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 | ₩103,927 | ₩104,301 | ₩103,807 | ₩104,181 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,727 | ₩103,887 | ₩103,113 | ₩103,553 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,847 | ₩104,114 | ₩103,553 | ₩103,967 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,194 | ₩104,608 | ₩104,154 | ₩104,354 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,060 | ₩103,927 | ₩103,060 | ₩103,727 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,113 | ₩103,380 | ₩102,660 | ₩102,993 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,286 | ₩102,419 | ₩101,565 | ₩102,166 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,593 | ₩102,940 | ₩102,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,139 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,473 | ₩102,473 | ₩101,992 | ₩102,286 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,700 | ₩102,940 | ₩102,199 | ₩102,433 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩102,993 | ₩103,340 | ₩102,566 | ₩103,167 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,273 | ₩102,926 | ₩102,193 | ₩102,619 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,540 | ₩103,540 | ₩102,646 | ₩102,740 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,734 | ₩103,747 | ₩103,421 | ₩103,553 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,700 | ₩103,700 | ₩102,633 | ₩103,567 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,099 | ₩102,233 | ₩101,779 | ₩102,206 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,072 | ₩102,199 | ₩101,699 | ₩102,112 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,699 | ₩101,912 | ₩100,325 | ₩100,938 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,685 | ₩101,685 | ₩101,225 | ₩101,365 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,392 | ₩102,179 | ₩101,392 | ₩101,819 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,433 | ₩102,539 | ₩102,206 | ₩102,299 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,499 | ₩101,699 | ₩101,272 | ₩101,445 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,286 | ₩102,326 | ₩101,859 | ₩102,019 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,020 | ₩103,033 | ₩102,419 | ₩102,539 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,180 | ₩103,393 | ₩102,926 | ₩103,100 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,740 | ₩103,567 | ₩102,686 | ₩103,513 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩101,919 | ₩102,459 | ₩101,919 | ₩102,313 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩101,886 | ₩102,273 | ₩101,617 | ₩101,926 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,660 | ₩102,766 | ₩102,366 | ₩102,553 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,327 | ₩103,754 | ₩102,833 | ₩102,993 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,833 | ₩103,380 | ₩102,713 | ₩103,247 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,206 | ₩102,646 | ₩102,206 | ₩102,513 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,526 | ₩102,606 | ₩102,206 | ₩102,433 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,393 | ₩102,418 | ₩102,072 | ₩102,206 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,533 | ₩102,633 | ₩102,286 | ₩102,459 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,533 | ₩102,773 | ₩101,979 | ₩101,979 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,220 | ₩103,260 | ₩102,806 | ₩102,940 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,753 | ₩102,920 | ₩102,646 | ₩102,660 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩103,914 | ₩103,914 | ₩103,420 | ₩103,420 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,154 | ₩104,261 | ₩103,834 | ₩103,954 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,740 | ₩104,367 | ₩103,740 | ₩104,127 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,834 | ₩103,834 | ₩103,340 | ₩103,473 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,593 | ₩103,593 | ₩103,033 | ₩103,153 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,340 | ₩103,754 | ₩103,340 | ₩103,473 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,207 | ₩103,593 | ₩103,127 | ₩103,553 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,033 | ₩103,220 | ₩102,700 | ₩102,806 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,687 | ₩103,847 | ₩102,940 | ₩102,940 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,832 | ₩103,420 | ₩101,832 | ₩103,193 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,418 | ₩101,485 | ₩100,418 | ₩101,379 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,791 | ₩100,151 | ₩98,790 | ₩99,911 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,443 | ₩99,337 | ₩98,336 | ₩99,217 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,077 | ₩99,444 | ₩97,643 | ₩97,643 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,803 | ₩99,431 | ₩98,590 | ₩99,217 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,617 | ₩99,617 | ₩98,550 | ₩98,910 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩98,897 | ₩99,457 | ₩98,695 | ₩98,830 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩98,937 | ₩99,290 | ₩98,376 | ₩98,737 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩99,991 | ₩100,325 | ₩99,911 | ₩100,044 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,804 | ₩100,204 | ₩99,617 | ₩100,164 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,737 | ₩100,191 | ₩99,264 | ₩99,270 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,164 | ₩99,978 | ₩99,150 | ₩99,537 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,538 | ₩100,978 | ₩100,164 | ₩100,445 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,085 | ₩101,138 | ₩100,458 | ₩100,992 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,805 | ₩100,805 | ₩100,311 | ₩100,711 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,511 | ₩100,832 | ₩100,131 | ₩100,244 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,631 | ₩101,045 | ₩100,204 | ₩101,018 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,124 | ₩100,670 | ₩99,938 | ₩100,645 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,617 | ₩99,871 | ₩99,070 | ₩99,804 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,485 | ₩100,485 | ₩99,858 | ₩100,164 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,071 | ₩100,765 | ₩100,071 | ₩100,551 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,031 | ₩100,491 | ₩99,084 | ₩99,711 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,564 | ₩100,284 | ₩99,324 | ₩99,697 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,084 | ₩100,038 | ₩99,084 | ₩99,858 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,737 | ₩99,230 | ₩97,963 | ₩99,177 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,242 | ₩98,443 | ₩97,149 | ₩97,923 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,830 | ₩98,830 | ₩97,616 | ₩97,923 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,203 | ₩98,950 | ₩97,803 | ₩98,070 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,803 | ₩98,897 | ₩97,803 | ₩98,163 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,831 | ₩100,258 | ₩99,350 | ₩99,564 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,251 | ₩100,258 | ₩99,697 | ₩100,044 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,445 | ₩100,538 | ₩98,843 | ₩99,124 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,865 | ₩101,005 | ₩100,231 | ₩100,258 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,491 | ₩101,138 | ₩100,491 | ₩100,978 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩98,990 | ₩99,364 | ₩98,323 | ₩99,144 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,416 | ₩98,924 | ₩96,909 | ₩98,643 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩97,883 | ₩98,730 | ₩96,922 | ₩96,922 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,297 | ₩99,911 | ₩96,602 | ₩98,577 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,204 | ₩99,697 | ₩98,817 | ₩98,897 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,418 | ₩100,698 | ₩98,443 | ₩98,563 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,558 | ₩101,499 | ₩100,551 | ₩101,339 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,432 | ₩101,452 | ₩100,818 | ₩100,898 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,178 | ₩101,699 | ₩101,165 | ₩101,552 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩100,925 | ₩101,579 | ₩100,925 | ₩101,365 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,092 | ₩101,259 | ₩100,885 | ₩101,032 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,271 | ₩100,925 | ₩100,138 | ₩100,885 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,311 | ₩100,378 | ₩100,004 | ₩100,271 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,258 | ₩100,485 | ₩100,064 | ₩100,218 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩99,951 | ₩100,084 | ₩99,551 | ₩99,684 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,550 | ₩99,511 | ₩98,550 | ₩99,204 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,176 | ₩99,084 | ₩98,096 | ₩99,070 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,136 | ₩98,497 | ₩97,723 | ₩98,003 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,790 | ₩98,924 | ₩97,949 | ₩98,630 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,763 | ₩99,188 | ₩98,617 | ₩98,643 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,377 | ₩100,104 | ₩99,364 | ₩99,924 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,537 | ₩99,350 | ₩98,283 | ₩99,164 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,256 | ₩98,630 | ₩97,709 | ₩98,510 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,296 | ₩98,883 | ₩98,296 | ₩98,697 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,363 | ₩98,497 | ₩98,283 | ₩98,483 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,270 | ₩98,310 | ₩97,576 | ₩97,709 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,402 | ₩98,203 | ₩97,389 | ₩98,163 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,522 | ₩96,909 | ₩96,495 | ₩96,762 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,175 | ₩96,542 | ₩95,601 | ₩95,961 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,589 | ₩96,895 | ₩96,282 | ₩96,282 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,548 | ₩96,202 | ₩95,081 | ₩96,082 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,041 | ₩95,148 | ₩94,681 | ₩95,121 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,027 | ₩95,308 | ₩94,774 | ₩95,148 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,254 | ₩95,655 | ₩95,228 | ₩95,574 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,027 | ₩95,508 | ₩94,827 | ₩95,428 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,787 | ₩95,188 | ₩93,947 | ₩94,787 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,827 | ₩95,174 | ₩94,774 | ₩95,174 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,148 | ₩95,161 | ₩94,000 | ₩94,133 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,787 | ₩94,934 | ₩94,440 | ₩94,747 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,307 | ₩95,188 | ₩94,307 | ₩94,947 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,653 | ₩93,907 | ₩93,466 | ₩93,773 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩92,926 | ₩93,620 | ₩92,786 | ₩93,600 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩91,919 | ₩92,853 | ₩91,919 | ₩92,853 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,437 | ₩91,692 | ₩90,437 | ₩91,638 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,011 | ₩91,078 | ₩90,638 | ₩90,718 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,171 | ₩90,958 | ₩90,064 | ₩90,851 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,331 | ₩90,444 | ₩89,770 | ₩90,331 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,756 | ₩88,143 | ₩87,048 | ₩88,089 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,716 | ₩88,116 | ₩87,662 | ₩88,116 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,301 | ₩87,929 | ₩86,248 | ₩87,689 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,515 | ₩88,022 | ₩87,309 | ₩87,595 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,367 | ₩87,088 | ₩85,314 | ₩86,955 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,381 | ₩85,647 | ₩84,100 | ₩84,500 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩85,928 | ₩85,928 | ₩84,633 | ₩84,753 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,075 | ₩87,529 | ₩86,208 | ₩86,261 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,209 | ₩88,276 | ₩87,462 | ₩87,756 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,035 | ₩87,762 | ₩86,875 | ₩87,235 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,742 | ₩88,543 | ₩87,415 | ₩87,622 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,876 | ₩88,049 | ₩86,451 | ₩86,915 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,595 | ₩88,570 | ₩87,595 | ₩88,209 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,410 | ₩89,504 | ₩88,396 | ₩88,423 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,051 | ₩90,144 | ₩89,624 | ₩89,624 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,223 | ₩89,824 | ₩89,210 | ₩89,450 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,457 | ₩89,837 | ₩88,409 | ₩88,503 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,730 | ₩89,770 | ₩89,023 | ₩89,023 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,584 | ₩90,904 | ₩90,037 | ₩90,424 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,591 | ₩91,358 | ₩90,224 | ₩90,491 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩88,890 | ₩90,838 | ₩88,583 | ₩90,691 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩89,904 | ₩90,357 | ₩89,784 | ₩89,890 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,165 | ₩91,638 | ₩90,304 | ₩91,082 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,078 | ₩91,825 | ₩90,878 | ₩91,612 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,224 | ₩91,225 | ₩89,510 | ₩90,904 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,544 | ₩92,039 | ₩90,544 | ₩91,758 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,305 | ₩91,758 | ₩91,218 | ₩91,638 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,646 | ₩92,646 | ₩91,478 | ₩92,065 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,199 | ₩92,692 | ₩92,199 | ₩92,679 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,131 | ₩91,959 | ₩90,878 | ₩91,852 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,812 | ₩92,199 | ₩90,891 | ₩91,145 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,318 | ₩92,199 | ₩91,318 | ₩92,132 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,438 | ₩91,732 | ₩91,145 | ₩91,492 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,572 | ₩92,119 | ₩91,358 | ₩91,738 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,864 | ₩91,518 | ₩90,357 | ₩91,318 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,078 | ₩91,705 | ₩90,738 | ₩91,105 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,853 | ₩92,906 | ₩90,951 | ₩91,038 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,213 | ₩93,213 | ₩92,359 | ₩92,559 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,026 | ₩93,126 | ₩92,519 | ₩92,532 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,132 | ₩93,019 | ₩92,012 | ₩92,853 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩90,985 | ₩92,526 | ₩90,985 | ₩92,332 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,878 | ₩91,331 | ₩90,311 | ₩90,504 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,239 | ₩92,372 | ₩91,131 | ₩91,665 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,146 | ₩93,146 | ₩91,465 | ₩92,212 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,185 | ₩93,186 | ₩92,185 | ₩93,026 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,746 | ₩92,772 | ₩91,905 | ₩92,512 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,119 | ₩93,280 | ₩91,652 | ₩92,879 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,346 | ₩93,440 | ₩92,933 | ₩93,133 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,026 | ₩93,286 | ₩92,873 | ₩93,159 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,372 | ₩92,926 | ₩92,372 | ₩92,746 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,145 | ₩92,492 | ₩92,025 | ₩92,252 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,479 | ₩92,506 | ₩92,021 | ₩92,279 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,051 | ₩92,212 | ₩90,811 | ₩91,758 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,171 | ₩91,678 | ₩90,604 | ₩90,704 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩92,959 | ₩92,959 | ₩92,492 | ₩92,652 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,079 | ₩93,173 | ₩92,586 | ₩92,706 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,439 | ₩92,599 | ₩91,945 | ₩92,452 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,266 | ₩93,266 | ₩92,692 | ₩92,893 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,426 | ₩93,239 | ₩92,426 | ₩93,173 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,599 | ₩93,146 | ₩92,359 | ₩92,959 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,546 | ₩92,566 | ₩92,185 | ₩92,439 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,732 | ₩93,006 | ₩92,419 | ₩92,466 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,252 | ₩92,786 | ₩92,185 | ₩92,772 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,092 | ₩92,412 | ₩92,021 | ₩92,199 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩91,919 | ₩91,999 | ₩91,118 | ₩91,545 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,012 | ₩92,025 | ₩91,318 | ₩91,331 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,119 | ₩92,239 | ₩91,999 | ₩92,052 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,052 | ₩92,359 | ₩91,939 | ₩92,159 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,559 | ₩92,620 | ₩92,399 | ₩92,506 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,239 | ₩92,586 | ₩92,225 | ₩92,519 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,652 | ₩92,239 | ₩91,652 | ₩92,239 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,585 | ₩91,865 | ₩91,545 | ₩91,785 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,838 | ₩91,532 | ₩90,838 | ₩91,478 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,691 | ₩91,171 | ₩90,411 | ₩90,651 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,065 | ₩91,225 | ₩89,897 | ₩89,917 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩90,904 | ₩91,225 | ₩90,451 | ₩90,945 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,785 | ₩91,785 | ₩91,051 | ₩91,145 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,159 | ₩92,305 | ₩90,998 | ₩91,318 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,785 | ₩92,372 | ₩91,465 | ₩92,372 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,558 | ₩92,346 | ₩91,359 | ₩92,132 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,572 | ₩91,865 | ₩91,505 | ₩91,532 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,105 | ₩92,105 | ₩91,398 | ₩91,652 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,012 | ₩92,279 | ₩91,805 | ₩91,919 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,818 | ₩91,818 | ₩91,398 | ₩91,798 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,218 | ₩91,798 | ₩91,218 | ₩91,692 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,492 | ₩91,625 | ₩91,145 | ₩91,385 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩90,985 | ₩91,505 | ₩90,985 | ₩91,145 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,291 | ₩91,612 | ₩91,251 | ₩91,572 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,744 | ₩91,291 | ₩90,744 | ₩91,091 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,557 | ₩90,571 | ₩89,023 | ₩90,424 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,823 | ₩89,730 | ₩88,796 | ₩89,544 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,782 | ₩88,970 | ₩87,422 | ₩88,249 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,291 | ₩90,531 | ₩87,369 | ₩87,449 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,476 | ₩89,423 | ₩88,316 | ₩88,796 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,703 | ₩89,127 | ₩87,916 | ₩88,516 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,757 | ₩90,317 | ₩88,756 | ₩89,210 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,077 | ₩90,531 | ₩88,916 | ₩90,024 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩90,958 | ₩91,198 | ₩89,930 | ₩90,091 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩91,959 | ₩91,959 | ₩91,358 | ₩91,652 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,225 | ₩91,678 | ₩91,065 | ₩91,598 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,858 | ₩91,516 | ₩90,638 | ₩91,385 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,477 | ₩90,011 | ₩88,703 | ₩90,011 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,878 | ₩90,878 | ₩89,690 | ₩89,877 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,531 | ₩91,345 | ₩90,491 | ₩90,918 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,651 | ₩91,238 | ₩90,544 | ₩90,611 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,016 | ₩92,025 | ₩91,318 | ₩91,692 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩91,999 | ₩91,999 | ₩91,198 | ₩91,558 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,665 | ₩91,988 | ₩91,225 | ₩91,238 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,479 | ₩92,559 | ₩91,705 | ₩92,305 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,292 | ₩92,459 | ₩91,972 | ₩92,199 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,732 | ₩92,039 | ₩91,612 | ₩92,012 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩90,938 | ₩91,065 | ₩90,824 | ₩90,891 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,544 | ₩90,297 | ₩89,544 | ₩90,171 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,384 | ₩90,384 | ₩89,030 | ₩89,610 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,151 | ₩90,344 | ₩89,944 | ₩90,144 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,557 | ₩90,211 | ₩89,557 | ₩90,131 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,476 | ₩89,183 | ₩88,396 | ₩89,110 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,517 | ₩89,662 | ₩88,209 | ₩88,690 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,544 | ₩89,957 | ₩88,516 | ₩89,277 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,156 | ₩89,383 | ₩87,716 | ₩88,890 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,783 | ₩89,183 | ₩88,596 | ₩88,996 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,197 | ₩90,331 | ₩87,662 | ₩87,662 | -2.81% | 4.6만 |
|---|