,124 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,778 | ₩94,925 | ₩94,431 | ₩94,738 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,298 | ₩95,178 | ₩94,298 | ₩94,938 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,644 | ₩93,897 | ₩93,457 | ₩93,764 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩92,917 | ₩93,611 | ₩92,777 | ₩93,591 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩91,910 | ₩92,843 | ₩91,910 | ₩92,843 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,429 | ₩91,683 | ₩90,429 | ₩91,629 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,002 | ₩91,069 | ₩90,629 | ₩90,709 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,162 | ₩90,949 | ₩90,055 | ₩90,842 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,322 | ₩90,435 | ₩89,762 | ₩90,322 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,747 | ₩88,134 | ₩87,040 | ₩88,081 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,707 | ₩88,107 | ₩87,654 | ₩88,107 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,293 | ₩87,920 | ₩86,239 | ₩87,680 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,507 | ₩88,014 | ₩87,300 | ₩87,587 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,359 | ₩87,080 | ₩85,306 | ₩86,947 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,372 | ₩85,639 | ₩84,091 | ₩84,492 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩85,919 | ₩85,919 | ₩84,625 | ₩84,745 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,067 | ₩87,520 | ₩86,199 | ₩86,253 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,201 | ₩88,267 | ₩87,454 | ₩87,747 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,027 | ₩87,754 | ₩86,867 | ₩87,227 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,734 | ₩88,534 | ₩87,407 | ₩87,614 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,867 | ₩88,041 | ₩86,442 | ₩86,907 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,587 | ₩88,561 | ₩87,587 | ₩88,201 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,401 | ₩89,495 | ₩88,387 | ₩88,414 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,042 | ₩90,135 | ₩89,615 | ₩89,615 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,215 | ₩89,815 | ₩89,201 | ₩89,441 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,448 | ₩89,828 | ₩88,401 | ₩88,494 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,722 | ₩89,762 | ₩89,014 | ₩89,014 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,575 | ₩90,896 | ₩90,028 | ₩90,415 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,582 | ₩91,349 | ₩90,215 | ₩90,482 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩88,881 | ₩90,829 | ₩88,574 | ₩90,682 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩89,895 | ₩90,349 | ₩89,775 | ₩89,882 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,156 | ₩91,629 | ₩90,295 | ₩91,073 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,069 | ₩91,816 | ₩90,869 | ₩91,603 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,215 | ₩91,216 | ₩89,501 | ₩90,896 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,535 | ₩92,030 | ₩90,535 | ₩91,749 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,296 | ₩91,749 | ₩91,209 | ₩91,629 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,637 | ₩92,637 | ₩91,469 | ₩92,056 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,190 | ₩92,683 | ₩92,190 | ₩92,670 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,122 | ₩91,950 | ₩90,869 | ₩91,843 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,803 | ₩92,190 | ₩90,882 | ₩91,136 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,309 | ₩92,190 | ₩91,309 | ₩92,123 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,429 | ₩91,723 | ₩91,136 | ₩91,483 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,563 | ₩92,110 | ₩91,349 | ₩91,729 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,856 | ₩91,509 | ₩90,349 | ₩91,309 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,069 | ₩91,696 | ₩90,729 | ₩91,096 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,843 | ₩92,897 | ₩90,942 | ₩91,029 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,204 | ₩93,204 | ₩92,350 | ₩92,550 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,017 | ₩93,117 | ₩92,510 | ₩92,523 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,123 | ₩93,010 | ₩92,003 | ₩92,843 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩90,976 | ₩92,517 | ₩90,976 | ₩92,323 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,869 | ₩91,323 | ₩90,302 | ₩90,495 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,230 | ₩92,363 | ₩91,122 | ₩91,656 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,137 | ₩93,137 | ₩91,456 | ₩92,203 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,176 | ₩93,177 | ₩92,176 | ₩93,017 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,737 | ₩92,763 | ₩91,896 | ₩92,503 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,110 | ₩93,270 | ₩91,643 | ₩92,870 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,337 | ₩93,431 | ₩92,924 | ₩93,124 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,017 | ₩93,277 | ₩92,864 | ₩93,150 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,363 | ₩92,917 | ₩92,363 | ₩92,737 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,136 | ₩92,483 | ₩92,016 | ₩92,243 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,470 | ₩92,497 | ₩92,012 | ₩92,270 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,042 | ₩92,203 | ₩90,802 | ₩91,749 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,162 | ₩91,669 | ₩90,595 | ₩90,696 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩92,950 | ₩92,950 | ₩92,483 | ₩92,643 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,070 | ₩93,164 | ₩92,577 | ₩92,697 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,430 | ₩92,590 | ₩91,936 | ₩92,443 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,257 | ₩93,257 | ₩92,683 | ₩92,884 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,417 | ₩93,230 | ₩92,417 | ₩93,164 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,590 | ₩93,137 | ₩92,350 | ₩92,950 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,537 | ₩92,557 | ₩92,176 | ₩92,430 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,723 | ₩92,997 | ₩92,410 | ₩92,457 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,243 | ₩92,777 | ₩92,176 | ₩92,763 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,083 | ₩92,403 | ₩92,012 | ₩92,190 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩91,910 | ₩91,990 | ₩91,109 | ₩91,536 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,003 | ₩92,016 | ₩91,309 | ₩91,323 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,110 | ₩92,230 | ₩91,990 | ₩92,043 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,043 | ₩92,350 | ₩91,930 | ₩92,150 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,550 | ₩92,611 | ₩92,390 | ₩92,497 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,230 | ₩92,577 | ₩92,216 | ₩92,510 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,643 | ₩92,230 | ₩91,643 | ₩92,230 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,576 | ₩91,856 | ₩91,536 | ₩91,776 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,829 | ₩91,523 | ₩90,829 | ₩91,469 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,682 | ₩91,162 | ₩90,402 | ₩90,642 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,056 | ₩91,216 | ₩89,888 | ₩89,908 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩90,896 | ₩91,216 | ₩90,442 | ₩90,936 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,776 | ₩91,776 | ₩91,042 | ₩91,136 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,150 | ₩92,296 | ₩90,989 | ₩91,309 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,776 | ₩92,363 | ₩91,456 | ₩92,363 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,549 | ₩92,337 | ₩91,351 | ₩92,123 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,563 | ₩91,856 | ₩91,496 | ₩91,523 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,096 | ₩92,096 | ₩91,389 | ₩91,643 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,003 | ₩92,270 | ₩91,796 | ₩91,910 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,810 | ₩91,810 | ₩91,389 | ₩91,790 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,209 | ₩91,790 | ₩91,209 | ₩91,683 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,483 | ₩91,616 | ₩91,136 | ₩91,376 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩90,976 | ₩91,496 | ₩90,976 | ₩91,136 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,283 | ₩91,603 | ₩91,243 | ₩91,563 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,736 | ₩91,283 | ₩90,736 | ₩91,082 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,548 | ₩90,562 | ₩89,014 | ₩90,415 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,814 | ₩89,722 | ₩88,788 | ₩89,535 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,774 | ₩88,961 | ₩87,414 | ₩88,241 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,282 | ₩90,522 | ₩87,360 | ₩87,440 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,467 | ₩89,415 | ₩88,307 | ₩88,788 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,694 | ₩89,119 | ₩87,907 | ₩88,508 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,748 | ₩90,309 | ₩88,748 | ₩89,201 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,068 | ₩90,522 | ₩88,908 | ₩90,015 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩90,949 | ₩91,189 | ₩89,922 | ₩90,082 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩91,950 | ₩91,950 | ₩91,349 | ₩91,643 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,216 | ₩91,669 | ₩91,056 | ₩91,589 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,849 | ₩91,507 | ₩90,629 | ₩91,376 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,468 | ₩90,002 | ₩88,694 | ₩90,002 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,869 | ₩90,869 | ₩89,682 | ₩89,868 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,522 | ₩91,336 | ₩90,482 | ₩90,909 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,642 | ₩91,229 | ₩90,535 | ₩90,602 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,007 | ₩92,016 | ₩91,309 | ₩91,683 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩91,990 | ₩91,990 | ₩91,189 | ₩91,549 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,656 | ₩91,979 | ₩91,216 | ₩91,229 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,470 | ₩92,550 | ₩91,696 | ₩92,296 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,283 | ₩92,450 | ₩91,963 | ₩92,190 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,723 | ₩92,030 | ₩91,603 | ₩92,003 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩90,929 | ₩91,056 | ₩90,816 | ₩90,882 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,535 | ₩90,289 | ₩89,535 | ₩90,162 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,375 | ₩90,375 | ₩89,021 | ₩89,602 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,142 | ₩90,335 | ₩89,935 | ₩90,135 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,548 | ₩90,202 | ₩89,548 | ₩90,122 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,467 | ₩89,175 | ₩88,387 | ₩89,101 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,508 | ₩89,654 | ₩88,201 | ₩88,681 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,535 | ₩89,948 | ₩88,508 | ₩89,268 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,147 | ₩89,375 | ₩87,707 | ₩88,881 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,774 | ₩89,175 | ₩88,588 | ₩88,988 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,189 | ₩90,322 | ₩87,654 | ₩87,654 | -2.81% | 4.6만 |
|---|