시장 데이터를 불러오는 중
전체 종목
Invesco Bloomberg Analyst Rating Improvers ETF 과거 주가
Invesco Bloomberg Analyst Rating Improvers ETF · UPGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Bloomberg Analyst Rating Improvers ETF · UPGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,176 | ₩109,498 | ₩108,975 | ₩109,297 | +0.11% | 6.4천 |
| 2026.10.08 | ₩108,197 | ₩108,921 | ₩108,197 | ₩108,921 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,983 | ₩108,157 | ₩107,942 | ₩108,103 | +0.11% | 1.6천 |
| 2026.10.06 | ₩109,096 | ₩109,297 | ₩108,841 | ₩108,841 | -0.23% | 17만 |
| 2026.10.05 | ₩107,782 | ₩108,720 | ₩107,782 | ₩108,720 | +0.87% | 1.2천 |
| 2026.10.02 | ₩108,318 | ₩108,653 | ₩107,996 | ₩108,144 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,487 | ₩107,487 | ₩107,326 | ₩107,326 | -0.15% | 600 |
| 2026.09.30 | ₩108,264 | ₩108,264 | ₩107,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,165 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩108,090 | ₩108,103 | ₩107,527 | ₩107,822 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩108,157 | ₩108,157 | ₩107,621 | ₩107,916 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩108,278 | ₩108,962 | ₩108,278 | ₩108,801 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,425 | ₩108,707 | ₩108,077 | ₩108,278 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,787 | ₩108,868 | ₩108,613 | ₩108,613 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,868 | ₩109,391 | ₩108,868 | ₩109,391 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩108,197 | ₩108,814 | ₩108,197 | ₩108,734 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩108,036 | ₩108,090 | ₩108,036 | ₩108,090 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩109,216 | ₩109,297 | ₩109,216 | ₩109,243 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,801 | ₩108,801 | ₩107,849 | ₩108,090 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,506 | ₩108,519 | ₩108,465 | ₩108,465 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,814 | ₩108,814 | ₩108,774 | ₩108,774 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,774 | ₩108,854 | ₩108,774 | ₩108,827 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩108,103 | ₩108,170 | ₩107,674 | ₩107,674 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,680 | ₩108,680 | ₩108,318 | ₩108,318 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,739 | ₩109,739 | ₩109,739 | ₩109,739 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,638 | ₩110,638 | ₩110,638 | ₩110,638 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,571 | ₩110,852 | ₩110,571 | ₩110,825 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩110,262 | ₩110,329 | ₩110,262 | ₩110,329 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩110,222 | ₩110,222 | ₩109,793 | ₩109,860 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,986 | ₩110,986 | ₩110,986 | ₩110,986 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩112,287 | ₩112,287 | ₩111,576 | ₩111,576 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩112,166 | ₩112,166 | ₩112,072 | ₩112,072 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩112,166 | ₩112,502 | ₩112,166 | ₩112,475 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩113,145 | ₩113,145 | ₩112,421 | ₩112,421 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩113,346 | ₩113,346 | ₩113,266 | ₩113,333 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,931 | ₩112,984 | ₩112,917 | ₩112,917 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,662 | ₩112,823 | ₩112,341 | ₩112,341 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,944 | ₩113,145 | ₩112,944 | ₩113,145 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩112,180 | ₩112,354 | ₩111,764 | ₩111,764 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,636 | ₩112,636 | ₩111,965 | ₩111,965 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,507 | ₩113,561 | ₩113,252 | ₩113,252 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,614 | ₩113,614 | ₩113,105 | ₩113,494 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩112,367 | ₩112,823 | ₩112,367 | ₩112,676 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,864 | ₩112,864 | ₩112,716 | ₩112,716 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,649 | ₩112,649 | ₩112,502 | ₩112,502 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,502 | ₩112,984 | ₩112,502 | ₩112,904 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,938 | ₩111,938 | ₩111,523 | ₩111,576 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩113,185 | ₩113,185 | ₩112,394 | ₩112,394 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩111,107 | ₩112,783 | ₩111,107 | ₩112,783 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,437 | ₩110,638 | ₩110,437 | ₩110,638 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩110,074 | ₩110,074 | ₩110,074 | ₩110,074 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,833 | ₩110,517 | ₩109,833 | ₩110,517 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,770 | ₩112,770 | ₩111,375 | ₩111,375 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,649 | ₩113,011 | ₩112,649 | ₩113,011 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,557 | ₩111,241 | ₩110,544 | ₩111,241 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩109,055 | ₩109,739 | ₩109,055 | ₩109,619 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,962 | ₩108,962 | ₩108,372 | ₩108,693 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,806 | ₩109,900 | ₩109,659 | ₩109,659 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,753 | ₩109,753 | ₩109,753 | ₩109,753 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩110,101 | ₩110,101 | ₩109,632 | ₩109,632 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,429 | ₩111,429 | ₩110,396 | ₩110,396 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,892 | ₩110,973 | ₩110,718 | ₩110,973 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,779 | ₩109,806 | ₩109,779 | ₩109,806 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,906 | ₩110,906 | ₩110,276 | ₩110,343 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩110,369 | ₩110,369 | ₩110,369 | ₩110,369 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,825 | ₩110,825 | ₩110,705 | ₩110,705 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩110,302 | ₩110,302 | ₩110,088 | ₩110,088 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩109,055 | ₩109,257 | ₩109,055 | ₩109,257 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,697 | ₩111,697 | ₩110,866 | ₩110,866 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩111,201 | ₩111,603 | ₩110,866 | ₩111,603 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩111,174 | ₩111,308 | ₩110,571 | ₩111,308 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,504 | ₩110,504 | ₩110,504 | ₩110,504 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,806 | ₩109,860 | ₩109,806 | ₩109,860 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,873 | ₩109,914 | ₩109,578 | ₩109,887 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,498 | ₩109,565 | ₩109,431 | ₩109,471 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩109,283 | ₩109,310 | ₩108,908 | ₩108,908 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,546 | ₩109,055 | ₩108,546 | ₩108,827 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,768 | ₩107,768 | ₩107,554 | ₩107,594 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩108,251 | ₩108,358 | ₩107,875 | ₩107,875 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,983 | ₩108,331 | ₩107,983 | ₩108,251 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,728 | ₩107,728 | ₩107,071 | ₩107,071 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,967 | ₩109,967 | ₩109,350 | ₩109,350 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩110,195 | ₩110,302 | ₩109,820 | ₩109,820 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,573 | ₩109,377 | ₩108,573 | ₩109,377 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩107,057 | ₩108,747 | ₩107,057 | ₩108,452 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,532 | ₩108,667 | ₩106,508 | ₩106,508 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩109,136 | ₩109,230 | ₩108,479 | ₩109,230 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,712 | ₩109,712 | ₩108,894 | ₩108,894 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,806 | ₩109,806 | ₩108,532 | ₩108,532 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,437 | ₩110,437 | ₩110,396 | ₩110,396 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩110,182 | ₩110,182 | ₩109,994 | ₩110,088 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩110,195 | ₩110,343 | ₩110,195 | ₩110,343 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩109,324 | ₩109,981 | ₩109,324 | ₩109,981 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩110,155 | ₩110,155 | ₩109,847 | ₩109,847 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,983 | ₩108,841 | ₩107,983 | ₩108,599 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,714 | ₩107,714 | ₩107,285 | ₩107,326 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,722 | ₩107,017 | ₩106,575 | ₩106,923 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩106,079 | ₩106,427 | ₩106,079 | ₩106,253 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,531 | ₩104,577 | ₩103,357 | ₩104,456 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,571 | ₩104,161 | ₩103,571 | ₩104,161 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,686 | ₩102,713 | ₩102,378 | ₩102,378 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩102,324 | ₩102,726 | ₩102,324 | ₩102,726 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,908 | ₩101,949 | ₩101,788 | ₩101,788 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩103,383 | ₩103,383 | ₩103,169 | ₩103,169 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,753 | ₩102,753 | ₩102,753 | ₩102,753 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩103,263 | ₩103,558 | ₩103,263 | ₩103,558 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,711 | ₩104,711 | ₩104,255 | ₩104,255 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,416 | ₩105,033 | ₩104,416 | ₩105,033 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,422 | ₩105,542 | ₩104,925 | ₩104,925 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,690 | ₩105,690 | ₩105,690 | ₩105,690 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩103,222 | ₩104,094 | ₩103,102 | ₩104,067 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,713 | ₩102,713 | ₩102,244 | ₩102,244 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,625 | ₩103,625 | ₩103,625 | ₩103,625 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,585 | ₩103,880 | ₩103,397 | ₩103,759 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,726 | ₩102,753 | ₩102,431 | ₩102,539 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩102,324 | ₩102,565 | ₩102,190 | ₩102,565 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩103,102 | ₩103,209 | ₩103,102 | ₩103,102 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩103,276 | ₩103,276 | ₩103,276 | ₩103,276 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,807 | ₩102,874 | ₩102,807 | ₩102,874 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩103,343 | ₩103,343 | ₩103,021 | ₩103,102 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩104,215 | ₩104,215 | ₩103,719 | ₩103,719 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩104,134 | ₩104,309 | ₩104,134 | ₩104,309 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩103,008 | ₩104,309 | ₩103,008 | ₩103,973 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,815 | ₩102,190 | ₩101,815 | ₩102,190 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩101,077 | ₩101,439 | ₩101,077 | ₩101,439 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,935 | ₩102,042 | ₩101,761 | ₩101,828 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩100,165 | ₩101,359 | ₩100,165 | ₩101,359 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,876 | ₩100,876 | ₩100,500 | ₩100,500 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩101,238 | ₩101,452 | ₩101,238 | ₩101,412 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,930 | ₩101,251 | ₩100,930 | ₩101,198 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,462 | ₩98,650 | ₩97,899 | ₩98,650 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,744 | ₩98,851 | ₩98,744 | ₩98,851 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,671 | ₩98,516 | ₩97,671 | ₩98,516 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩98,127 | ₩98,744 | ₩98,127 | ₩98,288 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,497 | ₩97,792 | ₩97,497 | ₩97,711 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,974 | ₩96,974 | ₩95,888 | ₩95,888 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,572 | ₩96,826 | ₩96,169 | ₩96,169 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,711 | ₩97,738 | ₩97,443 | ₩97,443 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,905 | ₩99,039 | ₩98,851 | ₩98,865 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,966 | ₩97,966 | ₩97,966 | ₩97,966 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,891 | ₩98,891 | ₩98,248 | ₩98,248 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,422 | ₩98,422 | ₩96,947 | ₩96,947 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,503 | ₩99,012 | ₩98,503 | ₩99,012 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩100,138 | ₩100,138 | ₩99,119 | ₩99,119 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩100,313 | ₩100,313 | ₩100,313 | ₩100,313 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩100,205 | ₩100,380 | ₩99,937 | ₩99,964 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,870 | ₩99,870 | ₩99,213 | ₩99,213 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩100,179 | ₩100,205 | ₩99,227 | ₩99,227 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,956 | ₩100,956 | ₩100,956 | ₩100,956 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩102,297 | ₩102,297 | ₩101,788 | ₩101,788 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,809 | ₩102,780 | ₩100,809 | ₩102,780 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,860 | ₩102,860 | ₩102,860 | ₩102,860 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩104,121 | ₩104,121 | ₩103,853 | ₩103,853 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩105,368 | ₩105,368 | ₩105,368 | ₩105,368 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,973 | ₩105,690 | ₩103,947 | ₩105,234 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,596 | ₩106,387 | ₩105,596 | ₩106,387 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩106,186 | ₩106,561 | ₩106,186 | ₩106,561 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,985 | ₩105,985 | ₩105,971 | ₩105,971 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩105,220 | ₩105,220 | ₩105,220 | ₩105,220 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,502 | ₩106,172 | ₩105,502 | ₩105,810 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩105,328 | ₩105,328 | ₩105,153 | ₩105,153 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩106,025 | ₩106,159 | ₩105,958 | ₩106,159 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,925 | ₩105,690 | ₩104,925 | ₩105,556 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,529 | ₩105,529 | ₩105,274 | ₩105,408 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,395 | ₩105,395 | ₩104,402 | ₩104,899 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,523 | ₩105,650 | ₩104,523 | ₩105,650 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩106,092 | ₩106,186 | ₩104,188 | ₩104,268 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩106,038 | ₩106,293 | ₩106,038 | ₩106,226 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,985 | ₩106,333 | ₩105,904 | ₩105,998 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,515 | ₩105,515 | ₩105,234 | ₩105,381 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,636 | ₩105,918 | ₩105,636 | ₩105,918 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩104,376 | ₩104,376 | ₩104,255 | ₩104,255 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,604 | ₩105,703 | ₩104,604 | ₩105,623 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,745 | ₩103,906 | ₩103,397 | ₩103,812 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,611 | ₩103,893 | ₩103,517 | ₩103,893 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,512 | ₩102,834 | ₩102,311 | ₩102,834 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,512 | ₩102,512 | ₩102,512 | ₩102,512 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩103,249 | ₩103,249 | ₩102,767 | ₩102,767 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,652 | ₩103,652 | ₩103,370 | ₩103,464 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,558 | ₩103,678 | ₩103,558 | ₩103,652 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩103,169 | ₩103,169 | ₩103,169 | ₩103,169 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,705 | ₩103,732 | ₩103,705 | ₩103,732 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,539 | ₩103,638 | ₩102,539 | ₩103,638 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,485 | ₩102,485 | ₩102,123 | ₩102,123 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,665 | ₩103,812 | ₩103,410 | ₩103,477 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩104,282 | ₩104,282 | ₩104,282 | ₩104,282 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,920 | ₩103,973 | ₩103,839 | ₩103,973 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩103,316 | ₩103,316 | ₩103,169 | ₩103,316 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,914 | ₩103,196 | ₩102,914 | ₩103,196 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,820 | ₩102,820 | ₩102,820 | ₩102,820 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩101,037 | ₩102,177 | ₩101,037 | ₩102,163 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩101,184 | ₩101,184 | ₩100,635 | ₩100,635 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩100,058 | ₩101,667 | ₩100,058 | ₩101,587 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩100,058 | ₩100,058 | ₩100,058 | ₩100,058 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,388 | ₩99,388 | ₩99,388 | ₩99,388 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,602 | ₩99,709 | ₩99,213 | ₩99,213 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩100,112 | ₩100,112 | ₩100,112 | ₩100,112 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩100,366 | ₩100,393 | ₩100,366 | ₩100,393 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,755 | ₩100,769 | ₩100,581 | ₩100,755 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,594 | ₩100,769 | ₩100,568 | ₩100,769 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩100,232 | ₩100,366 | ₩100,219 | ₩100,340 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,795 | ₩100,795 | ₩100,795 | ₩100,795 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,747 | ₩101,989 | ₩101,747 | ₩101,989 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩102,136 | ₩102,136 | ₩101,707 | ₩101,707 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,801 | ₩102,364 | ₩101,654 | ₩101,667 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,855 | ₩101,855 | ₩101,855 | ₩101,855 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩102,177 | ₩102,311 | ₩102,177 | ₩102,311 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩102,016 | ₩102,042 | ₩102,016 | ₩102,042 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩102,096 | ₩102,565 | ₩102,096 | ₩102,297 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,803 | ₩101,573 | ₩99,803 | ₩101,573 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,897 | ₩99,897 | ₩99,897 | ₩99,897 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩100,138 | ₩100,138 | ₩100,085 | ₩100,085 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩101,023 | ₩101,023 | ₩100,702 | ₩100,728 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,876 | ₩100,876 | ₩100,299 | ₩100,326 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩100,259 | ₩100,527 | ₩100,259 | ₩100,527 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,615 | ₩100,058 | ₩99,602 | ₩99,830 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩100,058 | ₩100,058 | ₩99,750 | ₩99,750 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,500 | ₩100,500 | ₩100,500 | ₩100,500 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩100,205 | ₩100,273 | ₩100,085 | ₩100,085 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩98,181 | ₩99,790 | ₩98,181 | ₩99,790 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,886 | ₩97,886 | ₩97,805 | ₩97,805 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,953 | ₩97,953 | ₩97,403 | ₩97,403 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,612 | ₩96,612 | ₩95,003 | ₩95,003 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩96,263 | ₩96,263 | ₩95,606 | ₩95,848 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,888 | ₩96,303 | ₩95,888 | ₩96,303 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩96,143 | ₩96,169 | ₩96,143 | ₩96,169 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩97,068 | ₩97,483 | ₩97,068 | ₩97,336 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,784 | ₩99,227 | ₩97,872 | ₩97,872 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,388 | ₩99,388 | ₩99,388 | ₩99,388 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩99,093 | ₩99,361 | ₩99,093 | ₩99,267 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩98,208 | ₩98,905 | ₩98,208 | ₩98,744 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,773 | ₩98,275 | ₩96,773 | ₩98,275 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,953 | ₩98,435 | ₩97,255 | ₩97,296 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,644 | ₩98,033 | ₩97,349 | ₩97,993 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,886 | ₩97,886 | ₩97,725 | ₩97,725 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩98,221 | ₩98,556 | ₩97,765 | ₩98,449 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩99,186 | ₩99,213 | ₩99,160 | ₩99,173 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩98,033 | ₩99,455 | ₩98,033 | ₩98,516 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,884 | ₩99,884 | ₩98,824 | ₩98,824 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,554 | ₩100,554 | ₩99,857 | ₩99,857 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,916 | ₩100,916 | ₩100,608 | ₩100,742 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,728 | ₩100,728 | ₩100,514 | ₩100,514 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩100,071 | ₩100,219 | ₩100,071 | ₩100,219 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,836 | ₩100,862 | ₩100,071 | ₩100,085 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,889 | ₩101,010 | ₩100,889 | ₩101,010 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,991 | ₩100,152 | ₩99,924 | ₩100,152 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩99,240 | ₩99,388 | ₩99,240 | ₩99,388 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,991 | ₩99,991 | ₩99,227 | ₩99,227 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,568 | ₩100,568 | ₩99,870 | ₩99,991 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩100,045 | ₩100,138 | ₩100,031 | ₩100,045 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,824 | ₩99,213 | ₩98,824 | ₩98,838 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,543 | ₩98,543 | ₩98,328 | ₩98,328 | -0.22% | 400 |
|---|