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 | ₩108,678 | ₩108,998 | ₩108,478 | ₩108,798 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,703 | ₩108,424 | ₩107,703 | ₩108,424 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,490 | ₩107,663 | ₩107,450 | ₩107,610 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,598 | ₩108,798 | ₩108,344 | ₩108,344 | -0.23% | 17만 |
| 2026.10.05 | ₩107,290 | ₩108,224 | ₩107,290 | ₩108,224 | +0.87% | 1.2천 |
| 2026.10.02 | ₩107,824 | ₩108,157 | ₩107,503 | ₩107,650 | -0.16% | 1.1천 |
| 2026.10.01 | ₩106,996 | ₩106,996 | ₩106,836 | ₩106,836 | -0.15% | 600 |
| 2026.09.30 | ₩107,770 | ₩107,770 | ₩106,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,676 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,597 | ₩107,610 | ₩107,036 | ₩107,330 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,663 | ₩107,663 | ₩107,129 | ₩107,423 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩107,783 | ₩108,464 | ₩107,783 | ₩108,304 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩107,930 | ₩108,211 | ₩107,583 | ₩107,783 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,291 | ₩108,371 | ₩108,117 | ₩108,117 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,371 | ₩108,891 | ₩108,371 | ₩108,891 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,703 | ₩108,317 | ₩107,703 | ₩108,237 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,543 | ₩107,597 | ₩107,543 | ₩107,597 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,718 | ₩108,798 | ₩108,718 | ₩108,745 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,304 | ₩108,304 | ₩107,356 | ₩107,597 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,010 | ₩108,024 | ₩107,970 | ₩107,970 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,317 | ₩108,317 | ₩108,277 | ₩108,277 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,277 | ₩108,357 | ₩108,277 | ₩108,331 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,610 | ₩107,677 | ₩107,183 | ₩107,183 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,184 | ₩108,184 | ₩107,824 | ₩107,824 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,238 | ₩109,238 | ₩109,238 | ₩109,238 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,133 | ₩110,133 | ₩110,133 | ₩110,133 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,066 | ₩110,346 | ₩110,066 | ₩110,320 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,759 | ₩109,826 | ₩109,759 | ₩109,826 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,719 | ₩109,719 | ₩109,292 | ₩109,359 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,480 | ₩110,480 | ₩110,480 | ₩110,480 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩111,774 | ₩111,774 | ₩111,067 | ₩111,067 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,654 | ₩111,654 | ₩111,561 | ₩111,561 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,654 | ₩111,988 | ₩111,654 | ₩111,961 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,629 | ₩112,629 | ₩111,908 | ₩111,908 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩112,829 | ₩112,829 | ₩112,749 | ₩112,816 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,415 | ₩112,469 | ₩112,402 | ₩112,402 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,148 | ₩112,308 | ₩111,828 | ₩111,828 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,429 | ₩112,629 | ₩112,429 | ₩112,629 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,668 | ₩111,841 | ₩111,254 | ₩111,254 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,122 | ₩112,122 | ₩111,454 | ₩111,454 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩112,989 | ₩113,043 | ₩112,736 | ₩112,736 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,096 | ₩113,096 | ₩112,589 | ₩112,976 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩111,855 | ₩112,308 | ₩111,855 | ₩112,162 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,348 | ₩112,348 | ₩112,202 | ₩112,202 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,135 | ₩112,135 | ₩111,988 | ₩111,988 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩111,988 | ₩112,469 | ₩111,988 | ₩112,388 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,427 | ₩111,427 | ₩111,014 | ₩111,067 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,669 | ₩112,669 | ₩111,881 | ₩111,881 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,600 | ₩112,268 | ₩110,600 | ₩112,268 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩109,932 | ₩110,133 | ₩109,932 | ₩110,133 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,572 | ₩109,572 | ₩109,572 | ₩109,572 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,332 | ₩110,013 | ₩109,332 | ₩110,013 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,255 | ₩112,255 | ₩110,867 | ₩110,867 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,135 | ₩112,495 | ₩112,135 | ₩112,495 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,053 | ₩110,733 | ₩110,039 | ₩110,733 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,558 | ₩109,238 | ₩108,558 | ₩109,118 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,464 | ₩108,464 | ₩107,877 | ₩108,197 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,305 | ₩109,399 | ₩109,158 | ₩109,158 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,252 | ₩109,252 | ₩109,252 | ₩109,252 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,599 | ₩109,599 | ₩109,132 | ₩109,132 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩110,920 | ₩110,920 | ₩109,892 | ₩109,892 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,386 | ₩110,466 | ₩110,213 | ₩110,466 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,278 | ₩109,305 | ₩109,278 | ₩109,305 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,400 | ₩110,400 | ₩109,772 | ₩109,839 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩109,866 | ₩109,866 | ₩109,866 | ₩109,866 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,320 | ₩110,320 | ₩110,199 | ₩110,199 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩109,799 | ₩109,799 | ₩109,585 | ₩109,585 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,558 | ₩108,758 | ₩108,558 | ₩108,758 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,187 | ₩111,187 | ₩110,360 | ₩110,360 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,693 | ₩111,094 | ₩110,360 | ₩111,094 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,667 | ₩110,800 | ₩110,066 | ₩110,800 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩109,999 | ₩109,999 | ₩109,999 | ₩109,999 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,305 | ₩109,359 | ₩109,305 | ₩109,359 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,372 | ₩109,412 | ₩109,078 | ₩109,385 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩108,998 | ₩109,065 | ₩108,931 | ₩108,971 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩108,785 | ₩108,811 | ₩108,411 | ₩108,411 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,050 | ₩108,558 | ₩108,050 | ₩108,331 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,276 | ₩107,276 | ₩107,063 | ₩107,103 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,757 | ₩107,864 | ₩107,383 | ₩107,383 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,490 | ₩107,837 | ₩107,490 | ₩107,757 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,236 | ₩107,236 | ₩106,582 | ₩106,582 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,465 | ₩109,465 | ₩108,851 | ₩108,851 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,692 | ₩109,799 | ₩109,318 | ₩109,318 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,077 | ₩108,878 | ₩108,077 | ₩108,878 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,569 | ₩108,251 | ₩106,569 | ₩107,957 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,037 | ₩108,171 | ₩106,022 | ₩106,022 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,638 | ₩108,731 | ₩107,984 | ₩108,731 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,212 | ₩109,212 | ₩108,397 | ₩108,397 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,305 | ₩109,305 | ₩108,037 | ₩108,037 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩109,932 | ₩109,932 | ₩109,892 | ₩109,892 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,679 | ₩109,679 | ₩109,492 | ₩109,585 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,692 | ₩109,839 | ₩109,692 | ₩109,839 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩108,825 | ₩109,479 | ₩108,825 | ₩109,479 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,652 | ₩109,652 | ₩109,345 | ₩109,345 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,490 | ₩108,344 | ₩107,490 | ₩108,104 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,223 | ₩107,223 | ₩106,796 | ₩106,836 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,235 | ₩106,529 | ₩106,088 | ₩106,435 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,594 | ₩105,941 | ₩105,594 | ₩105,768 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,058 | ₩104,099 | ₩102,885 | ₩103,979 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,098 | ₩103,686 | ₩103,098 | ₩103,686 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,217 | ₩102,244 | ₩101,910 | ₩101,910 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩101,857 | ₩102,257 | ₩101,857 | ₩102,257 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,443 | ₩101,483 | ₩101,323 | ₩101,323 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩102,912 | ₩102,912 | ₩102,698 | ₩102,698 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,284 | ₩102,284 | ₩102,284 | ₩102,284 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩102,791 | ₩103,085 | ₩102,791 | ₩103,085 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,233 | ₩104,233 | ₩103,779 | ₩103,779 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩103,939 | ₩104,553 | ₩103,939 | ₩104,553 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩104,940 | ₩105,061 | ₩104,447 | ₩104,447 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,207 | ₩105,207 | ₩105,207 | ₩105,207 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,751 | ₩103,619 | ₩102,631 | ₩103,592 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,244 | ₩102,244 | ₩101,777 | ₩101,777 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,152 | ₩103,152 | ₩103,152 | ₩103,152 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,112 | ₩103,405 | ₩102,925 | ₩103,285 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,257 | ₩102,284 | ₩101,964 | ₩102,071 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩101,857 | ₩102,097 | ₩101,724 | ₩102,097 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,631 | ₩102,738 | ₩102,631 | ₩102,631 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩102,805 | ₩102,805 | ₩102,805 | ₩102,805 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,338 | ₩102,404 | ₩102,338 | ₩102,404 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩102,871 | ₩102,871 | ₩102,551 | ₩102,631 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,739 | ₩103,739 | ₩103,245 | ₩103,245 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,659 | ₩103,833 | ₩103,659 | ₩103,833 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,538 | ₩103,833 | ₩102,538 | ₩103,499 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,350 | ₩101,724 | ₩101,350 | ₩101,724 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,616 | ₩100,976 | ₩100,616 | ₩100,976 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,470 | ₩101,577 | ₩101,296 | ₩101,363 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,708 | ₩100,896 | ₩99,708 | ₩100,896 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,416 | ₩100,416 | ₩100,042 | ₩100,042 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,776 | ₩100,989 | ₩100,776 | ₩100,949 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,469 | ₩100,789 | ₩100,469 | ₩100,736 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,013 | ₩98,200 | ₩97,452 | ₩98,200 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,293 | ₩98,400 | ₩98,293 | ₩98,400 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,225 | ₩98,066 | ₩97,225 | ₩98,066 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,679 | ₩98,293 | ₩97,679 | ₩97,839 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,052 | ₩97,346 | ₩97,052 | ₩97,265 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,531 | ₩96,531 | ₩95,450 | ₩95,450 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,131 | ₩96,384 | ₩95,730 | ₩95,730 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,265 | ₩97,292 | ₩96,998 | ₩96,998 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,453 | ₩98,587 | ₩98,400 | ₩98,413 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,519 | ₩97,519 | ₩97,519 | ₩97,519 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,440 | ₩98,440 | ₩97,799 | ₩97,799 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩97,973 | ₩97,973 | ₩96,505 | ₩96,505 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,053 | ₩98,560 | ₩98,053 | ₩98,560 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,681 | ₩99,681 | ₩98,667 | ₩98,667 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩99,855 | ₩99,855 | ₩99,855 | ₩99,855 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,748 | ₩99,922 | ₩99,481 | ₩99,508 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,414 | ₩99,414 | ₩98,760 | ₩98,760 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,721 | ₩99,748 | ₩98,774 | ₩98,774 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,496 | ₩100,496 | ₩100,496 | ₩100,496 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩101,830 | ₩101,830 | ₩101,323 | ₩101,323 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,349 | ₩102,311 | ₩100,349 | ₩102,311 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,391 | ₩102,391 | ₩102,391 | ₩102,391 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,646 | ₩103,646 | ₩103,379 | ₩103,379 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩104,887 | ₩104,887 | ₩104,887 | ₩104,887 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,499 | ₩105,207 | ₩103,472 | ₩104,754 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,114 | ₩105,901 | ₩105,114 | ₩105,901 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,701 | ₩106,075 | ₩105,701 | ₩106,075 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,501 | ₩105,501 | ₩105,488 | ₩105,488 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,740 | ₩104,740 | ₩104,740 | ₩104,740 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,020 | ₩105,688 | ₩105,020 | ₩105,327 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩104,847 | ₩104,847 | ₩104,673 | ₩104,673 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,541 | ₩105,675 | ₩105,474 | ₩105,675 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,447 | ₩105,207 | ₩104,447 | ₩105,074 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,047 | ₩105,047 | ₩104,794 | ₩104,927 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩104,914 | ₩104,914 | ₩103,926 | ₩104,420 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,046 | ₩105,167 | ₩104,046 | ₩105,167 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,608 | ₩105,701 | ₩103,712 | ₩103,792 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,554 | ₩105,808 | ₩105,554 | ₩105,741 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,501 | ₩105,848 | ₩105,421 | ₩105,514 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,034 | ₩105,034 | ₩104,754 | ₩104,900 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,154 | ₩105,434 | ₩105,154 | ₩105,434 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩103,899 | ₩103,899 | ₩103,779 | ₩103,779 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,126 | ₩105,221 | ₩104,126 | ₩105,141 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,272 | ₩103,432 | ₩102,925 | ₩103,339 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,138 | ₩103,419 | ₩103,045 | ₩103,419 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,044 | ₩102,364 | ₩101,844 | ₩102,364 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,044 | ₩102,044 | ₩102,044 | ₩102,044 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,778 | ₩102,778 | ₩102,298 | ₩102,298 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,178 | ₩103,178 | ₩102,898 | ₩102,992 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,085 | ₩103,205 | ₩103,085 | ₩103,178 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,698 | ₩102,698 | ₩102,698 | ₩102,698 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,232 | ₩103,259 | ₩103,232 | ₩103,259 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,071 | ₩103,165 | ₩102,071 | ₩103,165 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,017 | ₩102,017 | ₩101,657 | ₩101,657 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,192 | ₩103,339 | ₩102,938 | ₩103,005 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩103,806 | ₩103,806 | ₩103,806 | ₩103,806 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,445 | ₩103,499 | ₩103,365 | ₩103,499 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩102,845 | ₩102,845 | ₩102,698 | ₩102,845 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,444 | ₩102,725 | ₩102,444 | ₩102,725 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,351 | ₩102,351 | ₩102,351 | ₩102,351 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,576 | ₩101,710 | ₩100,576 | ₩101,697 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,722 | ₩100,722 | ₩100,175 | ₩100,175 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,601 | ₩101,203 | ₩99,601 | ₩101,123 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,601 | ₩99,601 | ₩99,601 | ₩99,601 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩98,934 | ₩98,934 | ₩98,934 | ₩98,934 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,147 | ₩99,254 | ₩98,760 | ₩98,760 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,655 | ₩99,655 | ₩99,655 | ₩99,655 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩99,908 | ₩99,935 | ₩99,908 | ₩99,935 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,295 | ₩100,309 | ₩100,122 | ₩100,295 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,135 | ₩100,309 | ₩100,109 | ₩100,309 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,775 | ₩99,908 | ₩99,761 | ₩99,882 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,335 | ₩100,335 | ₩100,335 | ₩100,335 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,283 | ₩101,523 | ₩101,283 | ₩101,523 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,670 | ₩101,670 | ₩101,243 | ₩101,243 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,336 | ₩101,897 | ₩101,190 | ₩101,203 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,390 | ₩101,390 | ₩101,390 | ₩101,390 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,710 | ₩101,844 | ₩101,710 | ₩101,844 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,550 | ₩101,577 | ₩101,550 | ₩101,577 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,630 | ₩102,097 | ₩101,630 | ₩101,830 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,348 | ₩101,110 | ₩99,348 | ₩101,110 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,441 | ₩99,441 | ₩99,441 | ₩99,441 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,681 | ₩99,681 | ₩99,628 | ₩99,628 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,562 | ₩100,562 | ₩100,242 | ₩100,269 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,416 | ₩100,416 | ₩99,842 | ₩99,868 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩99,801 | ₩100,068 | ₩99,801 | ₩100,068 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,161 | ₩99,601 | ₩99,147 | ₩99,374 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,601 | ₩99,601 | ₩99,294 | ₩99,294 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,042 | ₩100,042 | ₩100,042 | ₩100,042 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,748 | ₩99,815 | ₩99,628 | ₩99,628 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,733 | ₩99,334 | ₩97,733 | ₩99,334 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,439 | ₩97,439 | ₩97,359 | ₩97,359 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,506 | ₩97,506 | ₩96,958 | ₩96,958 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,171 | ₩96,171 | ₩94,569 | ₩94,569 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩95,824 | ₩95,824 | ₩95,170 | ₩95,410 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,450 | ₩95,864 | ₩95,450 | ₩95,864 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,704 | ₩95,730 | ₩95,704 | ₩95,730 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,625 | ₩97,039 | ₩96,625 | ₩96,892 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,333 | ₩98,774 | ₩97,426 | ₩97,426 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩98,934 | ₩98,934 | ₩98,934 | ₩98,934 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,640 | ₩98,907 | ₩98,640 | ₩98,814 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,759 | ₩98,453 | ₩97,759 | ₩98,293 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,331 | ₩97,826 | ₩96,331 | ₩97,826 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,506 | ₩97,986 | ₩96,812 | ₩96,852 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,199 | ₩97,586 | ₩96,905 | ₩97,546 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,439 | ₩97,439 | ₩97,279 | ₩97,279 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,773 | ₩98,106 | ₩97,319 | ₩98,000 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,734 | ₩98,760 | ₩98,707 | ₩98,720 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,586 | ₩99,001 | ₩97,586 | ₩98,066 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,428 | ₩99,428 | ₩98,373 | ₩98,373 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,095 | ₩100,095 | ₩99,401 | ₩99,401 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,456 | ₩100,456 | ₩100,149 | ₩100,282 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,269 | ₩100,269 | ₩100,055 | ₩100,055 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,615 | ₩99,761 | ₩99,615 | ₩99,761 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,375 | ₩100,402 | ₩99,615 | ₩99,628 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,429 | ₩100,549 | ₩100,429 | ₩100,549 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,535 | ₩99,695 | ₩99,468 | ₩99,695 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,787 | ₩98,934 | ₩98,787 | ₩98,934 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,535 | ₩99,535 | ₩98,774 | ₩98,774 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,109 | ₩100,109 | ₩99,414 | ₩99,535 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,588 | ₩99,681 | ₩99,575 | ₩99,588 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,373 | ₩98,760 | ₩98,373 | ₩98,387 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,093 | ₩98,093 | ₩97,879 | ₩97,879 | -0.22% | 400 |
|---|