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 | ₩103,950 | ₩104,324 | ₩103,830 | ₩104,204 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,750 | ₩103,910 | ₩103,136 | ₩103,577 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,870 | ₩104,137 | ₩103,577 | ₩103,990 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,217 | ₩104,631 | ₩104,177 | ₩104,378 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,083 | ₩103,950 | ₩103,083 | ₩103,750 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,136 | ₩103,403 | ₩102,683 | ₩103,016 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,309 | ₩102,442 | ₩101,588 | ₩102,189 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,616 | ₩102,963 | ₩102,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,162 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,496 | ₩102,496 | ₩102,015 | ₩102,309 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,723 | ₩102,963 | ₩102,222 | ₩102,456 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩103,016 | ₩103,363 | ₩102,589 | ₩103,190 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,296 | ₩102,950 | ₩102,215 | ₩102,643 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,563 | ₩103,563 | ₩102,669 | ₩102,763 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,757 | ₩103,770 | ₩103,445 | ₩103,577 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,723 | ₩103,724 | ₩102,656 | ₩103,590 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,122 | ₩102,256 | ₩101,802 | ₩102,229 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,095 | ₩102,222 | ₩101,722 | ₩102,135 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,722 | ₩101,935 | ₩100,347 | ₩100,961 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,708 | ₩101,708 | ₩101,248 | ₩101,388 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,415 | ₩102,202 | ₩101,415 | ₩101,842 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,456 | ₩102,562 | ₩102,229 | ₩102,322 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,522 | ₩101,722 | ₩101,295 | ₩101,468 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,309 | ₩102,349 | ₩101,882 | ₩102,042 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,043 | ₩103,056 | ₩102,442 | ₩102,562 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,203 | ₩103,417 | ₩102,950 | ₩103,123 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,763 | ₩103,590 | ₩102,709 | ₩103,537 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩101,942 | ₩102,482 | ₩101,942 | ₩102,336 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩101,909 | ₩102,296 | ₩101,640 | ₩101,949 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,683 | ₩102,789 | ₩102,389 | ₩102,576 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,350 | ₩103,777 | ₩102,856 | ₩103,016 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,856 | ₩103,403 | ₩102,736 | ₩103,270 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,229 | ₩102,669 | ₩102,229 | ₩102,536 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,549 | ₩102,629 | ₩102,229 | ₩102,456 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,416 | ₩102,441 | ₩102,095 | ₩102,229 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,556 | ₩102,656 | ₩102,309 | ₩102,482 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,556 | ₩102,796 | ₩102,002 | ₩102,002 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,243 | ₩103,283 | ₩102,829 | ₩102,963 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,776 | ₩102,943 | ₩102,669 | ₩102,683 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩103,937 | ₩103,937 | ₩103,443 | ₩103,443 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,177 | ₩104,284 | ₩103,857 | ₩103,977 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,764 | ₩104,391 | ₩103,764 | ₩104,151 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,857 | ₩103,857 | ₩103,363 | ₩103,497 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,617 | ₩103,617 | ₩103,056 | ₩103,176 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,363 | ₩103,777 | ₩103,363 | ₩103,497 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,230 | ₩103,617 | ₩103,150 | ₩103,577 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,056 | ₩103,243 | ₩102,723 | ₩102,829 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,710 | ₩103,870 | ₩102,963 | ₩102,963 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,855 | ₩103,443 | ₩101,855 | ₩103,216 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,440 | ₩101,508 | ₩100,440 | ₩101,401 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,813 | ₩100,174 | ₩98,812 | ₩99,933 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,465 | ₩99,359 | ₩98,359 | ₩99,239 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,099 | ₩99,466 | ₩97,665 | ₩97,665 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,826 | ₩99,453 | ₩98,612 | ₩99,239 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,640 | ₩99,640 | ₩98,572 | ₩98,932 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩98,919 | ₩99,480 | ₩98,718 | ₩98,852 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩98,959 | ₩99,313 | ₩98,399 | ₩98,759 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩100,013 | ₩100,347 | ₩99,933 | ₩100,067 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,827 | ₩100,227 | ₩99,640 | ₩100,187 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,760 | ₩100,214 | ₩99,286 | ₩99,293 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,186 | ₩100,000 | ₩99,173 | ₩99,560 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,561 | ₩101,001 | ₩100,187 | ₩100,467 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,108 | ₩101,161 | ₩100,481 | ₩101,014 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,828 | ₩100,828 | ₩100,334 | ₩100,734 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,534 | ₩100,854 | ₩100,154 | ₩100,267 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,654 | ₩101,068 | ₩100,227 | ₩101,041 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,147 | ₩100,693 | ₩99,960 | ₩100,667 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,640 | ₩99,893 | ₩99,093 | ₩99,827 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,507 | ₩100,507 | ₩99,880 | ₩100,187 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,094 | ₩100,787 | ₩100,094 | ₩100,574 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,053 | ₩100,514 | ₩99,106 | ₩99,733 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,586 | ₩100,307 | ₩99,346 | ₩99,720 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,106 | ₩100,060 | ₩99,106 | ₩99,880 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,759 | ₩99,253 | ₩97,985 | ₩99,199 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,264 | ₩98,465 | ₩97,171 | ₩97,945 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,852 | ₩98,852 | ₩97,638 | ₩97,945 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,225 | ₩98,972 | ₩97,825 | ₩98,092 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,825 | ₩98,919 | ₩97,825 | ₩98,185 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,853 | ₩100,280 | ₩99,373 | ₩99,586 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,274 | ₩100,280 | ₩99,720 | ₩100,067 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,467 | ₩100,561 | ₩98,866 | ₩99,146 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,888 | ₩101,028 | ₩100,254 | ₩100,280 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,514 | ₩101,161 | ₩100,514 | ₩101,001 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩99,012 | ₩99,386 | ₩98,345 | ₩99,166 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,438 | ₩98,946 | ₩96,931 | ₩98,665 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩97,905 | ₩98,752 | ₩96,944 | ₩96,944 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,319 | ₩99,933 | ₩96,624 | ₩98,599 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,226 | ₩99,720 | ₩98,839 | ₩98,919 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,440 | ₩100,721 | ₩98,465 | ₩98,585 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,581 | ₩101,522 | ₩100,574 | ₩101,361 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,455 | ₩101,475 | ₩100,841 | ₩100,921 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,201 | ₩101,722 | ₩101,188 | ₩101,575 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩100,948 | ₩101,602 | ₩100,948 | ₩101,388 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,114 | ₩101,281 | ₩100,908 | ₩101,054 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,294 | ₩100,948 | ₩100,160 | ₩100,908 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,334 | ₩100,400 | ₩100,027 | ₩100,294 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,280 | ₩100,507 | ₩100,087 | ₩100,240 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩99,973 | ₩100,107 | ₩99,573 | ₩99,706 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,572 | ₩99,533 | ₩98,572 | ₩99,226 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,198 | ₩99,106 | ₩98,118 | ₩99,093 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,158 | ₩98,519 | ₩97,745 | ₩98,025 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,812 | ₩98,946 | ₩97,972 | ₩98,652 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,786 | ₩99,210 | ₩98,639 | ₩98,665 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,400 | ₩100,127 | ₩99,386 | ₩99,947 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,559 | ₩99,373 | ₩98,305 | ₩99,186 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,278 | ₩98,652 | ₩97,731 | ₩98,532 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,319 | ₩98,906 | ₩98,319 | ₩98,719 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,385 | ₩98,519 | ₩98,305 | ₩98,505 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,292 | ₩98,332 | ₩97,598 | ₩97,731 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,424 | ₩98,225 | ₩97,411 | ₩98,185 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,544 | ₩96,931 | ₩96,517 | ₩96,784 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,197 | ₩96,564 | ₩95,623 | ₩95,983 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,610 | ₩96,917 | ₩96,303 | ₩96,303 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,569 | ₩96,223 | ₩95,102 | ₩96,103 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,062 | ₩95,169 | ₩94,702 | ₩95,142 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,049 | ₩95,329 | ₩94,795 | ₩95,169 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,276 | ₩95,676 | ₩95,249 | ₩95,596 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,049 | ₩95,529 | ₩94,849 | ₩95,449 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,809 | ₩95,209 | ₩93,968 | ₩94,809 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,849 | ₩95,196 | ₩94,795 | ₩95,196 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,169 | ₩95,182 | ₩94,021 | ₩94,155 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,809 | ₩94,955 | ₩94,462 | ₩94,769 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,328 | ₩95,209 | ₩94,328 | ₩94,969 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,674 | ₩93,928 | ₩93,487 | ₩93,794 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩92,947 | ₩93,641 | ₩92,807 | ₩93,621 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩91,939 | ₩92,873 | ₩91,939 | ₩92,873 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,458 | ₩91,712 | ₩90,458 | ₩91,659 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,032 | ₩91,098 | ₩90,658 | ₩90,738 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,191 | ₩90,978 | ₩90,084 | ₩90,872 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,351 | ₩90,465 | ₩89,791 | ₩90,351 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,775 | ₩88,162 | ₩87,068 | ₩88,109 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,735 | ₩88,136 | ₩87,682 | ₩88,136 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,321 | ₩87,949 | ₩86,267 | ₩87,709 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,535 | ₩88,042 | ₩87,328 | ₩87,615 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,386 | ₩87,108 | ₩85,333 | ₩86,975 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,400 | ₩85,667 | ₩84,119 | ₩84,519 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩85,947 | ₩85,947 | ₩84,652 | ₩84,773 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,095 | ₩87,548 | ₩86,227 | ₩86,281 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,229 | ₩88,296 | ₩87,482 | ₩87,775 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,055 | ₩87,782 | ₩86,895 | ₩87,255 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,762 | ₩88,563 | ₩87,435 | ₩87,642 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,895 | ₩88,069 | ₩86,470 | ₩86,935 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,615 | ₩88,589 | ₩87,615 | ₩88,229 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,430 | ₩89,524 | ₩88,416 | ₩88,443 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,071 | ₩90,164 | ₩89,644 | ₩89,644 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,243 | ₩89,844 | ₩89,230 | ₩89,470 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,477 | ₩89,857 | ₩88,429 | ₩88,523 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,751 | ₩89,791 | ₩89,043 | ₩89,043 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,605 | ₩90,925 | ₩90,057 | ₩90,444 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,611 | ₩91,379 | ₩90,244 | ₩90,511 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩88,910 | ₩90,858 | ₩88,603 | ₩90,711 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩89,924 | ₩90,378 | ₩89,804 | ₩89,911 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,185 | ₩91,659 | ₩90,324 | ₩91,102 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,098 | ₩91,846 | ₩90,898 | ₩91,632 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,244 | ₩91,245 | ₩89,530 | ₩90,925 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,565 | ₩92,059 | ₩90,565 | ₩91,779 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,325 | ₩91,779 | ₩91,239 | ₩91,659 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,667 | ₩92,667 | ₩91,499 | ₩92,086 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,219 | ₩92,713 | ₩92,219 | ₩92,700 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,152 | ₩91,979 | ₩90,898 | ₩91,872 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,832 | ₩92,219 | ₩90,912 | ₩91,165 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,339 | ₩92,219 | ₩91,339 | ₩92,153 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,459 | ₩91,752 | ₩91,165 | ₩91,512 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,592 | ₩92,139 | ₩91,379 | ₩91,759 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,885 | ₩91,539 | ₩90,378 | ₩91,339 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,098 | ₩91,726 | ₩90,758 | ₩91,125 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,873 | ₩92,927 | ₩90,972 | ₩91,058 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,234 | ₩93,234 | ₩92,380 | ₩92,580 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,047 | ₩93,147 | ₩92,540 | ₩92,553 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,153 | ₩93,040 | ₩92,033 | ₩92,873 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩91,005 | ₩92,546 | ₩91,005 | ₩92,353 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,898 | ₩91,352 | ₩90,331 | ₩90,525 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,260 | ₩92,393 | ₩91,152 | ₩91,686 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,167 | ₩93,167 | ₩91,485 | ₩92,233 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,206 | ₩93,207 | ₩92,206 | ₩93,047 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,767 | ₩92,793 | ₩91,926 | ₩92,533 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,140 | ₩93,300 | ₩91,672 | ₩92,900 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,367 | ₩93,461 | ₩92,953 | ₩93,154 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,047 | ₩93,307 | ₩92,893 | ₩93,180 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,393 | ₩92,947 | ₩92,393 | ₩92,767 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,166 | ₩92,513 | ₩92,046 | ₩92,273 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,500 | ₩92,526 | ₩92,042 | ₩92,300 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,072 | ₩92,233 | ₩90,832 | ₩91,779 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,192 | ₩91,699 | ₩90,625 | ₩90,725 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩92,980 | ₩92,980 | ₩92,513 | ₩92,673 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,100 | ₩93,194 | ₩92,607 | ₩92,727 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,460 | ₩92,620 | ₩91,966 | ₩92,473 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,287 | ₩93,287 | ₩92,713 | ₩92,913 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,446 | ₩93,260 | ₩92,446 | ₩93,194 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,620 | ₩93,167 | ₩92,380 | ₩92,980 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,566 | ₩92,586 | ₩92,206 | ₩92,460 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,753 | ₩93,027 | ₩92,440 | ₩92,486 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,273 | ₩92,807 | ₩92,206 | ₩92,793 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,113 | ₩92,433 | ₩92,042 | ₩92,219 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩91,939 | ₩92,019 | ₩91,138 | ₩91,566 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,033 | ₩92,046 | ₩91,339 | ₩91,352 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,139 | ₩92,260 | ₩92,019 | ₩92,073 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,073 | ₩92,380 | ₩91,959 | ₩92,179 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,580 | ₩92,641 | ₩92,420 | ₩92,526 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,260 | ₩92,607 | ₩92,246 | ₩92,540 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,672 | ₩92,260 | ₩91,672 | ₩92,260 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,606 | ₩91,886 | ₩91,566 | ₩91,806 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,858 | ₩91,552 | ₩90,858 | ₩91,499 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,711 | ₩91,192 | ₩90,431 | ₩90,671 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,085 | ₩91,245 | ₩89,917 | ₩89,937 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩90,925 | ₩91,245 | ₩90,471 | ₩90,965 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,806 | ₩91,806 | ₩91,072 | ₩91,165 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,179 | ₩92,326 | ₩91,018 | ₩91,339 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,806 | ₩92,393 | ₩91,485 | ₩92,393 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,579 | ₩92,366 | ₩91,380 | ₩92,153 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,592 | ₩91,886 | ₩91,525 | ₩91,552 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,126 | ₩92,126 | ₩91,419 | ₩91,672 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,033 | ₩92,300 | ₩91,826 | ₩91,939 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,839 | ₩91,839 | ₩91,419 | ₩91,819 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,239 | ₩91,819 | ₩91,239 | ₩91,712 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,512 | ₩91,646 | ₩91,165 | ₩91,405 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩91,005 | ₩91,525 | ₩91,005 | ₩91,165 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,312 | ₩91,632 | ₩91,272 | ₩91,592 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,765 | ₩91,312 | ₩90,765 | ₩91,112 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,577 | ₩90,591 | ₩89,043 | ₩90,444 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,843 | ₩89,751 | ₩88,816 | ₩89,564 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,802 | ₩88,990 | ₩87,442 | ₩88,269 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,311 | ₩90,551 | ₩87,388 | ₩87,468 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,496 | ₩89,444 | ₩88,336 | ₩88,816 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,723 | ₩89,147 | ₩87,935 | ₩88,536 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,777 | ₩90,338 | ₩88,776 | ₩89,230 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,097 | ₩90,551 | ₩88,936 | ₩90,044 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩90,978 | ₩91,219 | ₩89,951 | ₩90,111 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩91,979 | ₩91,979 | ₩91,379 | ₩91,672 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,245 | ₩91,699 | ₩91,085 | ₩91,619 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,878 | ₩91,536 | ₩90,658 | ₩91,405 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,497 | ₩90,031 | ₩88,723 | ₩90,031 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,898 | ₩90,898 | ₩89,710 | ₩89,897 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,551 | ₩91,365 | ₩90,511 | ₩90,938 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,671 | ₩91,259 | ₩90,565 | ₩90,631 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,037 | ₩92,046 | ₩91,339 | ₩91,712 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩92,019 | ₩92,019 | ₩91,219 | ₩91,579 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,686 | ₩92,009 | ₩91,245 | ₩91,259 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,500 | ₩92,580 | ₩91,726 | ₩92,326 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,313 | ₩92,480 | ₩91,993 | ₩92,219 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,752 | ₩92,059 | ₩91,632 | ₩92,033 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩90,958 | ₩91,085 | ₩90,845 | ₩90,912 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,564 | ₩90,318 | ₩89,564 | ₩90,191 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,404 | ₩90,404 | ₩89,050 | ₩89,630 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,171 | ₩90,364 | ₩89,964 | ₩90,164 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,577 | ₩90,231 | ₩89,577 | ₩90,151 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,496 | ₩89,203 | ₩88,416 | ₩89,130 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,537 | ₩89,682 | ₩88,229 | ₩88,710 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,564 | ₩89,977 | ₩88,536 | ₩89,297 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,176 | ₩89,404 | ₩87,735 | ₩88,910 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,803 | ₩89,203 | ₩88,616 | ₩89,016 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,218 | ₩90,351 | ₩87,682 | ₩87,682 | -2.81% | 4.6만 |
|---|