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 | ₩103,943 | ₩104,316 | ₩103,823 | ₩104,196 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,742 | ₩103,903 | ₩103,129 | ₩103,569 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,863 | ₩104,129 | ₩103,569 | ₩103,983 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,210 | ₩104,623 | ₩104,170 | ₩104,370 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,075 | ₩103,943 | ₩103,075 | ₩103,742 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,129 | ₩103,396 | ₩102,675 | ₩103,009 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,301 | ₩102,435 | ₩101,581 | ₩102,181 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,608 | ₩102,955 | ₩102,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,154 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,488 | ₩102,488 | ₩102,008 | ₩102,301 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,715 | ₩102,955 | ₩102,214 | ₩102,448 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩103,009 | ₩103,355 | ₩102,581 | ₩103,182 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,288 | ₩102,942 | ₩102,208 | ₩102,635 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,556 | ₩103,556 | ₩102,662 | ₩102,755 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,749 | ₩103,762 | ₩103,437 | ₩103,569 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,715 | ₩103,716 | ₩102,648 | ₩103,582 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,114 | ₩102,248 | ₩101,794 | ₩102,221 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,088 | ₩102,214 | ₩101,714 | ₩102,128 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,714 | ₩101,928 | ₩100,340 | ₩100,953 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,701 | ₩101,701 | ₩101,240 | ₩101,380 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,407 | ₩102,194 | ₩101,407 | ₩101,834 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,448 | ₩102,555 | ₩102,221 | ₩102,315 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,514 | ₩101,714 | ₩101,287 | ₩101,461 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,301 | ₩102,341 | ₩101,874 | ₩102,034 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,035 | ₩103,049 | ₩102,435 | ₩102,555 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,195 | ₩103,409 | ₩102,942 | ₩103,115 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,755 | ₩103,582 | ₩102,702 | ₩103,529 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩101,934 | ₩102,475 | ₩101,934 | ₩102,328 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩101,901 | ₩102,288 | ₩101,633 | ₩101,941 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,675 | ₩102,782 | ₩102,381 | ₩102,568 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,342 | ₩103,769 | ₩102,848 | ₩103,009 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,848 | ₩103,396 | ₩102,728 | ₩103,262 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,221 | ₩102,662 | ₩102,221 | ₩102,528 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,541 | ₩102,622 | ₩102,221 | ₩102,448 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,408 | ₩102,433 | ₩102,088 | ₩102,221 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,548 | ₩102,648 | ₩102,301 | ₩102,475 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,548 | ₩102,788 | ₩101,994 | ₩101,994 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,235 | ₩103,275 | ₩102,822 | ₩102,955 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,768 | ₩102,935 | ₩102,662 | ₩102,675 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩103,929 | ₩103,929 | ₩103,436 | ₩103,436 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,170 | ₩104,276 | ₩103,849 | ₩103,969 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,756 | ₩104,383 | ₩103,756 | ₩104,143 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,849 | ₩103,849 | ₩103,355 | ₩103,489 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,609 | ₩103,609 | ₩103,049 | ₩103,169 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,355 | ₩103,769 | ₩103,355 | ₩103,489 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,222 | ₩103,609 | ₩103,142 | ₩103,569 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,049 | ₩103,235 | ₩102,715 | ₩102,822 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,702 | ₩103,863 | ₩102,955 | ₩102,955 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,848 | ₩103,436 | ₩101,848 | ₩103,209 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,433 | ₩101,501 | ₩100,433 | ₩101,394 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,806 | ₩100,166 | ₩98,805 | ₩99,926 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,458 | ₩99,352 | ₩98,351 | ₩99,232 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,092 | ₩99,459 | ₩97,657 | ₩97,657 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,818 | ₩99,445 | ₩98,605 | ₩99,232 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,632 | ₩99,632 | ₩98,565 | ₩98,925 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩98,912 | ₩99,472 | ₩98,710 | ₩98,845 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩98,952 | ₩99,305 | ₩98,391 | ₩98,752 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩100,006 | ₩100,340 | ₩99,926 | ₩100,059 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,819 | ₩100,219 | ₩99,632 | ₩100,179 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,752 | ₩100,206 | ₩99,279 | ₩99,285 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,179 | ₩99,993 | ₩99,165 | ₩99,552 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,553 | ₩100,993 | ₩100,179 | ₩100,460 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,100 | ₩101,154 | ₩100,473 | ₩101,007 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,820 | ₩100,820 | ₩100,326 | ₩100,727 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,526 | ₩100,847 | ₩100,146 | ₩100,259 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,646 | ₩101,060 | ₩100,219 | ₩101,033 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,139 | ₩100,685 | ₩99,953 | ₩100,660 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,632 | ₩99,886 | ₩99,085 | ₩99,819 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,500 | ₩100,500 | ₩99,872 | ₩100,179 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,086 | ₩100,780 | ₩100,086 | ₩100,566 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,046 | ₩100,506 | ₩99,098 | ₩99,726 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,579 | ₩100,300 | ₩99,339 | ₩99,712 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,098 | ₩100,053 | ₩99,098 | ₩99,872 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,752 | ₩99,245 | ₩97,978 | ₩99,192 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,257 | ₩98,458 | ₩97,163 | ₩97,937 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,845 | ₩98,845 | ₩97,631 | ₩97,937 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,218 | ₩98,965 | ₩97,817 | ₩98,084 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,817 | ₩98,912 | ₩97,817 | ₩98,178 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,846 | ₩100,273 | ₩99,365 | ₩99,579 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,266 | ₩100,273 | ₩99,712 | ₩100,059 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,460 | ₩100,553 | ₩98,858 | ₩99,139 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,880 | ₩101,020 | ₩100,246 | ₩100,273 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,506 | ₩101,154 | ₩100,506 | ₩100,993 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩99,005 | ₩99,379 | ₩98,338 | ₩99,159 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,430 | ₩98,938 | ₩96,923 | ₩98,658 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩97,897 | ₩98,745 | ₩96,937 | ₩96,937 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,312 | ₩99,926 | ₩96,616 | ₩98,591 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,219 | ₩99,712 | ₩98,832 | ₩98,912 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,433 | ₩100,713 | ₩98,458 | ₩98,578 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,573 | ₩101,514 | ₩100,566 | ₩101,354 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,447 | ₩101,467 | ₩100,833 | ₩100,913 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,194 | ₩101,714 | ₩101,180 | ₩101,567 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩100,940 | ₩101,594 | ₩100,940 | ₩101,380 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,107 | ₩101,274 | ₩100,900 | ₩101,047 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,286 | ₩100,940 | ₩100,153 | ₩100,900 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,326 | ₩100,393 | ₩100,019 | ₩100,286 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,273 | ₩100,500 | ₩100,079 | ₩100,233 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩99,966 | ₩100,099 | ₩99,566 | ₩99,699 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,565 | ₩99,526 | ₩98,565 | ₩99,219 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,191 | ₩99,098 | ₩98,111 | ₩99,085 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,151 | ₩98,511 | ₩97,737 | ₩98,018 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,805 | ₩98,938 | ₩97,964 | ₩98,645 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,778 | ₩99,203 | ₩98,631 | ₩98,658 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,392 | ₩100,119 | ₩99,379 | ₩99,939 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,551 | ₩99,365 | ₩98,298 | ₩99,179 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,271 | ₩98,645 | ₩97,724 | ₩98,525 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,311 | ₩98,898 | ₩98,311 | ₩98,711 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,378 | ₩98,511 | ₩98,298 | ₩98,498 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,284 | ₩98,324 | ₩97,591 | ₩97,724 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,417 | ₩98,218 | ₩97,404 | ₩98,178 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,536 | ₩96,923 | ₩96,510 | ₩96,776 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,189 | ₩96,556 | ₩95,615 | ₩95,976 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,603 | ₩96,910 | ₩96,296 | ₩96,296 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,562 | ₩96,216 | ₩95,095 | ₩96,096 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,055 | ₩95,162 | ₩94,695 | ₩95,135 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,042 | ₩95,322 | ₩94,788 | ₩95,162 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,269 | ₩95,669 | ₩95,242 | ₩95,589 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,042 | ₩95,522 | ₩94,841 | ₩95,442 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,801 | ₩95,202 | ₩93,961 | ₩94,801 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,841 | ₩95,188 | ₩94,788 | ₩95,188 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,162 | ₩95,175 | ₩94,014 | ₩94,148 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,801 | ₩94,948 | ₩94,454 | ₩94,761 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,321 | ₩95,202 | ₩94,321 | ₩94,962 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,667 | ₩93,921 | ₩93,480 | ₩93,787 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩92,940 | ₩93,634 | ₩92,800 | ₩93,614 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩91,932 | ₩92,866 | ₩91,932 | ₩92,866 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,451 | ₩91,705 | ₩90,451 | ₩91,652 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,025 | ₩91,092 | ₩90,651 | ₩90,731 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,184 | ₩90,971 | ₩90,077 | ₩90,865 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,344 | ₩90,458 | ₩89,784 | ₩90,344 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,769 | ₩88,156 | ₩87,061 | ₩88,102 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,729 | ₩88,129 | ₩87,675 | ₩88,129 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,314 | ₩87,942 | ₩86,261 | ₩87,702 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,529 | ₩88,036 | ₩87,322 | ₩87,609 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,380 | ₩87,102 | ₩85,327 | ₩86,968 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,393 | ₩85,660 | ₩84,112 | ₩84,513 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩85,941 | ₩85,941 | ₩84,646 | ₩84,766 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,088 | ₩87,542 | ₩86,221 | ₩86,274 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,222 | ₩88,289 | ₩87,475 | ₩87,769 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,048 | ₩87,775 | ₩86,888 | ₩87,248 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,755 | ₩88,556 | ₩87,428 | ₩87,635 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,889 | ₩88,062 | ₩86,464 | ₩86,928 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,609 | ₩88,583 | ₩87,609 | ₩88,222 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,424 | ₩89,517 | ₩88,409 | ₩88,436 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,064 | ₩90,157 | ₩89,637 | ₩89,637 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,237 | ₩89,837 | ₩89,223 | ₩89,464 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,470 | ₩89,851 | ₩88,423 | ₩88,516 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,744 | ₩89,784 | ₩89,037 | ₩89,037 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,598 | ₩90,918 | ₩90,051 | ₩90,438 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,605 | ₩91,372 | ₩90,238 | ₩90,504 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩88,903 | ₩90,851 | ₩88,596 | ₩90,705 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩89,917 | ₩90,371 | ₩89,797 | ₩89,904 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,178 | ₩91,652 | ₩90,318 | ₩91,096 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,092 | ₩91,839 | ₩90,891 | ₩91,625 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,238 | ₩91,238 | ₩89,524 | ₩90,918 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,558 | ₩92,052 | ₩90,558 | ₩91,772 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,318 | ₩91,772 | ₩91,232 | ₩91,652 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,660 | ₩92,660 | ₩91,492 | ₩92,079 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,213 | ₩92,706 | ₩92,213 | ₩92,693 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,145 | ₩91,972 | ₩90,891 | ₩91,866 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,826 | ₩92,213 | ₩90,905 | ₩91,158 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,332 | ₩92,213 | ₩91,332 | ₩92,146 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,452 | ₩91,746 | ₩91,158 | ₩91,505 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,585 | ₩92,133 | ₩91,372 | ₩91,752 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,878 | ₩91,532 | ₩90,371 | ₩91,332 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,092 | ₩91,719 | ₩90,751 | ₩91,118 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,866 | ₩92,920 | ₩90,965 | ₩91,052 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,227 | ₩93,227 | ₩92,373 | ₩92,573 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,040 | ₩93,140 | ₩92,533 | ₩92,546 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,146 | ₩93,033 | ₩92,026 | ₩92,866 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩90,998 | ₩92,540 | ₩90,998 | ₩92,346 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,891 | ₩91,345 | ₩90,324 | ₩90,518 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,253 | ₩92,386 | ₩91,145 | ₩91,679 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,160 | ₩93,160 | ₩91,479 | ₩92,226 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,199 | ₩93,200 | ₩92,199 | ₩93,040 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,760 | ₩92,786 | ₩91,919 | ₩92,526 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,133 | ₩93,294 | ₩91,665 | ₩92,893 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,360 | ₩93,454 | ₩92,947 | ₩93,147 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,040 | ₩93,300 | ₩92,886 | ₩93,173 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,386 | ₩92,940 | ₩92,386 | ₩92,760 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,159 | ₩92,506 | ₩92,039 | ₩92,266 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,493 | ₩92,520 | ₩92,035 | ₩92,293 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,065 | ₩92,226 | ₩90,825 | ₩91,772 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,185 | ₩91,692 | ₩90,618 | ₩90,718 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩92,973 | ₩92,973 | ₩92,506 | ₩92,666 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,093 | ₩93,187 | ₩92,600 | ₩92,720 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,453 | ₩92,613 | ₩91,959 | ₩92,466 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,280 | ₩93,280 | ₩92,706 | ₩92,907 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,439 | ₩93,253 | ₩92,439 | ₩93,187 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,613 | ₩93,160 | ₩92,373 | ₩92,973 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,560 | ₩92,580 | ₩92,199 | ₩92,453 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,746 | ₩93,020 | ₩92,433 | ₩92,479 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,266 | ₩92,800 | ₩92,199 | ₩92,786 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,106 | ₩92,426 | ₩92,035 | ₩92,213 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩91,932 | ₩92,012 | ₩91,132 | ₩91,559 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,026 | ₩92,039 | ₩91,332 | ₩91,345 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,133 | ₩92,253 | ₩92,012 | ₩92,066 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,066 | ₩92,373 | ₩91,952 | ₩92,173 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,573 | ₩92,634 | ₩92,413 | ₩92,520 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,253 | ₩92,600 | ₩92,239 | ₩92,533 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,665 | ₩92,253 | ₩91,665 | ₩92,253 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,599 | ₩91,879 | ₩91,559 | ₩91,799 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,851 | ₩91,545 | ₩90,851 | ₩91,492 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,705 | ₩91,185 | ₩90,424 | ₩90,665 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,078 | ₩91,238 | ₩89,911 | ₩89,931 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩90,918 | ₩91,238 | ₩90,464 | ₩90,958 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,799 | ₩91,799 | ₩91,065 | ₩91,158 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,173 | ₩92,319 | ₩91,012 | ₩91,332 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,799 | ₩92,386 | ₩91,479 | ₩92,386 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,572 | ₩92,359 | ₩91,373 | ₩92,146 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,585 | ₩91,879 | ₩91,519 | ₩91,545 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,119 | ₩92,119 | ₩91,412 | ₩91,665 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,026 | ₩92,293 | ₩91,819 | ₩91,932 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,832 | ₩91,832 | ₩91,412 | ₩91,812 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,232 | ₩91,812 | ₩91,232 | ₩91,705 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,505 | ₩91,639 | ₩91,158 | ₩91,399 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩90,998 | ₩91,519 | ₩90,998 | ₩91,158 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,305 | ₩91,625 | ₩91,265 | ₩91,585 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,758 | ₩91,305 | ₩90,758 | ₩91,105 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,570 | ₩90,584 | ₩89,037 | ₩90,438 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,836 | ₩89,744 | ₩88,810 | ₩89,557 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,795 | ₩88,983 | ₩87,435 | ₩88,263 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,304 | ₩90,544 | ₩87,382 | ₩87,462 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,489 | ₩89,437 | ₩88,329 | ₩88,810 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,716 | ₩89,141 | ₩87,929 | ₩88,529 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,770 | ₩90,331 | ₩88,770 | ₩89,223 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,090 | ₩90,544 | ₩88,930 | ₩90,037 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩90,971 | ₩91,212 | ₩89,944 | ₩90,104 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩91,972 | ₩91,972 | ₩91,372 | ₩91,665 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,238 | ₩91,692 | ₩91,078 | ₩91,612 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,871 | ₩91,529 | ₩90,651 | ₩91,399 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,490 | ₩90,024 | ₩88,716 | ₩90,024 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,891 | ₩90,891 | ₩89,704 | ₩89,891 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,544 | ₩91,358 | ₩90,504 | ₩90,931 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,665 | ₩91,252 | ₩90,558 | ₩90,625 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,030 | ₩92,039 | ₩91,332 | ₩91,705 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩92,012 | ₩92,012 | ₩91,212 | ₩91,572 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,679 | ₩92,002 | ₩91,238 | ₩91,252 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,493 | ₩92,573 | ₩91,719 | ₩92,319 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,306 | ₩92,473 | ₩91,986 | ₩92,213 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,746 | ₩92,052 | ₩91,625 | ₩92,026 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩90,951 | ₩91,078 | ₩90,838 | ₩90,905 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,557 | ₩90,311 | ₩89,557 | ₩90,184 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,398 | ₩90,398 | ₩89,043 | ₩89,624 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,164 | ₩90,358 | ₩89,957 | ₩90,157 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,570 | ₩90,224 | ₩89,570 | ₩90,144 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,489 | ₩89,197 | ₩88,409 | ₩89,123 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,530 | ₩89,676 | ₩88,222 | ₩88,703 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,557 | ₩89,971 | ₩88,529 | ₩89,290 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,169 | ₩89,397 | ₩87,729 | ₩88,903 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,796 | ₩89,197 | ₩88,609 | ₩89,010 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,211 | ₩90,344 | ₩87,675 | ₩87,675 | -2.81% | 4.6만 |
|---|