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 | ₩108,823 | ₩109,143 | ₩108,622 | ₩108,943 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,847 | ₩108,569 | ₩107,847 | ₩108,569 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,633 | ₩107,807 | ₩107,593 | ₩107,753 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,743 | ₩108,943 | ₩108,489 | ₩108,489 | -0.23% | 17만 |
| 2026.10.05 | ₩107,433 | ₩108,368 | ₩107,433 | ₩108,368 | +0.87% | 1.2천 |
| 2026.10.02 | ₩107,967 | ₩108,301 | ₩107,647 | ₩107,794 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,139 | ₩107,139 | ₩106,978 | ₩106,978 | -0.15% | 600 |
| 2026.09.30 | ₩107,914 | ₩107,914 | ₩106,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,818 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,740 | ₩107,753 | ₩107,179 | ₩107,473 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,807 | ₩107,807 | ₩107,272 | ₩107,566 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩107,927 | ₩108,609 | ₩107,927 | ₩108,448 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,074 | ₩108,355 | ₩107,727 | ₩107,927 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,435 | ₩108,515 | ₩108,261 | ₩108,261 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,515 | ₩109,037 | ₩108,515 | ₩109,037 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,847 | ₩108,462 | ₩107,847 | ₩108,382 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,687 | ₩107,740 | ₩107,687 | ₩107,740 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,863 | ₩108,943 | ₩108,863 | ₩108,890 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,448 | ₩108,448 | ₩107,500 | ₩107,740 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,154 | ₩108,168 | ₩108,114 | ₩108,114 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,462 | ₩108,462 | ₩108,422 | ₩108,422 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,422 | ₩108,502 | ₩108,422 | ₩108,475 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,753 | ₩107,820 | ₩107,326 | ₩107,326 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,328 | ₩108,328 | ₩107,967 | ₩107,967 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,384 | ₩109,384 | ₩109,384 | ₩109,384 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,280 | ₩110,280 | ₩110,280 | ₩110,280 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,213 | ₩110,493 | ₩110,213 | ₩110,467 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,905 | ₩109,972 | ₩109,905 | ₩109,972 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,865 | ₩109,865 | ₩109,438 | ₩109,504 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,627 | ₩110,627 | ₩110,627 | ₩110,627 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩111,924 | ₩111,924 | ₩111,215 | ₩111,215 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,803 | ₩111,803 | ₩111,710 | ₩111,710 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,803 | ₩112,137 | ₩111,803 | ₩112,111 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,779 | ₩112,779 | ₩112,057 | ₩112,057 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩112,979 | ₩112,979 | ₩112,899 | ₩112,966 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,565 | ₩112,619 | ₩112,552 | ₩112,552 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,298 | ₩112,458 | ₩111,977 | ₩111,977 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,578 | ₩112,779 | ₩112,578 | ₩112,779 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,817 | ₩111,990 | ₩111,402 | ₩111,402 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,271 | ₩112,271 | ₩111,603 | ₩111,603 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,140 | ₩113,193 | ₩112,886 | ₩112,886 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,247 | ₩113,247 | ₩112,739 | ₩113,126 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩112,004 | ₩112,458 | ₩112,004 | ₩112,311 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,498 | ₩112,498 | ₩112,351 | ₩112,351 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,284 | ₩112,284 | ₩112,137 | ₩112,137 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,137 | ₩112,619 | ₩112,137 | ₩112,538 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,576 | ₩111,576 | ₩111,162 | ₩111,215 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,819 | ₩112,819 | ₩112,030 | ₩112,030 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,747 | ₩112,418 | ₩110,747 | ₩112,418 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,079 | ₩110,280 | ₩110,079 | ₩110,280 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,718 | ₩109,718 | ₩109,718 | ₩109,718 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,478 | ₩110,159 | ₩109,478 | ₩110,159 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,405 | ₩112,405 | ₩111,015 | ₩111,015 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,284 | ₩112,645 | ₩112,284 | ₩112,645 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,199 | ₩110,881 | ₩110,186 | ₩110,881 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,702 | ₩109,384 | ₩108,702 | ₩109,264 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,609 | ₩108,609 | ₩108,021 | ₩108,342 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,451 | ₩109,544 | ₩109,304 | ₩109,304 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,397 | ₩109,397 | ₩109,397 | ₩109,397 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,745 | ₩109,745 | ₩109,277 | ₩109,277 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,068 | ₩111,068 | ₩110,039 | ₩110,039 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,534 | ₩110,614 | ₩110,360 | ₩110,614 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,424 | ₩109,451 | ₩109,424 | ₩109,451 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,547 | ₩110,547 | ₩109,919 | ₩109,986 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩110,012 | ₩110,012 | ₩110,012 | ₩110,012 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,467 | ₩110,467 | ₩110,346 | ₩110,346 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩109,945 | ₩109,945 | ₩109,732 | ₩109,732 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,702 | ₩108,903 | ₩108,702 | ₩108,903 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,335 | ₩111,335 | ₩110,507 | ₩110,507 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,841 | ₩111,242 | ₩110,507 | ₩111,242 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,814 | ₩110,948 | ₩110,213 | ₩110,948 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,146 | ₩110,146 | ₩110,146 | ₩110,146 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,451 | ₩109,504 | ₩109,451 | ₩109,504 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,518 | ₩109,558 | ₩109,224 | ₩109,531 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,143 | ₩109,210 | ₩109,077 | ₩109,117 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩108,930 | ₩108,956 | ₩108,555 | ₩108,555 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,195 | ₩108,702 | ₩108,195 | ₩108,475 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,419 | ₩107,419 | ₩107,205 | ₩107,246 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,900 | ₩108,007 | ₩107,526 | ₩107,526 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,633 | ₩107,981 | ₩107,633 | ₩107,900 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,379 | ₩107,379 | ₩106,724 | ₩106,724 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,611 | ₩109,611 | ₩108,996 | ₩108,996 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,839 | ₩109,945 | ₩109,464 | ₩109,464 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,221 | ₩109,023 | ₩108,221 | ₩109,023 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,711 | ₩108,395 | ₩106,711 | ₩108,101 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,181 | ₩108,315 | ₩106,163 | ₩106,163 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,783 | ₩108,876 | ₩108,128 | ₩108,876 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,357 | ₩109,357 | ₩108,542 | ₩108,542 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,451 | ₩109,451 | ₩108,181 | ₩108,181 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,079 | ₩110,079 | ₩110,039 | ₩110,039 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,825 | ₩109,825 | ₩109,638 | ₩109,732 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,839 | ₩109,986 | ₩109,839 | ₩109,986 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩108,970 | ₩109,625 | ₩108,970 | ₩109,625 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,798 | ₩109,798 | ₩109,491 | ₩109,491 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,633 | ₩108,489 | ₩107,633 | ₩108,248 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,366 | ₩107,366 | ₩106,938 | ₩106,978 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,377 | ₩106,671 | ₩106,230 | ₩106,577 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,735 | ₩106,083 | ₩105,735 | ₩105,909 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,196 | ₩104,238 | ₩103,022 | ₩104,118 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,236 | ₩103,824 | ₩103,236 | ₩103,824 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,354 | ₩102,380 | ₩102,046 | ₩102,046 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩101,993 | ₩102,394 | ₩101,993 | ₩102,394 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,579 | ₩101,619 | ₩101,458 | ₩101,458 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩103,049 | ₩103,049 | ₩102,835 | ₩102,835 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,421 | ₩102,421 | ₩102,421 | ₩102,421 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩102,928 | ₩103,223 | ₩102,928 | ₩103,223 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,372 | ₩104,372 | ₩103,918 | ₩103,918 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,078 | ₩104,693 | ₩104,078 | ₩104,693 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,080 | ₩105,201 | ₩104,586 | ₩104,586 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,348 | ₩105,348 | ₩105,348 | ₩105,348 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,888 | ₩103,757 | ₩102,768 | ₩103,730 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,380 | ₩102,380 | ₩101,913 | ₩101,913 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,289 | ₩103,289 | ₩103,289 | ₩103,289 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,249 | ₩103,543 | ₩103,062 | ₩103,423 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,394 | ₩102,421 | ₩102,100 | ₩102,207 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩101,993 | ₩102,233 | ₩101,859 | ₩102,233 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,768 | ₩102,875 | ₩102,768 | ₩102,768 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩102,942 | ₩102,942 | ₩102,942 | ₩102,942 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,474 | ₩102,541 | ₩102,474 | ₩102,541 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩103,009 | ₩103,009 | ₩102,688 | ₩102,768 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,877 | ₩103,877 | ₩103,383 | ₩103,383 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,797 | ₩103,971 | ₩103,797 | ₩103,971 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,675 | ₩103,971 | ₩102,675 | ₩103,637 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,485 | ₩101,859 | ₩101,485 | ₩101,859 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,750 | ₩101,111 | ₩100,750 | ₩101,111 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,605 | ₩101,712 | ₩101,432 | ₩101,498 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,841 | ₩101,031 | ₩99,841 | ₩101,031 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,549 | ₩100,549 | ₩100,175 | ₩100,175 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,910 | ₩101,124 | ₩100,910 | ₩101,084 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,603 | ₩100,924 | ₩100,603 | ₩100,870 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,144 | ₩98,331 | ₩97,582 | ₩98,331 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,424 | ₩98,531 | ₩98,424 | ₩98,531 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,355 | ₩98,197 | ₩97,355 | ₩98,197 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,809 | ₩98,424 | ₩97,809 | ₩97,970 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,181 | ₩97,475 | ₩97,181 | ₩97,395 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,660 | ₩96,660 | ₩95,577 | ₩95,577 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,259 | ₩96,513 | ₩95,858 | ₩95,858 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,395 | ₩97,422 | ₩97,128 | ₩97,128 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,585 | ₩98,718 | ₩98,531 | ₩98,545 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,649 | ₩97,649 | ₩97,649 | ₩97,649 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,571 | ₩98,571 | ₩97,930 | ₩97,930 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,104 | ₩98,104 | ₩96,633 | ₩96,633 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,184 | ₩98,692 | ₩98,184 | ₩98,692 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,814 | ₩99,814 | ₩98,799 | ₩98,799 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩99,988 | ₩99,988 | ₩99,988 | ₩99,988 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,881 | ₩100,055 | ₩99,614 | ₩99,641 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,547 | ₩99,547 | ₩98,892 | ₩98,892 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,854 | ₩99,881 | ₩98,905 | ₩98,905 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,630 | ₩100,630 | ₩100,630 | ₩100,630 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩101,966 | ₩101,966 | ₩101,458 | ₩101,458 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,483 | ₩102,447 | ₩100,483 | ₩102,447 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,528 | ₩102,528 | ₩102,528 | ₩102,528 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,784 | ₩103,784 | ₩103,517 | ₩103,517 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩105,027 | ₩105,027 | ₩105,027 | ₩105,027 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,637 | ₩105,348 | ₩103,610 | ₩104,893 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,254 | ₩106,043 | ₩105,254 | ₩106,043 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,842 | ₩106,216 | ₩105,842 | ₩106,216 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,642 | ₩105,642 | ₩105,628 | ₩105,628 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,880 | ₩104,880 | ₩104,880 | ₩104,880 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,161 | ₩105,829 | ₩105,161 | ₩105,468 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩104,987 | ₩104,987 | ₩104,813 | ₩104,813 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,682 | ₩105,815 | ₩105,615 | ₩105,815 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,586 | ₩105,348 | ₩104,586 | ₩105,214 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,187 | ₩105,187 | ₩104,933 | ₩105,067 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,054 | ₩105,054 | ₩104,065 | ₩104,559 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,185 | ₩105,308 | ₩104,185 | ₩105,308 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,749 | ₩105,842 | ₩103,851 | ₩103,931 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,695 | ₩105,949 | ₩105,695 | ₩105,882 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,642 | ₩105,989 | ₩105,562 | ₩105,655 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,174 | ₩105,174 | ₩104,893 | ₩105,040 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,294 | ₩105,575 | ₩105,294 | ₩105,575 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩104,038 | ₩104,038 | ₩103,918 | ₩103,918 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,265 | ₩105,361 | ₩104,265 | ₩105,281 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,410 | ₩103,570 | ₩103,062 | ₩103,476 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,276 | ₩103,557 | ₩103,182 | ₩103,557 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,180 | ₩102,501 | ₩101,980 | ₩102,501 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,180 | ₩102,180 | ₩102,180 | ₩102,180 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,915 | ₩102,915 | ₩102,434 | ₩102,434 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,316 | ₩103,316 | ₩103,035 | ₩103,129 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,223 | ₩103,343 | ₩103,223 | ₩103,316 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,835 | ₩102,835 | ₩102,835 | ₩102,835 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,370 | ₩103,396 | ₩103,370 | ₩103,396 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,207 | ₩103,303 | ₩102,207 | ₩103,303 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,153 | ₩102,153 | ₩101,792 | ₩101,792 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,329 | ₩103,476 | ₩103,076 | ₩103,142 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩103,944 | ₩103,944 | ₩103,944 | ₩103,944 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,583 | ₩103,637 | ₩103,503 | ₩103,637 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩102,982 | ₩102,982 | ₩102,835 | ₩102,982 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,581 | ₩102,862 | ₩102,581 | ₩102,862 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,487 | ₩102,487 | ₩102,487 | ₩102,487 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,710 | ₩101,846 | ₩100,710 | ₩101,833 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,857 | ₩100,857 | ₩100,309 | ₩100,309 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,734 | ₩101,338 | ₩99,734 | ₩101,258 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,734 | ₩99,734 | ₩99,734 | ₩99,734 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,066 | ₩99,066 | ₩99,066 | ₩99,066 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,280 | ₩99,387 | ₩98,892 | ₩98,892 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,788 | ₩99,788 | ₩99,788 | ₩99,788 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩100,042 | ₩100,068 | ₩100,042 | ₩100,068 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,429 | ₩100,442 | ₩100,255 | ₩100,429 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,269 | ₩100,442 | ₩100,242 | ₩100,442 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,908 | ₩100,042 | ₩99,894 | ₩100,015 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,469 | ₩100,469 | ₩100,469 | ₩100,469 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,418 | ₩101,659 | ₩101,418 | ₩101,659 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,806 | ₩101,806 | ₩101,378 | ₩101,378 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,472 | ₩102,033 | ₩101,325 | ₩101,338 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,525 | ₩101,525 | ₩101,525 | ₩101,525 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,846 | ₩101,980 | ₩101,846 | ₩101,980 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,685 | ₩101,712 | ₩101,685 | ₩101,712 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,766 | ₩102,233 | ₩101,766 | ₩101,966 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,480 | ₩101,244 | ₩99,480 | ₩101,244 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,574 | ₩99,574 | ₩99,574 | ₩99,574 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,814 | ₩99,814 | ₩99,761 | ₩99,761 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,696 | ₩100,696 | ₩100,376 | ₩100,402 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,549 | ₩100,549 | ₩99,975 | ₩100,001 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩99,935 | ₩100,202 | ₩99,935 | ₩100,202 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,293 | ₩99,734 | ₩99,280 | ₩99,507 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,734 | ₩99,734 | ₩99,427 | ₩99,427 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,175 | ₩100,175 | ₩100,175 | ₩100,175 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,881 | ₩99,948 | ₩99,761 | ₩99,761 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,863 | ₩99,467 | ₩97,863 | ₩99,467 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,569 | ₩97,569 | ₩97,489 | ₩97,489 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,636 | ₩97,636 | ₩97,088 | ₩97,088 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,299 | ₩96,299 | ₩94,695 | ₩94,695 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩95,952 | ₩95,952 | ₩95,297 | ₩95,537 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,577 | ₩95,992 | ₩95,577 | ₩95,992 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,831 | ₩95,858 | ₩95,831 | ₩95,858 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,754 | ₩97,168 | ₩96,754 | ₩97,021 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,464 | ₩98,905 | ₩97,556 | ₩97,556 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,066 | ₩99,066 | ₩99,066 | ₩99,066 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,772 | ₩99,039 | ₩98,772 | ₩98,946 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,890 | ₩98,585 | ₩97,890 | ₩98,424 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,460 | ₩97,956 | ₩96,460 | ₩97,956 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,636 | ₩98,117 | ₩96,941 | ₩96,981 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,328 | ₩97,716 | ₩97,034 | ₩97,676 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,569 | ₩97,569 | ₩97,408 | ₩97,408 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,903 | ₩98,237 | ₩97,449 | ₩98,130 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,865 | ₩98,892 | ₩98,839 | ₩98,852 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,716 | ₩99,133 | ₩97,716 | ₩98,197 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,560 | ₩99,560 | ₩98,504 | ₩98,504 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,229 | ₩100,229 | ₩99,534 | ₩99,534 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,590 | ₩100,590 | ₩100,282 | ₩100,416 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,402 | ₩100,402 | ₩100,189 | ₩100,189 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,747 | ₩99,894 | ₩99,747 | ₩99,894 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,509 | ₩100,536 | ₩99,747 | ₩99,761 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,563 | ₩100,683 | ₩100,563 | ₩100,683 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,667 | ₩99,828 | ₩99,600 | ₩99,828 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,919 | ₩99,066 | ₩98,919 | ₩99,066 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,667 | ₩99,667 | ₩98,905 | ₩98,905 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,242 | ₩100,242 | ₩99,547 | ₩99,667 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,721 | ₩99,814 | ₩99,707 | ₩99,721 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,504 | ₩98,892 | ₩98,504 | ₩98,518 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,224 | ₩98,224 | ₩98,010 | ₩98,010 | -0.22% | 400 |
|---|