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 | ₩104,040 | ₩104,414 | ₩103,920 | ₩104,294 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,840 | ₩104,000 | ₩103,225 | ₩103,666 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,960 | ₩104,227 | ₩103,666 | ₩104,080 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,307 | ₩104,721 | ₩104,267 | ₩104,467 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,172 | ₩104,040 | ₩103,172 | ₩103,840 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,225 | ₩103,492 | ₩102,771 | ₩103,105 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,397 | ₩102,531 | ₩101,676 | ₩102,277 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,704 | ₩103,052 | ₩102,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,250 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,584 | ₩102,584 | ₩102,103 | ₩102,397 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,811 | ₩103,052 | ₩102,310 | ₩102,544 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩103,105 | ₩103,452 | ₩102,678 | ₩103,279 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,384 | ₩103,038 | ₩102,304 | ₩102,731 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,653 | ₩103,653 | ₩102,758 | ₩102,851 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,846 | ₩103,860 | ₩103,534 | ₩103,666 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,811 | ₩103,813 | ₩102,744 | ₩103,679 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,210 | ₩102,344 | ₩101,889 | ₩102,317 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,183 | ₩102,310 | ₩101,809 | ₩102,223 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,809 | ₩102,023 | ₩100,434 | ₩101,048 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,796 | ₩101,796 | ₩101,335 | ₩101,475 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,502 | ₩102,290 | ₩101,502 | ₩101,930 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,544 | ₩102,651 | ₩102,317 | ₩102,410 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,609 | ₩101,809 | ₩101,382 | ₩101,556 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,397 | ₩102,437 | ₩101,970 | ₩102,130 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,132 | ₩103,145 | ₩102,531 | ₩102,651 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,292 | ₩103,506 | ₩103,038 | ₩103,212 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,851 | ₩103,679 | ₩102,798 | ₩103,626 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩102,030 | ₩102,571 | ₩102,030 | ₩102,424 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩101,996 | ₩102,384 | ₩101,728 | ₩102,036 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,771 | ₩102,878 | ₩102,477 | ₩102,664 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,439 | ₩103,866 | ₩102,945 | ₩103,105 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,945 | ₩103,492 | ₩102,824 | ₩103,359 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,317 | ₩102,758 | ₩102,317 | ₩102,624 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,637 | ₩102,718 | ₩102,317 | ₩102,544 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,504 | ₩102,529 | ₩102,183 | ₩102,317 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,644 | ₩102,744 | ₩102,397 | ₩102,571 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,644 | ₩102,885 | ₩102,090 | ₩102,090 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,332 | ₩103,372 | ₩102,918 | ₩103,052 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,865 | ₩103,032 | ₩102,758 | ₩102,771 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩104,027 | ₩104,027 | ₩103,532 | ₩103,532 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,267 | ₩104,374 | ₩103,947 | ₩104,067 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,853 | ₩104,481 | ₩103,853 | ₩104,240 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,947 | ₩103,947 | ₩103,452 | ₩103,586 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,706 | ₩103,706 | ₩103,145 | ₩103,265 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,452 | ₩103,866 | ₩103,452 | ₩103,586 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,319 | ₩103,706 | ₩103,239 | ₩103,666 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,145 | ₩103,332 | ₩102,811 | ₩102,918 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,800 | ₩103,960 | ₩103,052 | ₩103,052 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,943 | ₩103,532 | ₩101,943 | ₩103,305 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,527 | ₩101,596 | ₩100,527 | ₩101,489 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,899 | ₩100,260 | ₩98,897 | ₩100,019 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,550 | ₩99,445 | ₩98,443 | ₩99,325 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,185 | ₩99,552 | ₩97,749 | ₩97,749 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,911 | ₩99,539 | ₩98,697 | ₩99,325 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,726 | ₩99,726 | ₩98,657 | ₩99,018 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩99,004 | ₩99,565 | ₩98,803 | ₩98,938 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩99,044 | ₩99,398 | ₩98,483 | ₩98,844 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩100,100 | ₩100,434 | ₩100,019 | ₩100,153 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,913 | ₩100,313 | ₩99,726 | ₩100,273 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,846 | ₩100,300 | ₩99,372 | ₩99,378 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,271 | ₩100,086 | ₩99,258 | ₩99,645 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,647 | ₩101,088 | ₩100,273 | ₩100,554 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,195 | ₩101,248 | ₩100,567 | ₩101,101 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,914 | ₩100,914 | ₩100,420 | ₩100,821 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,621 | ₩100,941 | ₩100,240 | ₩100,353 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,741 | ₩101,155 | ₩100,313 | ₩101,128 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,233 | ₩100,779 | ₩100,046 | ₩100,754 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,726 | ₩99,979 | ₩99,178 | ₩99,913 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,594 | ₩100,594 | ₩99,966 | ₩100,273 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,180 | ₩100,874 | ₩100,180 | ₩100,661 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,140 | ₩100,601 | ₩99,191 | ₩99,819 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,672 | ₩100,393 | ₩99,432 | ₩99,806 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,191 | ₩100,146 | ₩99,191 | ₩99,966 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,844 | ₩99,338 | ₩98,069 | ₩99,285 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,348 | ₩98,550 | ₩97,254 | ₩98,029 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,938 | ₩98,938 | ₩97,722 | ₩98,029 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,310 | ₩99,058 | ₩97,909 | ₩98,176 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,909 | ₩99,004 | ₩97,909 | ₩98,270 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,939 | ₩100,367 | ₩99,458 | ₩99,672 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,360 | ₩100,367 | ₩99,806 | ₩100,153 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,554 | ₩100,647 | ₩98,951 | ₩99,231 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,975 | ₩101,115 | ₩100,340 | ₩100,367 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,601 | ₩101,248 | ₩100,601 | ₩101,088 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩99,098 | ₩99,472 | ₩98,430 | ₩99,251 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,522 | ₩99,031 | ₩97,014 | ₩98,751 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩97,989 | ₩98,837 | ₩97,027 | ₩97,027 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,405 | ₩100,019 | ₩96,707 | ₩98,684 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,312 | ₩99,806 | ₩98,924 | ₩99,004 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,527 | ₩100,808 | ₩98,550 | ₩98,670 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,667 | ₩101,609 | ₩100,661 | ₩101,449 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,542 | ₩101,562 | ₩100,928 | ₩101,008 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,288 | ₩101,809 | ₩101,275 | ₩101,662 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩101,035 | ₩101,689 | ₩101,035 | ₩101,475 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,202 | ₩101,369 | ₩100,995 | ₩101,141 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,380 | ₩101,035 | ₩100,247 | ₩100,995 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,420 | ₩100,487 | ₩100,113 | ₩100,380 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,367 | ₩100,594 | ₩100,173 | ₩100,327 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩100,060 | ₩100,193 | ₩99,659 | ₩99,792 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,657 | ₩99,619 | ₩98,657 | ₩99,312 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,283 | ₩99,191 | ₩98,203 | ₩99,178 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,243 | ₩98,604 | ₩97,829 | ₩98,109 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,897 | ₩99,031 | ₩98,056 | ₩98,737 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,871 | ₩99,295 | ₩98,724 | ₩98,751 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,485 | ₩100,213 | ₩99,472 | ₩100,033 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,644 | ₩99,458 | ₩98,390 | ₩99,271 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,363 | ₩98,737 | ₩97,816 | ₩98,617 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,403 | ₩98,991 | ₩98,403 | ₩98,804 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,470 | ₩98,604 | ₩98,390 | ₩98,590 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,377 | ₩98,417 | ₩97,682 | ₩97,816 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,508 | ₩98,310 | ₩97,495 | ₩98,270 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,627 | ₩97,014 | ₩96,600 | ₩96,867 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,279 | ₩96,647 | ₩95,705 | ₩96,066 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,693 | ₩97,001 | ₩96,386 | ₩96,386 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,652 | ₩96,306 | ₩95,184 | ₩96,186 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,144 | ₩95,251 | ₩94,783 | ₩95,224 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,131 | ₩95,411 | ₩94,877 | ₩95,251 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,358 | ₩95,758 | ₩95,331 | ₩95,678 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,131 | ₩95,612 | ₩94,930 | ₩95,531 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,890 | ₩95,291 | ₩94,049 | ₩94,890 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,930 | ₩95,278 | ₩94,877 | ₩95,278 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,251 | ₩95,264 | ₩94,102 | ₩94,236 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,890 | ₩95,037 | ₩94,543 | ₩94,850 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,409 | ₩95,291 | ₩94,409 | ₩95,051 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,755 | ₩94,009 | ₩93,568 | ₩93,875 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩93,027 | ₩93,721 | ₩92,887 | ₩93,701 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩92,018 | ₩92,953 | ₩92,018 | ₩92,953 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,536 | ₩91,791 | ₩90,536 | ₩91,738 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,110 | ₩91,177 | ₩90,736 | ₩90,816 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,269 | ₩91,057 | ₩90,162 | ₩90,950 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,429 | ₩90,542 | ₩89,868 | ₩90,429 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,851 | ₩88,238 | ₩87,143 | ₩88,185 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,811 | ₩88,212 | ₩87,757 | ₩88,212 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,395 | ₩88,025 | ₩86,342 | ₩87,784 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,611 | ₩88,118 | ₩87,403 | ₩87,691 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,460 | ₩87,183 | ₩85,407 | ₩87,050 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,473 | ₩85,741 | ₩84,191 | ₩84,592 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩86,021 | ₩86,021 | ₩84,725 | ₩84,846 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,170 | ₩87,624 | ₩86,302 | ₩86,355 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,305 | ₩88,372 | ₩87,557 | ₩87,851 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,130 | ₩87,858 | ₩86,969 | ₩87,330 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,838 | ₩88,639 | ₩87,510 | ₩87,717 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,971 | ₩88,145 | ₩86,545 | ₩87,009 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,691 | ₩88,666 | ₩87,691 | ₩88,305 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,507 | ₩89,601 | ₩88,492 | ₩88,519 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,148 | ₩90,242 | ₩89,721 | ₩89,721 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,320 | ₩89,921 | ₩89,307 | ₩89,547 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,554 | ₩89,935 | ₩88,505 | ₩88,599 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,828 | ₩89,868 | ₩89,120 | ₩89,120 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,683 | ₩91,003 | ₩90,135 | ₩90,522 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,689 | ₩91,457 | ₩90,322 | ₩90,589 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩88,986 | ₩90,937 | ₩88,679 | ₩90,790 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩90,001 | ₩90,456 | ₩89,881 | ₩89,988 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,264 | ₩91,738 | ₩90,402 | ₩91,181 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,177 | ₩91,925 | ₩90,977 | ₩91,711 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,322 | ₩91,324 | ₩89,607 | ₩91,003 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,643 | ₩92,139 | ₩90,643 | ₩91,858 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,404 | ₩91,858 | ₩91,317 | ₩91,738 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,746 | ₩92,746 | ₩91,578 | ₩92,165 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,299 | ₩92,793 | ₩92,299 | ₩92,780 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,230 | ₩92,059 | ₩90,977 | ₩91,952 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,912 | ₩92,299 | ₩90,990 | ₩91,244 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,417 | ₩92,299 | ₩91,417 | ₩92,232 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,538 | ₩91,831 | ₩91,244 | ₩91,591 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,671 | ₩92,219 | ₩91,457 | ₩91,838 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,963 | ₩91,618 | ₩90,456 | ₩91,417 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,177 | ₩91,805 | ₩90,836 | ₩91,204 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,953 | ₩93,007 | ₩91,050 | ₩91,137 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,314 | ₩93,314 | ₩92,459 | ₩92,660 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,127 | ₩93,227 | ₩92,620 | ₩92,633 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,232 | ₩93,120 | ₩92,112 | ₩92,953 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩91,083 | ₩92,626 | ₩91,083 | ₩92,433 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,977 | ₩91,431 | ₩90,409 | ₩90,603 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,339 | ₩92,473 | ₩91,230 | ₩91,765 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,247 | ₩93,247 | ₩91,564 | ₩92,312 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,286 | ₩93,287 | ₩92,286 | ₩93,127 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,847 | ₩92,873 | ₩92,005 | ₩92,613 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,221 | ₩93,381 | ₩91,751 | ₩92,980 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,448 | ₩93,541 | ₩93,034 | ₩93,234 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,127 | ₩93,388 | ₩92,973 | ₩93,261 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,473 | ₩93,027 | ₩92,473 | ₩92,847 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,246 | ₩92,593 | ₩92,125 | ₩92,352 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,579 | ₩92,606 | ₩92,121 | ₩92,379 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,150 | ₩92,312 | ₩90,910 | ₩91,858 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,270 | ₩91,778 | ₩90,703 | ₩90,803 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩93,060 | ₩93,060 | ₩92,593 | ₩92,753 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,181 | ₩93,274 | ₩92,686 | ₩92,807 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,539 | ₩92,700 | ₩92,045 | ₩92,553 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,368 | ₩93,368 | ₩92,793 | ₩92,994 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,526 | ₩93,341 | ₩92,526 | ₩93,274 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,700 | ₩93,247 | ₩92,459 | ₩93,060 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,646 | ₩92,666 | ₩92,286 | ₩92,539 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,833 | ₩93,107 | ₩92,519 | ₩92,566 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,352 | ₩92,887 | ₩92,286 | ₩92,873 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,192 | ₩92,513 | ₩92,121 | ₩92,299 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩92,018 | ₩92,099 | ₩91,217 | ₩91,644 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,112 | ₩92,125 | ₩91,417 | ₩91,431 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,219 | ₩92,339 | ₩92,099 | ₩92,152 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,152 | ₩92,459 | ₩92,038 | ₩92,259 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,660 | ₩92,721 | ₩92,499 | ₩92,606 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,339 | ₩92,686 | ₩92,326 | ₩92,620 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,751 | ₩92,339 | ₩91,751 | ₩92,339 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,685 | ₩91,965 | ₩91,644 | ₩91,885 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,937 | ₩91,631 | ₩90,937 | ₩91,578 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,790 | ₩91,270 | ₩90,509 | ₩90,749 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,164 | ₩91,324 | ₩89,995 | ₩90,015 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩91,003 | ₩91,324 | ₩90,549 | ₩91,043 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,885 | ₩91,885 | ₩91,150 | ₩91,244 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,259 | ₩92,406 | ₩91,097 | ₩91,417 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,885 | ₩92,473 | ₩91,564 | ₩92,473 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,658 | ₩92,446 | ₩91,459 | ₩92,232 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,671 | ₩91,965 | ₩91,604 | ₩91,631 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,205 | ₩92,205 | ₩91,498 | ₩91,751 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,112 | ₩92,379 | ₩91,905 | ₩92,018 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,918 | ₩91,918 | ₩91,498 | ₩91,898 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,317 | ₩91,898 | ₩91,317 | ₩91,791 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,591 | ₩91,725 | ₩91,244 | ₩91,484 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩91,083 | ₩91,604 | ₩91,083 | ₩91,244 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,391 | ₩91,711 | ₩91,351 | ₩91,671 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,843 | ₩91,391 | ₩90,843 | ₩91,190 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,654 | ₩90,669 | ₩89,120 | ₩90,522 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,920 | ₩89,828 | ₩88,893 | ₩89,641 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,878 | ₩89,066 | ₩87,517 | ₩88,345 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,389 | ₩90,629 | ₩87,464 | ₩87,544 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,572 | ₩89,521 | ₩88,412 | ₩88,893 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,799 | ₩89,224 | ₩88,011 | ₩88,612 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,855 | ₩90,416 | ₩88,853 | ₩89,307 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,173 | ₩90,629 | ₩89,013 | ₩90,122 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩91,057 | ₩91,297 | ₩90,028 | ₩90,188 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩92,059 | ₩92,059 | ₩91,457 | ₩91,751 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,324 | ₩91,778 | ₩91,164 | ₩91,698 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,957 | ₩91,615 | ₩90,736 | ₩91,484 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,574 | ₩90,108 | ₩88,799 | ₩90,108 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,977 | ₩90,977 | ₩89,788 | ₩89,975 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,629 | ₩91,444 | ₩90,589 | ₩91,017 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,749 | ₩91,337 | ₩90,643 | ₩90,709 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,116 | ₩92,125 | ₩91,417 | ₩91,791 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩92,099 | ₩92,099 | ₩91,297 | ₩91,658 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,765 | ₩92,088 | ₩91,324 | ₩91,337 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,579 | ₩92,660 | ₩91,805 | ₩92,406 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,392 | ₩92,559 | ₩92,072 | ₩92,299 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,831 | ₩92,139 | ₩91,711 | ₩92,112 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩91,037 | ₩91,164 | ₩90,923 | ₩90,990 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,641 | ₩90,396 | ₩89,641 | ₩90,269 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,482 | ₩90,482 | ₩89,127 | ₩89,708 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,249 | ₩90,442 | ₩90,042 | ₩90,242 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,654 | ₩90,309 | ₩89,654 | ₩90,229 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,572 | ₩89,280 | ₩88,492 | ₩89,207 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,614 | ₩89,760 | ₩88,305 | ₩88,786 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,641 | ₩90,055 | ₩88,612 | ₩89,374 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,252 | ₩89,481 | ₩87,811 | ₩88,986 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,879 | ₩89,280 | ₩88,692 | ₩89,093 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,295 | ₩90,429 | ₩87,757 | ₩87,757 | -2.81% | 4.6만 |
|---|