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 | ₩103,980 | ₩104,354 | ₩103,860 | ₩104,234 | +0.24% | 8.3만 |
| 2026.10.08 | ₩103,780 | ₩103,940 | ₩103,166 | ₩103,606 | -0.17% | 19.1만 |
| 2026.10.07 | ₩103,900 | ₩104,167 | ₩103,606 | ₩104,020 | +0.12% | 13.2만 |
| 2026.10.06 | ₩104,247 | ₩104,661 | ₩104,207 | ₩104,407 | +0.15% | 44.1만 |
| 2026.10.05 | ₩103,112 | ₩103,980 | ₩103,112 | ₩103,780 | +0.65% | 17.6만 |
| 2026.10.02 | ₩103,166 | ₩103,433 | ₩102,712 | ₩103,046 | -0.12% | 10.6만 |
| 2026.10.01 | ₩102,338 | ₩102,472 | ₩101,617 | ₩102,218 | -0.12% | 1174.4만 |
| 2026.09.30 | ₩102,645 | ₩102,992 | ₩102,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,191 |
| -0.44% |
| 87.2만 |
| 2026.09.29 | ₩102,525 | ₩102,525 | ₩102,044 | ₩102,338 | -0.18% | 51.8만 |
|---|
| 2026.09.28 | ₩102,752 | ₩102,992 | ₩102,251 | ₩102,485 | -0.26% | 31만 |
|---|
| 2026.09.25 | ₩103,046 | ₩103,393 | ₩102,618 | ₩103,219 | +0.17% | 10만 |
|---|
| 2026.09.24 | ₩102,325 | ₩102,979 | ₩102,245 | ₩102,672 | +0.34% | 17.2만 |
|---|
| 2026.09.23 | ₩103,593 | ₩103,593 | ₩102,698 | ₩102,792 | -0.77% | 14.4만 |
|---|
| 2026.09.22 | ₩103,786 | ₩103,800 | ₩103,474 | ₩103,606 | -0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩102,752 | ₩103,753 | ₩102,685 | ₩103,620 | +0.84% | 18.1만 |
|---|
| 2026.09.18 | ₩102,151 | ₩102,285 | ₩101,831 | ₩102,258 | +0.10% | 252.4만 |
|---|
| 2026.09.17 | ₩102,124 | ₩102,251 | ₩101,751 | ₩102,164 | +0.04% | 33.8만 |
|---|
| 2026.09.16 | ₩101,751 | ₩101,964 | ₩100,376 | ₩100,990 | -0.75% | 42.9만 |
|---|
| 2026.09.15 | ₩101,737 | ₩101,737 | ₩101,277 | ₩101,417 | -0.31% | 5.8만 |
|---|
| 2026.09.14 | ₩101,444 | ₩102,231 | ₩101,444 | ₩101,871 | +0.42% | 27.9만 |
|---|
| 2026.09.11 | ₩102,485 | ₩102,592 | ₩102,258 | ₩102,351 | -0.13% | 28.7만 |
|---|
| 2026.09.10 | ₩101,550 | ₩101,751 | ₩101,323 | ₩101,497 | -0.05% | 39.1만 |
|---|
| 2026.09.09 | ₩102,338 | ₩102,378 | ₩101,911 | ₩102,071 | -0.26% | 17만 |
|---|
| 2026.09.08 | ₩103,072 | ₩103,086 | ₩102,472 | ₩102,592 | -0.47% | 10.2만 |
|---|
| 2026.09.04 | ₩103,232 | ₩103,446 | ₩102,979 | ₩103,152 | -0.08% | 5.5만 |
|---|
| 2026.09.03 | ₩102,792 | ₩103,620 | ₩102,739 | ₩103,566 | +0.75% | 16.9만 |
|---|
| 2026.09.02 | ₩101,971 | ₩102,512 | ₩101,971 | ₩102,365 | +0.39% | 5.5만 |
|---|
| 2026.09.01 | ₩101,938 | ₩102,325 | ₩101,669 | ₩101,978 | +0.04% | 6.6만 |
|---|
| 2026.08.31 | ₩102,712 | ₩102,819 | ₩102,418 | ₩102,605 | -0.10% | 9.9만 |
|---|
| 2026.08.28 | ₩103,379 | ₩103,806 | ₩102,885 | ₩103,046 | -0.32% | 15만 |
|---|
| 2026.08.27 | ₩102,885 | ₩103,433 | ₩102,765 | ₩103,299 | +0.40% | 13.6만 |
|---|
| 2026.08.26 | ₩102,258 | ₩102,698 | ₩102,258 | ₩102,565 | +0.30% | 102.5만 |
|---|
| 2026.08.25 | ₩102,578 | ₩102,658 | ₩102,258 | ₩102,485 | -0.09% | 27.4만 |
|---|
| 2026.08.24 | ₩102,445 | ₩102,470 | ₩102,124 | ₩102,258 | -0.18% | 7.5만 |
|---|
| 2026.08.21 | ₩102,585 | ₩102,685 | ₩102,338 | ₩102,512 | -0.07% | 2.7만 |
|---|
| 2026.08.20 | ₩102,585 | ₩102,825 | ₩102,031 | ₩102,031 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩103,273 | ₩103,313 | ₩102,859 | ₩102,992 | -0.27% | 3.8만 |
|---|
| 2026.08.18 | ₩102,805 | ₩102,972 | ₩102,698 | ₩102,712 | -0.09% | 9만 |
|---|
| 2026.08.17 | ₩103,967 | ₩103,967 | ₩103,473 | ₩103,473 | -0.48% | 3.7만 |
|---|
| 2026.08.14 | ₩104,207 | ₩104,314 | ₩103,887 | ₩104,007 | -0.19% | 12.1만 |
|---|
| 2026.08.13 | ₩103,793 | ₩104,421 | ₩103,793 | ₩104,180 | +0.37% | 88.5만 |
|---|
| 2026.08.12 | ₩103,887 | ₩103,887 | ₩103,393 | ₩103,526 | -0.35% | 4.9만 |
|---|
| 2026.08.11 | ₩103,646 | ₩103,646 | ₩103,086 | ₩103,206 | -0.43% | 5.7만 |
|---|
| 2026.08.10 | ₩103,393 | ₩103,806 | ₩103,393 | ₩103,526 | +0.13% | 16.1만 |
|---|
| 2026.08.07 | ₩103,259 | ₩103,646 | ₩103,179 | ₩103,606 | +0.34% | 3.6만 |
|---|
| 2026.08.06 | ₩103,086 | ₩103,273 | ₩102,752 | ₩102,859 | -0.22% | 4.4만 |
|---|
| 2026.08.05 | ₩103,740 | ₩103,900 | ₩102,992 | ₩102,992 | -0.72% | 13만 |
|---|
| 2026.08.04 | ₩101,884 | ₩103,473 | ₩101,884 | ₩103,246 | +1.34% | 6.1만 |
|---|
| 2026.08.03 | ₩100,469 | ₩101,537 | ₩100,469 | ₩101,430 | +0.96% | 6.2만 |
|---|
| 2026.07.31 | ₩99,842 | ₩100,202 | ₩98,840 | ₩99,962 | +0.12% | 8.2만 |
|---|
| 2026.07.30 | ₩98,493 | ₩99,388 | ₩98,387 | ₩99,268 | +0.79% | 12.1만 |
|---|
| 2026.07.29 | ₩99,127 | ₩99,495 | ₩97,692 | ₩97,692 | -1.45% | 9만 |
|---|
| 2026.07.28 | ₩98,854 | ₩99,481 | ₩98,640 | ₩99,268 | +0.42% | 11.4만 |
|---|
| 2026.07.27 | ₩99,668 | ₩99,668 | ₩98,600 | ₩98,961 | -0.71% | 4만 |
|---|
| 2026.07.24 | ₩98,947 | ₩99,508 | ₩98,746 | ₩98,880 | -0.07% | 6.2만 |
|---|
| 2026.07.23 | ₩98,987 | ₩99,341 | ₩98,427 | ₩98,787 | -0.20% | 33.5만 |
|---|
| 2026.07.22 | ₩100,042 | ₩100,376 | ₩99,962 | ₩100,095 | +0.05% | 71.1만 |
|---|
| 2026.07.21 | ₩99,855 | ₩100,255 | ₩99,668 | ₩100,215 | +0.36% | 81.1만 |
|---|
| 2026.07.20 | ₩99,788 | ₩100,242 | ₩99,314 | ₩99,321 | -0.47% | 8.3만 |
|---|
| 2026.07.17 | ₩99,214 | ₩100,029 | ₩99,201 | ₩99,588 | +0.38% | 19.2만 |
|---|
| 2026.07.16 | ₩100,589 | ₩101,030 | ₩100,215 | ₩100,496 | -0.09% | 17.6만 |
|---|
| 2026.07.15 | ₩101,137 | ₩101,190 | ₩100,509 | ₩101,043 | -0.09% | 4.8만 |
|---|
| 2026.07.14 | ₩100,856 | ₩100,856 | ₩100,362 | ₩100,763 | -0.09% | 8.4만 |
|---|
| 2026.07.13 | ₩100,563 | ₩100,883 | ₩100,182 | ₩100,296 | -0.27% | 9.6만 |
|---|
| 2026.07.10 | ₩100,683 | ₩101,097 | ₩100,255 | ₩101,070 | +0.38% | 4만 |
|---|
| 2026.07.09 | ₩100,175 | ₩100,721 | ₩99,989 | ₩100,696 | +0.52% | 3.4만 |
|---|
| 2026.07.08 | ₩99,668 | ₩99,922 | ₩99,121 | ₩99,855 | +0.19% | 8.5만 |
|---|
| 2026.07.07 | ₩100,536 | ₩100,536 | ₩99,908 | ₩100,215 | -0.32% | 12.8만 |
|---|
| 2026.07.06 | ₩100,122 | ₩100,816 | ₩100,122 | ₩100,603 | +0.48% | 23.9만 |
|---|
| 2026.07.02 | ₩100,082 | ₩100,543 | ₩99,134 | ₩99,762 | -0.32% | 55.7만 |
|---|
| 2026.07.01 | ₩99,615 | ₩100,336 | ₩99,374 | ₩99,748 | +0.13% | 308.7만 |
|---|
| 2026.06.30 | ₩99,134 | ₩100,089 | ₩99,134 | ₩99,908 | +0.78% | 301.7만 |
|---|
| 2026.06.29 | ₩98,787 | ₩99,281 | ₩98,013 | ₩99,228 | +0.45% | 119.8만 |
|---|
| 2026.06.26 | ₩97,292 | ₩98,493 | ₩97,198 | ₩97,973 | +0.70% | 77.9만 |
|---|
| 2026.06.25 | ₩98,880 | ₩98,880 | ₩97,666 | ₩97,973 | -0.92% | 9.9만 |
|---|
| 2026.06.24 | ₩98,253 | ₩99,001 | ₩97,853 | ₩98,120 | -0.14% | 15.8만 |
|---|
| 2026.06.23 | ₩97,853 | ₩98,947 | ₩97,853 | ₩98,213 | +0.37% | 36.8만 |
|---|
| 2026.06.22 | ₩99,882 | ₩100,309 | ₩99,401 | ₩99,615 | -0.27% | 13.8만 |
|---|
| 2026.06.18 | ₩100,302 | ₩100,309 | ₩99,748 | ₩100,095 | -0.21% | 11.7만 |
|---|
| 2026.06.17 | ₩100,496 | ₩100,589 | ₩98,894 | ₩99,174 | -1.32% | 26.3만 |
|---|
| 2026.06.16 | ₩100,916 | ₩101,056 | ₩100,282 | ₩100,309 | -0.60% | 30.4만 |
|---|
| 2026.06.15 | ₩100,543 | ₩101,190 | ₩100,543 | ₩101,030 | +0.48% | 98.1만 |
|---|
| 2026.06.12 | ₩99,041 | ₩99,414 | ₩98,373 | ₩99,194 | +0.16% | 5.9만 |
|---|
| 2026.06.11 | ₩97,465 | ₩98,974 | ₩96,958 | ₩98,694 | +1.26% | 26만 |
|---|
| 2026.06.10 | ₩97,933 | ₩98,780 | ₩96,971 | ₩96,971 | -0.98% | 54.7만 |
|---|
| 2026.06.09 | ₩99,348 | ₩99,962 | ₩96,651 | ₩98,627 | -0.73% | 27.6만 |
|---|
| 2026.06.08 | ₩99,254 | ₩99,748 | ₩98,867 | ₩98,947 | -0.31% | 15만 |
|---|
| 2026.06.05 | ₩100,469 | ₩100,749 | ₩98,493 | ₩98,613 | -1.85% | 15.6만 |
|---|
| 2026.06.04 | ₩100,609 | ₩101,550 | ₩100,603 | ₩101,390 | +0.78% | 9만 |
|---|
| 2026.06.03 | ₩101,484 | ₩101,504 | ₩100,870 | ₩100,950 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩101,230 | ₩101,751 | ₩101,217 | ₩101,604 | +0.37% | 25.4만 |
|---|
| 2026.06.01 | ₩100,976 | ₩101,631 | ₩100,976 | ₩101,417 | +0.44% | 78.9만 |
|---|
| 2026.05.29 | ₩101,143 | ₩101,310 | ₩100,936 | ₩101,083 | -0.06% | 120.2만 |
|---|
| 2026.05.28 | ₩100,322 | ₩100,976 | ₩100,189 | ₩100,936 | +0.61% | 19.1만 |
|---|
| 2026.05.27 | ₩100,362 | ₩100,429 | ₩100,055 | ₩100,322 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩100,309 | ₩100,536 | ₩100,115 | ₩100,269 | -0.04% | 14.4만 |
|---|
| 2026.05.22 | ₩100,002 | ₩100,135 | ₩99,601 | ₩99,735 | -0.27% | 24.5만 |
|---|
| 2026.05.21 | ₩98,600 | ₩99,561 | ₩98,600 | ₩99,254 | +0.66% | 8.4만 |
|---|
| 2026.05.20 | ₩98,226 | ₩99,134 | ₩98,146 | ₩99,121 | +0.91% | 29만 |
|---|
| 2026.05.19 | ₩98,186 | ₩98,547 | ₩97,772 | ₩98,053 | -0.14% | 13.4만 |
|---|
| 2026.05.18 | ₩98,840 | ₩98,974 | ₩97,999 | ₩98,680 | -0.16% | 8.7만 |
|---|
| 2026.05.15 | ₩98,814 | ₩99,238 | ₩98,667 | ₩98,694 | -0.12% | 4만 |
|---|
| 2026.05.14 | ₩99,428 | ₩100,155 | ₩99,414 | ₩99,975 | +0.55% | 26.8만 |
|---|
| 2026.05.13 | ₩98,587 | ₩99,401 | ₩98,333 | ₩99,214 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩98,306 | ₩98,680 | ₩97,759 | ₩98,560 | +0.26% | 87.6만 |
|---|
| 2026.05.11 | ₩98,347 | ₩98,934 | ₩98,347 | ₩98,747 | +0.41% | 13.5만 |
|---|
| 2026.05.08 | ₩98,413 | ₩98,547 | ₩98,333 | ₩98,533 | +0.12% | 3.5만 |
|---|
| 2026.05.07 | ₩98,320 | ₩98,360 | ₩97,626 | ₩97,759 | -0.57% | 4.4만 |
|---|
| 2026.05.06 | ₩97,452 | ₩98,253 | ₩97,439 | ₩98,213 | +0.78% | 19.1만 |
|---|
| 2026.05.05 | ₩96,571 | ₩96,958 | ₩96,544 | ₩96,811 | +0.25% | 13.4만 |
|---|
| 2026.05.04 | ₩96,224 | ₩96,591 | ₩95,650 | ₩96,010 | -0.22% | 23.9만 |
|---|
| 2026.05.01 | ₩96,638 | ₩96,945 | ₩96,331 | ₩96,331 | -0.32% | 7만 |
|---|
| 2026.04.30 | ₩95,596 | ₩96,251 | ₩95,129 | ₩96,130 | +0.56% | 41.9만 |
|---|
| 2026.04.29 | ₩95,089 | ₩95,196 | ₩94,729 | ₩95,169 | +0.08% | 9.7만 |
|---|
| 2026.04.28 | ₩95,076 | ₩95,356 | ₩94,822 | ₩95,196 | +0.13% | 67.2만 |
|---|
| 2026.04.27 | ₩95,303 | ₩95,703 | ₩95,276 | ₩95,623 | +0.34% | 9.2만 |
|---|
| 2026.04.24 | ₩95,076 | ₩95,556 | ₩94,876 | ₩95,476 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩94,836 | ₩95,236 | ₩93,995 | ₩94,836 | 0.00% | 13.9만 |
|---|
| 2026.04.22 | ₩94,876 | ₩95,223 | ₩94,822 | ₩95,223 | +0.37% | 8.6만 |
|---|
| 2026.04.21 | ₩95,196 | ₩95,209 | ₩94,048 | ₩94,181 | -1.07% | 11.9만 |
|---|
| 2026.04.20 | ₩94,836 | ₩94,982 | ₩94,488 | ₩94,796 | -0.04% | 21.9만 |
|---|
| 2026.04.17 | ₩94,355 | ₩95,236 | ₩94,355 | ₩94,996 | +0.68% | 6.1만 |
|---|
| 2026.04.16 | ₩93,701 | ₩93,954 | ₩93,514 | ₩93,821 | +0.13% | 6.7만 |
|---|
| 2026.04.15 | ₩92,973 | ₩93,667 | ₩92,833 | ₩93,647 | +0.73% | 5.5만 |
|---|
| 2026.04.14 | ₩91,965 | ₩92,900 | ₩91,965 | ₩92,900 | +1.02% | 33.6만 |
|---|
| 2026.04.13 | ₩90,484 | ₩91,738 | ₩90,484 | ₩91,685 | +1.33% | 15.1만 |
|---|
| 2026.04.10 | ₩91,058 | ₩91,124 | ₩90,684 | ₩90,764 | -0.32% | 6.9만 |
|---|
| 2026.04.09 | ₩90,217 | ₩91,004 | ₩90,110 | ₩90,897 | +0.75% | 6.1만 |
|---|
| 2026.04.08 | ₩90,377 | ₩90,490 | ₩89,816 | ₩90,377 | 0.00% | 23.2만 |
|---|
| 2026.04.07 | ₩87,800 | ₩88,187 | ₩87,093 | ₩88,134 | +0.38% | 16.9만 |
|---|
| 2026.04.06 | ₩87,760 | ₩88,161 | ₩87,707 | ₩88,161 | +0.46% | 28.4만 |
|---|
| 2026.04.02 | ₩86,345 | ₩87,974 | ₩86,292 | ₩87,734 | +1.61% | 19.2만 |
|---|
| 2026.04.01 | ₩87,560 | ₩88,067 | ₩87,353 | ₩87,640 | +0.09% | 129.8만 |
|---|
| 2026.03.31 | ₩85,411 | ₩87,133 | ₩85,357 | ₩86,999 | +1.86% | 114.6만 |
|---|
| 2026.03.30 | ₩85,424 | ₩85,691 | ₩84,143 | ₩84,543 | -1.03% | 65만 |
|---|
| 2026.03.27 | ₩85,971 | ₩85,971 | ₩84,677 | ₩84,797 | -1.37% | 5만 |
|---|
| 2026.03.26 | ₩87,119 | ₩87,573 | ₩86,252 | ₩86,305 | -0.93% | 9.8만 |
|---|
| 2026.03.25 | ₩88,254 | ₩88,321 | ₩87,507 | ₩87,800 | -0.51% | 16.3만 |
|---|
| 2026.03.24 | ₩87,079 | ₩87,807 | ₩86,919 | ₩87,280 | +0.23% | 12.2만 |
|---|
| 2026.03.23 | ₩87,787 | ₩88,588 | ₩87,460 | ₩87,667 | -0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩87,920 | ₩88,094 | ₩86,495 | ₩86,959 | -1.09% | 12.1만 |
|---|
| 2026.03.19 | ₩87,640 | ₩88,615 | ₩87,640 | ₩88,254 | +0.70% | 10.2만 |
|---|
| 2026.03.18 | ₩89,456 | ₩89,549 | ₩88,441 | ₩88,468 | -1.10% | 20.1만 |
|---|
| 2026.03.17 | ₩90,096 | ₩90,190 | ₩89,669 | ₩89,669 | -0.47% | 11.1만 |
|---|
| 2026.03.16 | ₩89,269 | ₩89,870 | ₩89,255 | ₩89,496 | +0.25% | 9.5만 |
|---|
| 2026.03.13 | ₩89,502 | ₩89,883 | ₩88,454 | ₩88,548 | -1.07% | 12만 |
|---|
| 2026.03.12 | ₩89,776 | ₩89,816 | ₩89,069 | ₩89,069 | -0.79% | 21만 |
|---|
| 2026.03.11 | ₩90,630 | ₩90,951 | ₩90,083 | ₩90,470 | -0.18% | 15.8만 |
|---|
| 2026.03.10 | ₩90,637 | ₩91,405 | ₩90,270 | ₩90,537 | -0.11% | 46.7만 |
|---|
| 2026.03.09 | ₩88,935 | ₩90,884 | ₩88,628 | ₩90,737 | +2.03% | 223.5만 |
|---|
| 2026.03.06 | ₩89,950 | ₩90,403 | ₩89,829 | ₩89,936 | -0.01% | 3만 |
|---|
| 2026.03.05 | ₩91,211 | ₩91,685 | ₩90,350 | ₩91,128 | -0.09% | 44.8만 |
|---|
| 2026.03.04 | ₩91,124 | ₩91,872 | ₩90,924 | ₩91,658 | +0.59% | 7.4만 |
|---|
| 2026.03.03 | ₩90,270 | ₩91,271 | ₩89,556 | ₩90,951 | +0.75% | 26.2만 |
|---|
| 2026.03.02 | ₩90,590 | ₩92,086 | ₩90,590 | ₩91,805 | +1.34% | 16만 |
|---|
| 2026.02.27 | ₩91,351 | ₩91,805 | ₩91,265 | ₩91,685 | +0.37% | 19.1만 |
|---|
| 2026.02.26 | ₩92,693 | ₩92,693 | ₩91,525 | ₩92,112 | -0.63% | 23.5만 |
|---|
| 2026.02.25 | ₩92,246 | ₩92,740 | ₩92,246 | ₩92,726 | +0.52% | 9.5만 |
|---|
| 2026.02.24 | ₩91,178 | ₩92,005 | ₩90,924 | ₩91,899 | +0.79% | 7.6만 |
|---|
| 2026.02.23 | ₩91,859 | ₩92,246 | ₩90,937 | ₩91,191 | -0.73% | 68.2만 |
|---|
| 2026.02.20 | ₩91,365 | ₩92,246 | ₩91,365 | ₩92,179 | +0.89% | 22.4만 |
|---|
| 2026.02.19 | ₩91,485 | ₩91,779 | ₩91,191 | ₩91,538 | +0.06% | 17.7만 |
|---|
| 2026.02.18 | ₩91,618 | ₩92,166 | ₩91,405 | ₩91,785 | +0.18% | 25.1만 |
|---|
| 2026.02.17 | ₩90,911 | ₩91,565 | ₩90,403 | ₩91,365 | +0.50% | 14.9만 |
|---|
| 2026.02.13 | ₩91,124 | ₩91,752 | ₩90,784 | ₩91,151 | +0.03% | 10.9만 |
|---|
| 2026.02.12 | ₩92,900 | ₩92,953 | ₩90,998 | ₩91,084 | -1.95% | 16.7만 |
|---|
| 2026.02.11 | ₩93,260 | ₩93,260 | ₩92,406 | ₩92,606 | -0.70% | 7.7만 |
|---|
| 2026.02.10 | ₩93,073 | ₩93,174 | ₩92,566 | ₩92,579 | -0.53% | 6만 |
|---|
| 2026.02.09 | ₩92,179 | ₩93,067 | ₩92,059 | ₩92,900 | +0.78% | 23만 |
|---|
| 2026.02.06 | ₩91,031 | ₩92,573 | ₩91,031 | ₩92,379 | +1.48% | 163.3만 |
|---|
| 2026.02.05 | ₩90,924 | ₩91,378 | ₩90,357 | ₩90,550 | -0.41% | 5.2만 |
|---|
| 2026.02.04 | ₩92,286 | ₩92,419 | ₩91,178 | ₩91,712 | -0.62% | 102만 |
|---|
| 2026.02.03 | ₩93,194 | ₩93,194 | ₩91,512 | ₩92,259 | -1.00% | 81.6만 |
|---|
| 2026.02.02 | ₩92,232 | ₩93,234 | ₩92,232 | ₩93,073 | +0.91% | 81.5만 |
|---|
| 2026.01.30 | ₩92,793 | ₩92,820 | ₩91,952 | ₩92,559 | -0.25% | 20.7만 |
|---|
| 2026.01.29 | ₩93,167 | ₩93,327 | ₩91,698 | ₩92,927 | -0.26% | 74만 |
|---|
| 2026.01.28 | ₩93,394 | ₩93,487 | ₩92,980 | ₩93,180 | -0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩93,073 | ₩93,334 | ₩92,920 | ₩93,207 | +0.14% | 51만 |
|---|
| 2026.01.26 | ₩92,419 | ₩92,973 | ₩92,419 | ₩92,793 | +0.40% | 7.5만 |
|---|
| 2026.01.23 | ₩92,192 | ₩92,539 | ₩92,072 | ₩92,299 | +0.12% | 20만 |
|---|
| 2026.01.22 | ₩92,526 | ₩92,553 | ₩92,068 | ₩92,326 | -0.22% | 179만 |
|---|
| 2026.01.21 | ₩91,098 | ₩92,259 | ₩90,857 | ₩91,805 | +0.78% | 8.1만 |
|---|
| 2026.01.20 | ₩91,218 | ₩91,725 | ₩90,650 | ₩90,751 | -0.51% | 17.4만 |
|---|
| 2026.01.16 | ₩93,007 | ₩93,007 | ₩92,539 | ₩92,700 | -0.33% | 4.5만 |
|---|
| 2026.01.15 | ₩93,127 | ₩93,220 | ₩92,633 | ₩92,753 | -0.40% | 21만 |
|---|
| 2026.01.14 | ₩92,486 | ₩92,646 | ₩91,992 | ₩92,499 | +0.01% | 16.7만 |
|---|
| 2026.01.13 | ₩93,314 | ₩93,314 | ₩92,740 | ₩92,940 | -0.40% | 8만 |
|---|
| 2026.01.12 | ₩92,473 | ₩93,287 | ₩92,473 | ₩93,220 | +0.81% | 211.7만 |
|---|
| 2026.01.09 | ₩92,646 | ₩93,194 | ₩92,406 | ₩93,007 | +0.39% | 24.2만 |
|---|
| 2026.01.08 | ₩92,593 | ₩92,613 | ₩92,232 | ₩92,486 | -0.12% | 386.5만 |
|---|
| 2026.01.07 | ₩92,780 | ₩93,053 | ₩92,466 | ₩92,513 | -0.29% | 13.9만 |
|---|
| 2026.01.06 | ₩92,299 | ₩92,833 | ₩92,232 | ₩92,820 | +0.56% | 8.2만 |
|---|
| 2026.01.05 | ₩92,139 | ₩92,459 | ₩92,068 | ₩92,246 | +0.12% | 10.7만 |
|---|
| 2026.01.02 | ₩91,965 | ₩92,045 | ₩91,164 | ₩91,592 | -0.41% | 110.1만 |
|---|
| 2025.12.31 | ₩92,059 | ₩92,072 | ₩91,365 | ₩91,378 | -0.74% | 94.8만 |
|---|
| 2025.12.30 | ₩92,166 | ₩92,286 | ₩92,045 | ₩92,099 | -0.07% | 5.5만 |
|---|
| 2025.12.29 | ₩92,099 | ₩92,406 | ₩91,985 | ₩92,206 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩92,606 | ₩92,668 | ₩92,446 | ₩92,553 | -0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩92,286 | ₩92,633 | ₩92,272 | ₩92,566 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩91,698 | ₩92,286 | ₩91,698 | ₩92,286 | +0.64% | 18만 |
|---|
| 2025.12.22 | ₩91,632 | ₩91,912 | ₩91,592 | ₩91,832 | +0.22% | 14.9만 |
|---|
| 2025.12.19 | ₩90,884 | ₩91,578 | ₩90,884 | ₩91,525 | +0.71% | 6.9만 |
|---|
| 2025.12.18 | ₩90,737 | ₩91,218 | ₩90,457 | ₩90,697 | -0.04% | 153.2만 |
|---|
| 2025.12.17 | ₩91,111 | ₩91,271 | ₩89,943 | ₩89,963 | -1.26% | 39.3만 |
|---|
| 2025.12.16 | ₩90,951 | ₩91,271 | ₩90,497 | ₩90,991 | +0.04% | 104.6만 |
|---|
| 2025.12.15 | ₩91,832 | ₩91,832 | ₩91,098 | ₩91,191 | -0.70% | 8만 |
|---|
| 2025.12.12 | ₩92,206 | ₩92,353 | ₩91,044 | ₩91,365 | -0.91% | 277.2만 |
|---|
| 2025.12.11 | ₩91,832 | ₩92,419 | ₩91,512 | ₩92,419 | +0.64% | 9.5만 |
|---|
| 2025.12.10 | ₩91,605 | ₩92,393 | ₩91,406 | ₩92,179 | +0.63% | 124.2만 |
|---|
| 2025.12.09 | ₩91,618 | ₩91,912 | ₩91,552 | ₩91,578 | -0.04% | 8.9만 |
|---|
| 2025.12.08 | ₩92,152 | ₩92,152 | ₩91,445 | ₩91,698 | -0.49% | 104.3만 |
|---|
| 2025.12.05 | ₩92,059 | ₩92,326 | ₩91,852 | ₩91,965 | -0.10% | 10.2만 |
|---|
| 2025.12.04 | ₩91,865 | ₩91,865 | ₩91,445 | ₩91,845 | -0.02% | 99.1만 |
|---|
| 2025.12.03 | ₩91,265 | ₩91,845 | ₩91,265 | ₩91,738 | +0.52% | 9.1만 |
|---|
| 2025.12.02 | ₩91,538 | ₩91,672 | ₩91,191 | ₩91,431 | -0.12% | 42만 |
|---|
| 2025.12.01 | ₩91,031 | ₩91,552 | ₩91,031 | ₩91,191 | +0.18% | 2만 |
|---|
| 2025.11.28 | ₩91,338 | ₩91,658 | ₩91,298 | ₩91,618 | +0.31% | 90.8만 |
|---|
| 2025.11.26 | ₩90,791 | ₩91,338 | ₩90,791 | ₩91,138 | +0.38% | 9.7만 |
|---|
| 2025.11.25 | ₩89,603 | ₩90,617 | ₩89,069 | ₩90,470 | +0.97% | 98만 |
|---|
| 2025.11.24 | ₩88,868 | ₩89,776 | ₩88,842 | ₩89,589 | +0.81% | 14.6만 |
|---|
| 2025.11.21 | ₩87,827 | ₩89,015 | ₩87,467 | ₩88,294 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩90,337 | ₩90,577 | ₩87,413 | ₩87,493 | -3.15% | 21.7만 |
|---|
| 2025.11.19 | ₩88,521 | ₩89,469 | ₩88,361 | ₩88,842 | +0.36% | 97.9만 |
|---|
| 2025.11.18 | ₩88,748 | ₩89,173 | ₩87,961 | ₩88,561 | -0.21% | 14.2만 |
|---|
| 2025.11.17 | ₩89,803 | ₩90,363 | ₩88,802 | ₩89,255 | -0.61% | 31.8만 |
|---|
| 2025.11.14 | ₩89,122 | ₩90,577 | ₩88,962 | ₩90,070 | +1.06% | 12.2만 |
|---|
| 2025.11.13 | ₩91,004 | ₩91,245 | ₩89,976 | ₩90,136 | -0.95% | 5.3만 |
|---|
| 2025.11.12 | ₩92,005 | ₩92,005 | ₩91,405 | ₩91,698 | -0.33% | 28.1만 |
|---|
| 2025.11.11 | ₩91,271 | ₩91,725 | ₩91,111 | ₩91,645 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩90,904 | ₩91,562 | ₩90,684 | ₩91,431 | +0.58% | 70.3만 |
|---|
| 2025.11.07 | ₩89,522 | ₩90,056 | ₩88,748 | ₩90,056 | +0.60% | 3.9만 |
|---|
| 2025.11.06 | ₩90,924 | ₩90,924 | ₩89,736 | ₩89,923 | -1.10% | 27.1만 |
|---|
| 2025.11.05 | ₩90,577 | ₩91,391 | ₩90,537 | ₩90,964 | +0.43% | 15.7만 |
|---|
| 2025.11.04 | ₩90,697 | ₩91,285 | ₩90,590 | ₩90,657 | -0.04% | 8.6만 |
|---|
| 2025.11.03 | ₩92,063 | ₩92,072 | ₩91,365 | ₩91,738 | -0.35% | 11.4만 |
|---|
| 2025.10.31 | ₩92,045 | ₩92,045 | ₩91,245 | ₩91,605 | -0.48% | 5.4만 |
|---|
| 2025.10.30 | ₩91,712 | ₩92,035 | ₩91,271 | ₩91,285 | -0.47% | 3.9만 |
|---|
| 2025.10.29 | ₩92,526 | ₩92,606 | ₩91,752 | ₩92,353 | -0.19% | 14.6만 |
|---|
| 2025.10.28 | ₩92,339 | ₩92,506 | ₩92,019 | ₩92,246 | -0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩91,779 | ₩92,086 | ₩91,658 | ₩92,059 | +0.31% | 4.4만 |
|---|
| 2025.10.24 | ₩90,984 | ₩91,111 | ₩90,871 | ₩90,937 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩89,589 | ₩90,343 | ₩89,589 | ₩90,217 | +0.70% | 15.7만 |
|---|
| 2025.10.22 | ₩90,430 | ₩90,430 | ₩89,075 | ₩89,656 | -0.86% | 35.5만 |
|---|
| 2025.10.21 | ₩90,197 | ₩90,390 | ₩89,990 | ₩90,190 | -0.01% | 106.6만 |
|---|
| 2025.10.20 | ₩89,603 | ₩90,257 | ₩89,603 | ₩90,177 | +0.64% | 25.4만 |
|---|
| 2025.10.17 | ₩88,521 | ₩89,229 | ₩88,441 | ₩89,155 | +0.72% | 33.5만 |
|---|
| 2025.10.16 | ₩89,562 | ₩89,708 | ₩88,254 | ₩88,735 | -0.92% | 1.9만 |
|---|
| 2025.10.15 | ₩89,589 | ₩90,003 | ₩88,561 | ₩89,322 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩88,201 | ₩89,429 | ₩87,760 | ₩88,935 | +0.83% | 19.2만 |
|---|
| 2025.10.13 | ₩88,828 | ₩89,229 | ₩88,641 | ₩89,042 | +0.24% | 22.8만 |
|---|
| 2025.10.10 | ₩90,243 | ₩90,377 | ₩87,707 | ₩87,707 | -2.81% | 4.6만 |
|---|