시장 데이터를 불러오는 중
전체 종목
Principal U.S. Mega-Cap ETF 과거 주가
Principal U.S. Mega-Cap ETF · USMC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal U.S. Mega-Cap ETF · USMC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,071 | ₩104,432 | ₩103,978 | ₩104,342 | +0.26% | 3.9만 |
| 2026.10.08 | ₩104,298 | ₩104,499 | ₩103,564 | ₩103,697 | -0.58% | 5.7만 |
| 2026.10.07 | ₩103,884 | ₩104,753 | ₩103,884 | ₩104,726 | +0.81% | 4만 |
| 2026.10.06 | ₩104,325 | ₩104,739 | ₩104,131 | ₩104,459 | +0.13% | 21.3만 |
| 2026.10.05 | ₩103,190 | ₩104,151 | ₩103,190 | ₩103,991 | +0.78% | 5.6만 |
| 2026.10.02 | ₩103,497 | ₩103,724 | ₩103,103 | ₩103,255 | -0.23% | 5.1만 |
| 2026.10.01 | ₩102,548 | ₩102,628 | ₩101,700 | ₩102,401 | -0.14% | 11.8만 |
| 2026.09.30 | ₩102,909 | ₩103,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,484 |
| -0.41% |
| 4.1만 |
| 2026.09.29 | ₩103,109 | ₩103,109 | ₩102,361 | ₩102,518 | -0.57% | 12.3만 |
|---|
| 2026.09.28 | ₩103,270 | ₩103,350 | ₩102,535 | ₩102,733 | -0.52% | 5.5만 |
|---|
| 2026.09.25 | ₩103,323 | ₩103,670 | ₩103,069 | ₩103,577 | +0.25% | 4.5만 |
|---|
| 2026.09.24 | ₩102,214 | ₩103,203 | ₩102,214 | ₩103,149 | +0.91% | 5.7만 |
|---|
| 2026.09.23 | ₩103,457 | ₩103,604 | ₩102,568 | ₩102,775 | -0.66% | 5.3만 |
|---|
| 2026.09.22 | ₩103,337 | ₩103,684 | ₩103,337 | ₩103,533 | +0.19% | 6.3만 |
|---|
| 2026.09.21 | ₩102,428 | ₩103,791 | ₩102,428 | ₩103,604 | +1.15% | 4.6만 |
|---|
| 2026.09.18 | ₩101,667 | ₩101,840 | ₩101,359 | ₩101,767 | +0.10% | 3.8만 |
|---|
| 2026.09.17 | ₩101,520 | ₩101,733 | ₩101,266 | ₩101,691 | +0.17% | 3.2만 |
|---|
| 2026.09.16 | ₩101,172 | ₩101,252 | ₩100,184 | ₩100,474 | -0.69% | 27.7만 |
|---|
| 2026.09.15 | ₩101,279 | ₩101,279 | ₩100,718 | ₩100,957 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩101,306 | ₩101,793 | ₩101,226 | ₩101,387 | +0.08% | 4.5만 |
|---|
| 2026.09.11 | ₩101,947 | ₩102,174 | ₩101,880 | ₩101,920 | -0.03% | 2.9만 |
|---|
| 2026.09.10 | ₩101,292 | ₩101,292 | ₩100,999 | ₩101,171 | -0.12% | 4.8만 |
|---|
| 2026.09.09 | ₩101,680 | ₩101,787 | ₩101,252 | ₩101,647 | -0.03% | 4만 |
|---|
| 2026.09.08 | ₩102,361 | ₩102,361 | ₩101,626 | ₩101,664 | -0.68% | 5.6만 |
|---|
| 2026.09.04 | ₩102,829 | ₩103,083 | ₩102,335 | ₩102,535 | -0.29% | 3.5만 |
|---|
| 2026.09.03 | ₩102,508 | ₩103,136 | ₩102,348 | ₩103,013 | +0.49% | 5.2만 |
|---|
| 2026.09.02 | ₩101,573 | ₩102,321 | ₩101,573 | ₩102,201 | +0.62% | 18.6만 |
|---|
| 2026.09.01 | ₩101,092 | ₩101,920 | ₩101,092 | ₩101,338 | +0.24% | 5.8만 |
|---|
| 2026.08.31 | ₩101,787 | ₩101,920 | ₩101,466 | ₩101,827 | +0.04% | 62.5만 |
|---|
| 2026.08.28 | ₩101,613 | ₩102,522 | ₩101,613 | ₩101,912 | +0.29% | 9.7만 |
|---|
| 2026.08.27 | ₩101,600 | ₩101,659 | ₩101,252 | ₩101,566 | -0.03% | 2.6만 |
|---|
| 2026.08.26 | ₩101,747 | ₩101,747 | ₩101,226 | ₩101,411 | -0.33% | 4.8만 |
|---|
| 2026.08.25 | ₩101,466 | ₩101,720 | ₩101,313 | ₩101,680 | +0.21% | 3.2만 |
|---|
| 2026.08.24 | ₩101,279 | ₩101,466 | ₩101,039 | ₩101,306 | +0.03% | 4.9만 |
|---|
| 2026.08.21 | ₩101,506 | ₩101,727 | ₩101,252 | ₩101,413 | -0.09% | 5만 |
|---|
| 2026.08.20 | ₩101,373 | ₩101,586 | ₩100,985 | ₩101,015 | -0.35% | 9만 |
|---|
| 2026.08.19 | ₩101,934 | ₩102,335 | ₩101,680 | ₩101,850 | -0.08% | 8.9만 |
|---|
| 2026.08.18 | ₩101,667 | ₩101,974 | ₩101,533 | ₩101,858 | +0.19% | 9.3만 |
|---|
| 2026.08.17 | ₩102,548 | ₩102,608 | ₩102,094 | ₩102,142 | -0.40% | 5.9만 |
|---|
| 2026.08.14 | ₩102,789 | ₩102,789 | ₩102,254 | ₩102,348 | -0.43% | 10.6만 |
|---|
| 2026.08.13 | ₩102,268 | ₩102,735 | ₩102,107 | ₩102,611 | +0.34% | 4만 |
|---|
| 2026.08.12 | ₩101,947 | ₩102,001 | ₩101,720 | ₩101,728 | -0.21% | 4.5만 |
|---|
| 2026.08.11 | ₩102,141 | ₩102,448 | ₩101,466 | ₩101,548 | -0.58% | 8.7만 |
|---|
| 2026.08.10 | ₩101,974 | ₩102,228 | ₩101,854 | ₩102,148 | +0.17% | 6.9만 |
|---|
| 2026.08.07 | ₩101,600 | ₩101,974 | ₩101,566 | ₩101,934 | +0.33% | 8.8만 |
|---|
| 2026.08.06 | ₩102,081 | ₩102,281 | ₩101,688 | ₩101,920 | -0.16% | 7만 |
|---|
| 2026.08.05 | ₩102,455 | ₩102,815 | ₩101,840 | ₩101,956 | -0.49% | 8.5만 |
|---|
| 2026.08.04 | ₩100,478 | ₩102,067 | ₩100,478 | ₩101,818 | +1.33% | 6만 |
|---|
| 2026.08.03 | ₩99,128 | ₩100,317 | ₩99,128 | ₩100,180 | +1.06% | 4.9만 |
|---|
| 2026.07.31 | ₩99,035 | ₩99,155 | ₩97,819 | ₩99,008 | -0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩97,271 | ₩98,687 | ₩97,271 | ₩98,575 | +1.34% | 5.8만 |
|---|
| 2026.07.29 | ₩98,193 | ₩98,514 | ₩96,891 | ₩96,911 | -1.31% | 5.5만 |
|---|
| 2026.07.28 | ₩98,380 | ₩98,874 | ₩98,273 | ₩98,580 | +0.20% | 12.5만 |
|---|
| 2026.07.27 | ₩99,168 | ₩99,168 | ₩98,026 | ₩98,420 | -0.75% | 4.6만 |
|---|
| 2026.07.24 | ₩98,233 | ₩98,874 | ₩97,846 | ₩98,301 | +0.07% | 9.2만 |
|---|
| 2026.07.23 | ₩98,073 | ₩98,580 | ₩97,919 | ₩98,335 | +0.27% | 11.7만 |
|---|
| 2026.07.22 | ₩99,142 | ₩99,810 | ₩99,142 | ₩99,394 | +0.25% | 28.8만 |
|---|
| 2026.07.21 | ₩98,808 | ₩99,476 | ₩98,674 | ₩99,433 | +0.63% | 10.2만 |
|---|
| 2026.07.20 | ₩99,008 | ₩99,102 | ₩98,202 | ₩98,299 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩98,113 | ₩99,180 | ₩98,019 | ₩98,551 | +0.45% | 4.6만 |
|---|
| 2026.07.16 | ₩99,716 | ₩99,890 | ₩99,061 | ₩99,417 | -0.30% | 7.5만 |
|---|
| 2026.07.15 | ₩99,890 | ₩100,197 | ₩99,755 | ₩100,042 | +0.15% | 4.6만 |
|---|
| 2026.07.14 | ₩99,262 | ₩99,983 | ₩99,182 | ₩99,764 | +0.51% | 6.3만 |
|---|
| 2026.07.13 | ₩99,409 | ₩99,502 | ₩99,048 | ₩99,130 | -0.28% | 6.3만 |
|---|
| 2026.07.10 | ₩99,676 | ₩99,769 | ₩98,874 | ₩99,703 | +0.03% | 5.3만 |
|---|
| 2026.07.09 | ₩98,861 | ₩99,302 | ₩98,514 | ₩99,220 | +0.36% | 4.9만 |
|---|
| 2026.07.08 | ₩98,634 | ₩98,821 | ₩98,260 | ₩98,778 | +0.15% | 5.1만 |
|---|
| 2026.07.07 | ₩99,155 | ₩99,514 | ₩98,848 | ₩99,048 | -0.11% | 35.6만 |
|---|
| 2026.07.06 | ₩99,436 | ₩99,573 | ₩98,808 | ₩99,342 | -0.09% | 4.5만 |
|---|
| 2026.07.02 | ₩98,874 | ₩99,302 | ₩98,380 | ₩98,882 | +0.01% | 6.1만 |
|---|
| 2026.07.01 | ₩98,634 | ₩98,941 | ₩98,120 | ₩98,552 | -0.08% | 7.3만 |
|---|
| 2026.06.30 | ₩98,540 | ₩99,128 | ₩98,494 | ₩99,031 | +0.50% | 105.5만 |
|---|
| 2026.06.29 | ₩97,913 | ₩98,687 | ₩97,445 | ₩98,637 | +0.74% | 3.4만 |
|---|
| 2026.06.26 | ₩96,857 | ₩98,160 | ₩96,764 | ₩97,204 | +0.36% | 4.1만 |
|---|
| 2026.06.25 | ₩98,260 | ₩98,260 | ₩97,258 | ₩97,295 | -0.98% | 3.9만 |
|---|
| 2026.06.24 | ₩97,285 | ₩97,733 | ₩96,590 | ₩96,878 | -0.42% | 6.7만 |
|---|
| 2026.06.23 | ₩97,084 | ₩97,966 | ₩96,964 | ₩97,099 | +0.02% | 4만 |
|---|
| 2026.06.22 | ₩99,088 | ₩99,195 | ₩98,373 | ₩98,444 | -0.65% | 4.8만 |
|---|
| 2026.06.18 | ₩98,794 | ₩98,848 | ₩98,193 | ₩98,816 | +0.02% | 4.1만 |
|---|
| 2026.06.17 | ₩98,714 | ₩98,741 | ₩97,538 | ₩97,639 | -1.09% | 5.2만 |
|---|
| 2026.06.16 | ₩98,901 | ₩99,061 | ₩98,540 | ₩98,540 | -0.36% | 4.4만 |
|---|
| 2026.06.15 | ₩98,327 | ₩99,088 | ₩98,327 | ₩98,914 | +0.60% | 5.3만 |
|---|
| 2026.06.12 | ₩96,991 | ₩97,351 | ₩96,563 | ₩97,057 | +0.07% | 3.9만 |
|---|
| 2026.06.11 | ₩95,708 | ₩97,098 | ₩95,227 | ₩96,941 | +1.29% | 4.9만 |
|---|
| 2026.06.10 | ₩96,430 | ₩96,757 | ₩95,454 | ₩95,629 | -0.83% | 5만 |
|---|
| 2026.06.09 | ₩97,993 | ₩98,100 | ₩95,414 | ₩96,935 | -1.08% | 6.6만 |
|---|
| 2026.06.08 | ₩97,458 | ₩97,892 | ₩97,004 | ₩97,249 | -0.22% | 3.1만 |
|---|
| 2026.06.05 | ₩98,808 | ₩98,808 | ₩96,643 | ₩96,897 | -1.93% | 6.5만 |
|---|
| 2026.06.04 | ₩99,021 | ₩99,355 | ₩98,527 | ₩99,147 | +0.13% | 6.5만 |
|---|
| 2026.06.03 | ₩99,502 | ₩99,502 | ₩98,981 | ₩99,200 | -0.30% | 7.3만 |
|---|
| 2026.06.02 | ₩99,903 | ₩99,903 | ₩99,248 | ₩99,546 | -0.36% | 3.8만 |
|---|
| 2026.06.01 | ₩99,649 | ₩99,649 | ₩99,035 | ₩99,436 | -0.21% | 6.7만 |
|---|
| 2026.05.29 | ₩99,168 | ₩99,302 | ₩98,914 | ₩99,195 | +0.03% | 6만 |
|---|
| 2026.05.28 | ₩98,647 | ₩99,102 | ₩98,607 | ₩99,036 | +0.39% | 13.8만 |
|---|
| 2026.05.27 | ₩98,914 | ₩98,914 | ₩98,356 | ₩98,789 | -0.13% | 5.1만 |
|---|
| 2026.05.26 | ₩98,153 | ₩98,514 | ₩98,046 | ₩98,380 | +0.23% | 5.4만 |
|---|
| 2026.05.22 | ₩97,685 | ₩97,913 | ₩97,371 | ₩97,412 | -0.28% | 12만 |
|---|
| 2026.05.21 | ₩96,897 | ₩97,633 | ₩96,844 | ₩97,494 | +0.62% | 16.5만 |
|---|
| 2026.05.20 | ₩96,897 | ₩97,458 | ₩96,817 | ₩97,402 | +0.52% | 12만 |
|---|
| 2026.05.19 | ₩96,443 | ₩97,151 | ₩96,443 | ₩96,631 | +0.20% | 5.3만 |
|---|
| 2026.05.18 | ₩97,071 | ₩97,322 | ₩96,503 | ₩96,997 | -0.08% | 2.6만 |
|---|
| 2026.05.15 | ₩97,191 | ₩97,592 | ₩97,013 | ₩97,013 | -0.18% | 3.8만 |
|---|
| 2026.05.14 | ₩97,632 | ₩98,367 | ₩97,632 | ₩98,100 | +0.48% | 4.7만 |
|---|
| 2026.05.13 | ₩96,911 | ₩97,792 | ₩96,804 | ₩97,616 | +0.73% | 8.8만 |
|---|
| 2026.05.12 | ₩96,430 | ₩96,937 | ₩96,156 | ₩96,842 | +0.43% | 4.1만 |
|---|
| 2026.05.11 | ₩96,202 | ₩96,977 | ₩96,202 | ₩96,694 | +0.51% | 4.4만 |
|---|
| 2026.05.08 | ₩96,162 | ₩96,516 | ₩96,162 | ₩96,403 | +0.25% | 3.7만 |
|---|
| 2026.05.07 | ₩96,029 | ₩96,176 | ₩95,414 | ₩95,575 | -0.47% | 17.6만 |
|---|
| 2026.05.06 | ₩95,307 | ₩95,935 | ₩95,254 | ₩95,925 | +0.65% | 3.8만 |
|---|
| 2026.05.05 | ₩94,666 | ₩94,987 | ₩94,666 | ₩94,828 | +0.17% | 4.6만 |
|---|
| 2026.05.04 | ₩94,052 | ₩94,475 | ₩93,704 | ₩94,013 | -0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩94,439 | ₩95,000 | ₩94,244 | ₩94,252 | -0.20% | 6.1만 |
|---|
| 2026.04.30 | ₩93,651 | ₩94,205 | ₩93,237 | ₩94,052 | +0.43% | 14.3만 |
|---|
| 2026.04.29 | ₩93,504 | ₩93,504 | ₩93,123 | ₩93,378 | -0.13% | 12.2만 |
|---|
| 2026.04.28 | ₩93,370 | ₩93,370 | ₩92,668 | ₩93,034 | -0.36% | 115.3만 |
|---|
| 2026.04.27 | ₩92,676 | ₩93,357 | ₩92,676 | ₩93,303 | +0.68% | 4.1만 |
|---|
| 2026.04.24 | ₩92,489 | ₩92,995 | ₩92,342 | ₩92,969 | +0.52% | 3.6만 |
|---|
| 2026.04.23 | ₩92,395 | ₩92,836 | ₩91,754 | ₩92,400 | +0.01% | 4.3만 |
|---|
| 2026.04.22 | ₩92,275 | ₩92,729 | ₩92,114 | ₩92,729 | +0.49% | 7.9만 |
|---|
| 2026.04.21 | ₩92,462 | ₩92,462 | ₩91,513 | ₩91,674 | -0.85% | 8.7만 |
|---|
| 2026.04.20 | ₩92,756 | ₩92,823 | ₩92,128 | ₩92,435 | -0.35% | 4.9만 |
|---|
| 2026.04.17 | ₩92,635 | ₩93,290 | ₩92,529 | ₩93,018 | +0.41% | 5.9만 |
|---|
| 2026.04.16 | ₩92,515 | ₩92,656 | ₩92,235 | ₩92,422 | -0.10% | 9.7만 |
|---|
| 2026.04.15 | ₩91,861 | ₩92,555 | ₩91,552 | ₩92,542 | +0.74% | 11.4만 |
|---|
| 2026.04.14 | ₩90,324 | ₩91,727 | ₩90,324 | ₩91,727 | +1.55% | 16.2만 |
|---|
| 2026.04.13 | ₩89,362 | ₩90,331 | ₩89,255 | ₩90,323 | +1.07% | 5.5만 |
|---|
| 2026.04.10 | ₩90,017 | ₩90,017 | ₩89,536 | ₩89,710 | -0.34% | 3.9만 |
|---|
| 2026.04.09 | ₩88,962 | ₩89,964 | ₩88,841 | ₩89,865 | +1.02% | 9.9만 |
|---|
| 2026.04.08 | ₩89,002 | ₩89,763 | ₩88,360 | ₩88,962 | -0.05% | 7.6만 |
|---|
| 2026.04.07 | ₩86,383 | ₩86,717 | ₩85,615 | ₩86,664 | +0.32% | 9.2만 |
|---|
| 2026.04.06 | ₩86,250 | ₩86,744 | ₩86,236 | ₩86,596 | +0.40% | 6.9만 |
|---|
| 2026.04.02 | ₩85,127 | ₩86,370 | ₩85,087 | ₩86,123 | +1.17% | 6.5만 |
|---|
| 2026.04.01 | ₩86,250 | ₩86,704 | ₩85,982 | ₩86,283 | +0.04% | 5.3만 |
|---|
| 2026.03.31 | ₩84,339 | ₩85,982 | ₩84,339 | ₩85,918 | +1.87% | 6만 |
|---|
| 2026.03.30 | ₩84,366 | ₩84,366 | ₩83,204 | ₩83,534 | -0.99% | 6.9만 |
|---|
| 2026.03.27 | ₩84,874 | ₩84,874 | ₩83,644 | ₩83,815 | -1.25% | 22.9만 |
|---|
| 2026.03.26 | ₩85,849 | ₩86,143 | ₩85,047 | ₩85,047 | -0.93% | 9.4만 |
|---|
| 2026.03.25 | ₩86,610 | ₩86,811 | ₩86,263 | ₩86,471 | -0.16% | 4.5만 |
|---|
| 2026.03.24 | ₩85,795 | ₩86,517 | ₩85,795 | ₩85,982 | +0.22% | 10.5만 |
|---|
| 2026.03.23 | ₩86,851 | ₩87,292 | ₩86,316 | ₩86,543 | -0.35% | 15.3만 |
|---|
| 2026.03.20 | ₩86,490 | ₩86,570 | ₩85,261 | ₩85,618 | -1.01% | 7.4만 |
|---|
| 2026.03.19 | ₩86,610 | ₩87,044 | ₩86,296 | ₩86,686 | +0.09% | 79.7만 |
|---|
| 2026.03.18 | ₩88,374 | ₩88,471 | ₩87,238 | ₩87,238 | -1.28% | 7.6만 |
|---|
| 2026.03.17 | ₩89,055 | ₩89,229 | ₩88,601 | ₩88,621 | -0.49% | 6.9만 |
|---|
| 2026.03.16 | ₩88,481 | ₩89,028 | ₩88,441 | ₩88,708 | +0.26% | 15.4만 |
|---|
| 2026.03.13 | ₩88,494 | ₩89,042 | ₩87,692 | ₩87,773 | -0.82% | 16.9만 |
|---|
| 2026.03.12 | ₩89,002 | ₩89,002 | ₩88,203 | ₩88,355 | -0.73% | 7.1만 |
|---|
| 2026.03.11 | ₩89,857 | ₩89,898 | ₩89,235 | ₩89,564 | -0.33% | 6만 |
|---|
| 2026.03.10 | ₩89,576 | ₩90,404 | ₩89,416 | ₩89,652 | +0.09% | 13.9만 |
|---|
| 2026.03.09 | ₩87,920 | ₩89,723 | ₩87,692 | ₩89,579 | +1.89% | 10.6만 |
|---|
| 2026.03.06 | ₩88,400 | ₩89,189 | ₩88,080 | ₩88,869 | +0.53% | 48.6만 |
|---|
| 2026.03.05 | ₩89,469 | ₩89,736 | ₩88,714 | ₩89,473 | +0.00% | 6.7만 |
|---|
| 2026.03.04 | ₩89,242 | ₩90,064 | ₩89,215 | ₩89,883 | +0.72% | 43.7만 |
|---|
| 2026.03.03 | ₩88,320 | ₩89,449 | ₩87,899 | ₩89,246 | +1.05% | 8.7만 |
|---|
| 2026.03.02 | ₩88,601 | ₩89,870 | ₩88,320 | ₩89,618 | +1.15% | 10.2만 |
|---|
| 2026.02.27 | ₩88,668 | ₩89,603 | ₩88,668 | ₩89,536 | +0.98% | 6.1만 |
|---|
| 2026.02.26 | ₩89,777 | ₩89,777 | ₩88,781 | ₩89,190 | -0.65% | 4.7만 |
|---|
| 2026.02.25 | ₩89,229 | ₩89,877 | ₩89,229 | ₩89,818 | +0.66% | 7.8만 |
|---|
| 2026.02.24 | ₩88,534 | ₩89,015 | ₩88,164 | ₩88,887 | +0.40% | 8.2만 |
|---|
| 2026.02.23 | ₩89,309 | ₩89,309 | ₩88,187 | ₩88,350 | -1.07% | 4.9만 |
|---|
| 2026.02.20 | ₩88,908 | ₩89,326 | ₩88,414 | ₩89,322 | +0.47% | 9.9만 |
|---|
| 2026.02.19 | ₩88,788 | ₩89,322 | ₩88,616 | ₩88,849 | +0.07% | 8.4만 |
|---|
| 2026.02.18 | ₩89,135 | ₩89,643 | ₩88,948 | ₩89,265 | +0.15% | 8.3만 |
|---|
| 2026.02.17 | ₩88,574 | ₩89,202 | ₩88,200 | ₩88,865 | +0.33% | 14.4만 |
|---|
| 2026.02.13 | ₩89,215 | ₩89,536 | ₩88,654 | ₩88,772 | -0.50% | 6.9만 |
|---|
| 2026.02.12 | ₩90,672 | ₩90,672 | ₩89,215 | ₩89,229 | -1.59% | 7.9만 |
|---|
| 2026.02.11 | ₩91,179 | ₩91,179 | ₩90,391 | ₩90,482 | -0.76% | 9.1만 |
|---|
| 2026.02.10 | ₩91,433 | ₩91,487 | ₩90,712 | ₩90,712 | -0.79% | 18.1만 |
|---|
| 2026.02.09 | ₩90,725 | ₩91,366 | ₩90,632 | ₩91,178 | +0.50% | 13.2만 |
|---|
| 2026.02.06 | ₩89,456 | ₩90,885 | ₩89,456 | ₩90,685 | +1.37% | 11.5만 |
|---|
| 2026.02.05 | ₩89,857 | ₩89,857 | ₩88,815 | ₩89,066 | -0.88% | 14.2만 |
|---|
| 2026.02.04 | ₩90,792 | ₩90,859 | ₩89,830 | ₩90,298 | -0.54% | 15.5만 |
|---|
| 2026.02.03 | ₩91,487 | ₩91,567 | ₩90,231 | ₩90,773 | -0.78% | 12.2만 |
|---|
| 2026.02.02 | ₩90,485 | ₩91,300 | ₩90,485 | ₩91,126 | +0.71% | 12만 |
|---|
| 2026.01.30 | ₩90,244 | ₩90,658 | ₩89,950 | ₩90,482 | +0.26% | 8.5만 |
|---|
| 2026.01.29 | ₩90,899 | ₩90,899 | ₩89,396 | ₩90,511 | -0.43% | 8.6만 |
|---|
| 2026.01.28 | ₩91,006 | ₩91,137 | ₩90,284 | ₩90,717 | -0.32% | 23.4만 |
|---|
| 2026.01.27 | ₩90,966 | ₩91,199 | ₩90,899 | ₩90,975 | +0.01% | 11.6만 |
|---|
| 2026.01.26 | ₩90,511 | ₩91,019 | ₩90,511 | ₩90,859 | +0.38% | 13.5만 |
|---|
| 2026.01.23 | ₩90,044 | ₩90,899 | ₩90,030 | ₩90,458 | +0.46% | 10.8만 |
|---|
| 2026.01.22 | ₩90,244 | ₩90,324 | ₩89,763 | ₩90,137 | -0.12% | 12.9만 |
|---|
| 2026.01.21 | ₩89,028 | ₩89,883 | ₩88,574 | ₩89,443 | +0.47% | 20.3만 |
|---|
| 2026.01.20 | ₩89,389 | ₩89,790 | ₩88,881 | ₩88,936 | -0.51% | 18만 |
|---|
| 2026.01.16 | ₩90,845 | ₩91,086 | ₩90,574 | ₩90,799 | -0.05% | 32.4만 |
|---|
| 2026.01.15 | ₩91,366 | ₩91,366 | ₩90,638 | ₩90,792 | -0.63% | 19.3만 |
|---|
| 2026.01.14 | ₩91,366 | ₩91,433 | ₩90,404 | ₩90,992 | -0.41% | 12.7만 |
|---|
| 2026.01.13 | ₩92,061 | ₩92,061 | ₩91,273 | ₩91,727 | -0.36% | 9.4만 |
|---|
| 2026.01.12 | ₩91,366 | ₩92,335 | ₩91,366 | ₩92,248 | +0.97% | 9.3만 |
|---|
| 2026.01.09 | ₩91,420 | ₩92,061 | ₩91,420 | ₩91,901 | +0.53% | 5.8만 |
|---|
| 2026.01.08 | ₩91,821 | ₩91,821 | ₩91,246 | ₩91,500 | -0.35% | 31만 |
|---|
| 2026.01.07 | ₩91,660 | ₩92,138 | ₩91,607 | ₩91,607 | -0.06% | 13.1만 |
|---|
| 2026.01.06 | ₩91,286 | ₩91,767 | ₩91,206 | ₩91,540 | +0.28% | 10.4만 |
|---|
| 2026.01.05 | ₩91,487 | ₩91,620 | ₩91,233 | ₩91,254 | -0.25% | 24만 |
|---|
| 2026.01.02 | ₩91,807 | ₩91,874 | ₩90,534 | ₩90,939 | -0.95% | 8.3만 |
|---|
| 2025.12.31 | ₩92,114 | ₩92,114 | ₩91,420 | ₩91,446 | -0.73% | 5.6만 |
|---|
| 2025.12.30 | ₩92,021 | ₩92,248 | ₩91,974 | ₩92,034 | +0.01% | 6.9만 |
|---|
| 2025.12.29 | ₩92,168 | ₩92,334 | ₩92,061 | ₩92,141 | -0.03% | 5.9만 |
|---|
| 2025.12.26 | ₩93,050 | ₩93,147 | ₩92,796 | ₩92,863 | -0.20% | 5.5만 |
|---|
| 2025.12.24 | ₩92,676 | ₩93,035 | ₩92,662 | ₩92,983 | +0.33% | 3.9만 |
|---|
| 2025.12.23 | ₩91,954 | ₩92,609 | ₩91,927 | ₩92,597 | +0.70% | 6.1만 |
|---|
| 2025.12.22 | ₩92,061 | ₩92,142 | ₩91,838 | ₩92,090 | +0.03% | 6.7만 |
|---|
| 2025.12.19 | ₩91,046 | ₩91,687 | ₩91,046 | ₩91,632 | +0.64% | 12.3만 |
|---|
| 2025.12.18 | ₩90,712 | ₩91,326 | ₩90,591 | ₩90,819 | +0.12% | 18.2만 |
|---|
| 2025.12.17 | ₩91,300 | ₩91,340 | ₩90,057 | ₩90,057 | -1.36% | 62.3만 |
|---|
| 2025.12.16 | ₩90,912 | ₩91,340 | ₩90,538 | ₩91,211 | +0.33% | 7.4만 |
|---|
| 2025.12.15 | ₩91,754 | ₩91,754 | ₩91,086 | ₩91,263 | -0.53% | 10.9만 |
|---|
| 2025.12.12 | ₩91,861 | ₩91,874 | ₩90,738 | ₩91,357 | -0.55% | 11.4만 |
|---|
| 2025.12.11 | ₩91,273 | ₩92,101 | ₩90,999 | ₩92,101 | +0.91% | 6만 |
|---|
| 2025.12.10 | ₩91,420 | ₩91,914 | ₩90,966 | ₩91,791 | +0.41% | 48.3만 |
|---|
| 2025.12.09 | ₩91,473 | ₩91,854 | ₩91,433 | ₩91,442 | -0.03% | 4.2만 |
|---|
| 2025.12.08 | ₩92,155 | ₩92,155 | ₩91,279 | ₩91,516 | -0.69% | 8.4만 |
|---|
| 2025.12.05 | ₩91,981 | ₩92,509 | ₩91,981 | ₩92,136 | +0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩92,502 | ₩92,502 | ₩91,527 | ₩91,923 | -0.63% | 10.4만 |
|---|
| 2025.12.03 | ₩91,660 | ₩92,248 | ₩91,500 | ₩92,041 | +0.42% | 33.8만 |
|---|
| 2025.12.02 | ₩91,847 | ₩92,193 | ₩91,600 | ₩91,826 | -0.02% | 6.2만 |
|---|
| 2025.12.01 | ₩91,460 | ₩92,034 | ₩91,460 | ₩91,640 | +0.20% | 5.3만 |
|---|
| 2025.11.28 | ₩91,967 | ₩92,168 | ₩91,756 | ₩92,168 | +0.22% | 5.8만 |
|---|
| 2025.11.26 | ₩91,366 | ₩91,894 | ₩91,219 | ₩91,738 | +0.41% | 4.1만 |
|---|
| 2025.11.25 | ₩90,164 | ₩91,153 | ₩89,762 | ₩91,019 | +0.95% | 7.3만 |
|---|
| 2025.11.24 | ₩89,416 | ₩90,311 | ₩89,416 | ₩90,253 | +0.94% | 5.3만 |
|---|
| 2025.11.21 | ₩88,815 | ₩89,643 | ₩88,044 | ₩88,764 | -0.06% | 8.3만 |
|---|
| 2025.11.20 | ₩91,300 | ₩91,553 | ₩88,441 | ₩88,457 | -3.11% | 6.1만 |
|---|
| 2025.11.19 | ₩89,162 | ₩90,155 | ₩89,022 | ₩89,663 | +0.56% | 7.7만 |
|---|
| 2025.11.18 | ₩89,523 | ₩89,962 | ₩88,718 | ₩89,312 | -0.24% | 8.6만 |
|---|
| 2025.11.17 | ₩90,632 | ₩90,979 | ₩89,643 | ₩90,076 | -0.61% | 7.8만 |
|---|
| 2025.11.14 | ₩90,217 | ₩91,219 | ₩89,622 | ₩90,712 | +0.55% | 7.4만 |
|---|
| 2025.11.13 | ₩92,288 | ₩92,288 | ₩90,750 | ₩90,845 | -1.56% | 7만 |
|---|
| 2025.11.12 | ₩92,916 | ₩92,916 | ₩91,994 | ₩92,398 | -0.56% | 8.2만 |
|---|
| 2025.11.11 | ₩92,074 | ₩92,674 | ₩91,894 | ₩92,526 | +0.49% | 6.2만 |
|---|
| 2025.11.10 | ₩91,487 | ₩92,422 | ₩91,487 | ₩92,318 | +0.91% | 5.3만 |
|---|
| 2025.11.07 | ₩90,444 | ₩90,725 | ₩89,660 | ₩90,658 | +0.24% | 5만 |
|---|
| 2025.11.06 | ₩91,807 | ₩91,807 | ₩90,645 | ₩90,840 | -1.05% | 6만 |
|---|
| 2025.11.05 | ₩91,941 | ₩92,368 | ₩91,513 | ₩91,886 | -0.06% | 4.9만 |
|---|
| 2025.11.04 | ₩91,633 | ₩92,395 | ₩91,607 | ₩91,751 | +0.13% | 6.1만 |
|---|
| 2025.11.03 | ₩93,063 | ₩93,063 | ₩92,598 | ₩92,729 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩93,036 | ₩93,036 | ₩92,281 | ₩92,641 | -0.43% | 6.8만 |
|---|
| 2025.10.30 | ₩92,996 | ₩92,996 | ₩92,288 | ₩92,320 | -0.73% | 26.5만 |
|---|
| 2025.10.29 | ₩93,437 | ₩93,624 | ₩92,849 | ₩93,314 | -0.13% | 9.1만 |
|---|
| 2025.10.28 | ₩92,969 | ₩93,337 | ₩92,689 | ₩93,135 | +0.18% | 8.1만 |
|---|
| 2025.10.27 | ₩92,342 | ₩92,649 | ₩92,215 | ₩92,606 | +0.29% | 14.6만 |
|---|
| 2025.10.24 | ₩91,446 | ₩91,811 | ₩91,444 | ₩91,600 | +0.17% | 5.3만 |
|---|
| 2025.10.23 | ₩90,471 | ₩91,193 | ₩90,471 | ₩91,072 | +0.66% | 6.1만 |
|---|
| 2025.10.22 | ₩90,939 | ₩91,039 | ₩89,910 | ₩90,458 | -0.53% | 4.9만 |
|---|
| 2025.10.21 | ₩91,433 | ₩91,540 | ₩91,246 | ₩91,246 | -0.20% | 304.4만 |
|---|
| 2025.10.20 | ₩90,939 | ₩91,587 | ₩90,939 | ₩91,505 | +0.62% | 3.1만 |
|---|
| 2025.10.17 | ₩89,817 | ₩90,859 | ₩89,803 | ₩90,698 | +0.98% | 5.2만 |
|---|
| 2025.10.16 | ₩91,353 | ₩91,433 | ₩89,830 | ₩90,155 | -1.31% | 18.6만 |
|---|
| 2025.10.15 | ₩91,211 | ₩91,687 | ₩90,232 | ₩90,867 | -0.38% | 308.9만 |
|---|
| 2025.10.14 | ₩89,883 | ₩90,845 | ₩89,269 | ₩90,391 | +0.56% | 8.7만 |
|---|
| 2025.10.13 | ₩90,364 | ₩90,805 | ₩90,296 | ₩90,748 | +0.42% | 5.1만 |
|---|
| 2025.10.10 | ₩91,754 | ₩92,137 | ₩89,361 | ₩89,361 | -2.61% | 6.7만 |
|---|