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 | ₩103,915 | ₩104,288 | ₩103,795 | ₩104,168 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,714 | ₩103,875 | ₩103,101 | ₩103,541 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,835 | ₩104,101 | ₩103,541 | ₩103,955 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,181 | ₩104,595 | ₩104,141 | ₩104,342 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,047 | ₩103,915 | ₩103,047 | ₩103,714 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,101 | ₩103,368 | ₩102,647 | ₩102,981 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,274 | ₩102,407 | ₩101,553 | ₩102,154 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,580 | ₩102,927 | ₩102,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,127 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,460 | ₩102,460 | ₩101,980 | ₩102,274 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,687 | ₩102,927 | ₩102,187 | ₩102,420 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩102,981 | ₩103,328 | ₩102,554 | ₩103,154 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,260 | ₩102,914 | ₩102,180 | ₩102,607 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,528 | ₩103,528 | ₩102,634 | ₩102,727 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,721 | ₩103,734 | ₩103,409 | ₩103,541 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,687 | ₩103,688 | ₩102,621 | ₩103,554 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,087 | ₩102,220 | ₩101,767 | ₩102,194 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,060 | ₩102,187 | ₩101,687 | ₩102,100 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,687 | ₩101,900 | ₩100,312 | ₩100,926 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,673 | ₩101,673 | ₩101,213 | ₩101,353 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,380 | ₩102,167 | ₩101,380 | ₩101,807 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,420 | ₩102,527 | ₩102,194 | ₩102,287 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,487 | ₩101,687 | ₩101,260 | ₩101,433 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,274 | ₩102,314 | ₩101,847 | ₩102,007 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,007 | ₩103,021 | ₩102,407 | ₩102,527 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,168 | ₩103,381 | ₩102,914 | ₩103,087 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,727 | ₩103,554 | ₩102,674 | ₩103,501 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩101,907 | ₩102,447 | ₩101,907 | ₩102,300 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩101,873 | ₩102,260 | ₩101,605 | ₩101,913 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,647 | ₩102,754 | ₩102,354 | ₩102,540 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,314 | ₩103,741 | ₩102,821 | ₩102,981 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,821 | ₩103,368 | ₩102,701 | ₩103,234 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,194 | ₩102,634 | ₩102,194 | ₩102,500 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,514 | ₩102,594 | ₩102,194 | ₩102,420 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,380 | ₩102,406 | ₩102,060 | ₩102,194 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,520 | ₩102,621 | ₩102,274 | ₩102,447 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,520 | ₩102,761 | ₩101,967 | ₩101,967 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,208 | ₩103,248 | ₩102,794 | ₩102,927 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,741 | ₩102,907 | ₩102,634 | ₩102,647 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩103,901 | ₩103,901 | ₩103,408 | ₩103,408 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,141 | ₩104,248 | ₩103,821 | ₩103,941 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,728 | ₩104,355 | ₩103,728 | ₩104,115 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,821 | ₩103,821 | ₩103,328 | ₩103,461 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,581 | ₩103,581 | ₩103,021 | ₩103,141 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,328 | ₩103,741 | ₩103,328 | ₩103,461 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,194 | ₩103,581 | ₩103,114 | ₩103,541 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,021 | ₩103,208 | ₩102,687 | ₩102,794 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,674 | ₩103,835 | ₩102,927 | ₩102,927 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,820 | ₩103,408 | ₩101,820 | ₩103,181 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,406 | ₩101,473 | ₩100,406 | ₩101,366 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,779 | ₩100,139 | ₩98,778 | ₩99,899 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,431 | ₩99,325 | ₩98,325 | ₩99,205 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,065 | ₩99,432 | ₩97,631 | ₩97,631 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,792 | ₩99,419 | ₩98,578 | ₩99,205 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,605 | ₩99,605 | ₩98,538 | ₩98,898 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩98,885 | ₩99,445 | ₩98,684 | ₩98,818 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩98,925 | ₩99,279 | ₩98,365 | ₩98,725 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩99,979 | ₩100,312 | ₩99,899 | ₩100,032 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,792 | ₩100,192 | ₩99,605 | ₩100,152 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,725 | ₩100,179 | ₩99,252 | ₩99,259 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,152 | ₩99,966 | ₩99,138 | ₩99,525 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,526 | ₩100,966 | ₩100,152 | ₩100,433 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,073 | ₩101,126 | ₩100,446 | ₩100,980 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,793 | ₩100,793 | ₩100,299 | ₩100,699 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,499 | ₩100,819 | ₩100,119 | ₩100,232 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,619 | ₩101,033 | ₩100,192 | ₩101,006 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,112 | ₩100,658 | ₩99,926 | ₩100,633 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,605 | ₩99,859 | ₩99,058 | ₩99,792 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,473 | ₩100,473 | ₩99,846 | ₩100,152 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,059 | ₩100,753 | ₩100,059 | ₩100,539 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,019 | ₩100,479 | ₩99,072 | ₩99,699 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,552 | ₩100,272 | ₩99,312 | ₩99,685 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,072 | ₩100,026 | ₩99,072 | ₩99,846 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,725 | ₩99,219 | ₩97,951 | ₩99,165 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,231 | ₩98,431 | ₩97,137 | ₩97,911 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,818 | ₩98,818 | ₩97,604 | ₩97,911 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,191 | ₩98,938 | ₩97,791 | ₩98,058 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,791 | ₩98,885 | ₩97,791 | ₩98,151 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,819 | ₩100,246 | ₩99,339 | ₩99,552 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,239 | ₩100,246 | ₩99,685 | ₩100,032 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,433 | ₩100,526 | ₩98,832 | ₩99,112 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,853 | ₩100,993 | ₩100,219 | ₩100,246 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,479 | ₩101,126 | ₩100,479 | ₩100,966 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩98,978 | ₩99,352 | ₩98,311 | ₩99,132 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,404 | ₩98,912 | ₩96,897 | ₩98,631 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩97,871 | ₩98,718 | ₩96,910 | ₩96,910 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,285 | ₩99,899 | ₩96,590 | ₩98,565 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,192 | ₩99,685 | ₩98,805 | ₩98,885 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,406 | ₩100,686 | ₩98,431 | ₩98,551 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,546 | ₩101,487 | ₩100,539 | ₩101,326 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,420 | ₩101,440 | ₩100,806 | ₩100,886 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,166 | ₩101,687 | ₩101,153 | ₩101,540 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩100,913 | ₩101,567 | ₩100,913 | ₩101,353 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,080 | ₩101,246 | ₩100,873 | ₩101,020 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,259 | ₩100,913 | ₩100,126 | ₩100,873 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,299 | ₩100,366 | ₩99,992 | ₩100,259 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,246 | ₩100,473 | ₩100,052 | ₩100,206 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩99,939 | ₩100,072 | ₩99,539 | ₩99,672 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,538 | ₩99,499 | ₩98,538 | ₩99,192 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,165 | ₩99,072 | ₩98,084 | ₩99,058 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,125 | ₩98,485 | ₩97,711 | ₩97,991 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,778 | ₩98,912 | ₩97,938 | ₩98,618 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,752 | ₩99,176 | ₩98,605 | ₩98,631 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,365 | ₩100,092 | ₩99,352 | ₩99,912 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,525 | ₩99,339 | ₩98,271 | ₩99,152 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,245 | ₩98,618 | ₩97,698 | ₩98,498 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,285 | ₩98,872 | ₩98,285 | ₩98,685 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,351 | ₩98,485 | ₩98,271 | ₩98,471 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,258 | ₩98,298 | ₩97,564 | ₩97,698 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,391 | ₩98,191 | ₩97,377 | ₩98,151 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,510 | ₩96,897 | ₩96,484 | ₩96,750 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,163 | ₩96,530 | ₩95,590 | ₩95,950 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,577 | ₩96,884 | ₩96,270 | ₩96,270 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,536 | ₩96,190 | ₩95,069 | ₩96,070 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,029 | ₩95,136 | ₩94,669 | ₩95,109 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,016 | ₩95,296 | ₩94,763 | ₩95,136 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,243 | ₩95,643 | ₩95,216 | ₩95,563 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,016 | ₩95,496 | ₩94,816 | ₩95,416 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,776 | ₩95,176 | ₩93,935 | ₩94,776 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,816 | ₩95,163 | ₩94,763 | ₩95,163 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,136 | ₩95,149 | ₩93,989 | ₩94,122 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,776 | ₩94,923 | ₩94,429 | ₩94,736 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,296 | ₩95,176 | ₩94,296 | ₩94,936 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,642 | ₩93,895 | ₩93,455 | ₩93,762 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩92,915 | ₩93,609 | ₩92,775 | ₩93,589 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩91,908 | ₩92,841 | ₩91,908 | ₩92,841 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,427 | ₩91,681 | ₩90,427 | ₩91,627 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,000 | ₩91,067 | ₩90,627 | ₩90,707 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,160 | ₩90,947 | ₩90,053 | ₩90,840 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,320 | ₩90,433 | ₩89,760 | ₩90,320 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,745 | ₩88,132 | ₩87,038 | ₩88,079 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,705 | ₩88,105 | ₩87,652 | ₩88,105 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,291 | ₩87,919 | ₩86,238 | ₩87,678 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,505 | ₩88,012 | ₩87,298 | ₩87,585 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,357 | ₩87,078 | ₩85,304 | ₩86,945 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,370 | ₩85,637 | ₩84,090 | ₩84,490 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩85,917 | ₩85,917 | ₩84,623 | ₩84,743 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,065 | ₩87,518 | ₩86,197 | ₩86,251 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,199 | ₩88,265 | ₩87,452 | ₩87,745 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,025 | ₩87,752 | ₩86,865 | ₩87,225 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,732 | ₩88,532 | ₩87,405 | ₩87,612 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,865 | ₩88,039 | ₩86,440 | ₩86,905 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,585 | ₩88,559 | ₩87,585 | ₩88,199 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,399 | ₩89,493 | ₩88,385 | ₩88,412 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,040 | ₩90,133 | ₩89,613 | ₩89,613 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,213 | ₩89,813 | ₩89,199 | ₩89,439 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,446 | ₩89,826 | ₩88,399 | ₩88,492 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,720 | ₩89,760 | ₩89,012 | ₩89,012 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,573 | ₩90,894 | ₩90,026 | ₩90,413 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,580 | ₩91,347 | ₩90,213 | ₩90,480 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩88,879 | ₩90,827 | ₩88,572 | ₩90,680 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩89,893 | ₩90,347 | ₩89,773 | ₩89,880 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,154 | ₩91,627 | ₩90,293 | ₩91,071 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,067 | ₩91,814 | ₩90,867 | ₩91,601 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,213 | ₩91,214 | ₩89,499 | ₩90,894 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,533 | ₩92,028 | ₩90,533 | ₩91,747 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,294 | ₩91,747 | ₩91,207 | ₩91,627 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,635 | ₩92,635 | ₩91,467 | ₩92,054 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,188 | ₩92,681 | ₩92,188 | ₩92,668 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,120 | ₩91,948 | ₩90,867 | ₩91,841 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,801 | ₩92,188 | ₩90,880 | ₩91,134 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,307 | ₩92,188 | ₩91,307 | ₩92,121 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,427 | ₩91,721 | ₩91,134 | ₩91,481 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,561 | ₩92,108 | ₩91,347 | ₩91,727 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,854 | ₩91,507 | ₩90,347 | ₩91,307 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,067 | ₩91,694 | ₩90,727 | ₩91,094 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,841 | ₩92,895 | ₩90,940 | ₩91,027 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,202 | ₩93,202 | ₩92,348 | ₩92,548 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,015 | ₩93,115 | ₩92,508 | ₩92,521 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,121 | ₩93,008 | ₩92,001 | ₩92,841 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩90,974 | ₩92,515 | ₩90,974 | ₩92,321 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,867 | ₩91,321 | ₩90,300 | ₩90,493 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,228 | ₩92,361 | ₩91,120 | ₩91,654 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,135 | ₩93,135 | ₩91,454 | ₩92,201 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,174 | ₩93,175 | ₩92,174 | ₩93,015 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,735 | ₩92,761 | ₩91,894 | ₩92,501 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,108 | ₩93,268 | ₩91,641 | ₩92,868 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,335 | ₩93,428 | ₩92,921 | ₩93,122 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,015 | ₩93,275 | ₩92,861 | ₩93,148 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,361 | ₩92,915 | ₩92,361 | ₩92,735 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,134 | ₩92,481 | ₩92,014 | ₩92,241 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,468 | ₩92,495 | ₩92,010 | ₩92,268 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,040 | ₩92,201 | ₩90,800 | ₩91,747 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,160 | ₩91,667 | ₩90,593 | ₩90,693 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩92,948 | ₩92,948 | ₩92,481 | ₩92,641 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,068 | ₩93,162 | ₩92,575 | ₩92,695 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,428 | ₩92,588 | ₩91,934 | ₩92,441 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,255 | ₩93,255 | ₩92,681 | ₩92,881 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,414 | ₩93,228 | ₩92,414 | ₩93,162 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,588 | ₩93,135 | ₩92,348 | ₩92,948 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,535 | ₩92,555 | ₩92,174 | ₩92,428 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,721 | ₩92,995 | ₩92,408 | ₩92,455 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,241 | ₩92,775 | ₩92,174 | ₩92,761 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,081 | ₩92,401 | ₩92,010 | ₩92,188 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩91,908 | ₩91,988 | ₩91,107 | ₩91,534 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,001 | ₩92,014 | ₩91,307 | ₩91,321 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,108 | ₩92,228 | ₩91,988 | ₩92,041 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,041 | ₩92,348 | ₩91,928 | ₩92,148 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,548 | ₩92,609 | ₩92,388 | ₩92,495 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,228 | ₩92,575 | ₩92,214 | ₩92,508 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,641 | ₩92,228 | ₩91,641 | ₩92,228 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,574 | ₩91,854 | ₩91,534 | ₩91,774 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,827 | ₩91,521 | ₩90,827 | ₩91,467 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,680 | ₩91,160 | ₩90,400 | ₩90,640 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,054 | ₩91,214 | ₩89,886 | ₩89,906 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩90,894 | ₩91,214 | ₩90,440 | ₩90,934 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,774 | ₩91,774 | ₩91,040 | ₩91,134 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,148 | ₩92,294 | ₩90,987 | ₩91,307 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,774 | ₩92,361 | ₩91,454 | ₩92,361 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,547 | ₩92,334 | ₩91,349 | ₩92,121 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,561 | ₩91,854 | ₩91,494 | ₩91,521 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,094 | ₩92,094 | ₩91,387 | ₩91,641 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,001 | ₩92,268 | ₩91,794 | ₩91,908 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,807 | ₩91,807 | ₩91,387 | ₩91,787 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,207 | ₩91,787 | ₩91,207 | ₩91,681 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,481 | ₩91,614 | ₩91,134 | ₩91,374 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩90,974 | ₩91,494 | ₩90,974 | ₩91,134 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,280 | ₩91,601 | ₩91,240 | ₩91,561 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,734 | ₩91,280 | ₩90,734 | ₩91,080 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,546 | ₩90,560 | ₩89,012 | ₩90,413 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,812 | ₩89,720 | ₩88,786 | ₩89,533 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,772 | ₩88,959 | ₩87,412 | ₩88,239 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,280 | ₩90,520 | ₩87,358 | ₩87,438 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,465 | ₩89,413 | ₩88,305 | ₩88,786 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,692 | ₩89,117 | ₩87,905 | ₩88,506 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,746 | ₩90,307 | ₩88,746 | ₩89,199 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,066 | ₩90,520 | ₩88,906 | ₩90,013 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩90,947 | ₩91,187 | ₩89,920 | ₩90,080 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩91,948 | ₩91,948 | ₩91,347 | ₩91,641 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,214 | ₩91,667 | ₩91,054 | ₩91,587 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,847 | ₩91,505 | ₩90,627 | ₩91,374 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,466 | ₩90,000 | ₩88,692 | ₩90,000 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,867 | ₩90,867 | ₩89,680 | ₩89,866 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,520 | ₩91,334 | ₩90,480 | ₩90,907 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,640 | ₩91,227 | ₩90,533 | ₩90,600 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,005 | ₩92,014 | ₩91,307 | ₩91,681 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩91,988 | ₩91,988 | ₩91,187 | ₩91,547 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,654 | ₩91,977 | ₩91,214 | ₩91,227 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,468 | ₩92,548 | ₩91,694 | ₩92,294 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,281 | ₩92,448 | ₩91,961 | ₩92,188 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,721 | ₩92,028 | ₩91,601 | ₩92,001 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩90,927 | ₩91,054 | ₩90,814 | ₩90,880 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,533 | ₩90,287 | ₩89,533 | ₩90,160 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,373 | ₩90,373 | ₩89,019 | ₩89,600 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,140 | ₩90,333 | ₩89,933 | ₩90,133 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,546 | ₩90,200 | ₩89,546 | ₩90,120 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,465 | ₩89,173 | ₩88,385 | ₩89,099 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,506 | ₩89,652 | ₩88,199 | ₩88,679 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,533 | ₩89,946 | ₩88,506 | ₩89,266 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,145 | ₩89,373 | ₩87,705 | ₩88,879 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,772 | ₩89,173 | ₩88,586 | ₩88,986 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,187 | ₩90,320 | ₩87,652 | ₩87,652 | -2.81% | 4.6만 |
|---|