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 | ₩108,906 | ₩109,227 | ₩108,705 | ₩109,026 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,929 | ₩108,652 | ₩107,929 | ₩108,652 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,715 | ₩107,889 | ₩107,675 | ₩107,836 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,826 | ₩109,026 | ₩108,571 | ₩108,571 | -0.23% | 17만 |
| 2026.10.05 | ₩107,515 | ₩108,451 | ₩107,515 | ₩108,451 | +0.87% | 1.2천 |
| 2026.10.02 | ₩108,050 | ₩108,384 | ₩107,729 | ₩107,876 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,220 | ₩107,220 | ₩107,060 | ₩107,060 | -0.15% | 600 |
| 2026.09.30 | ₩107,996 | ₩107,996 | ₩106,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,899 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,822 | ₩107,836 | ₩107,261 | ₩107,555 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,889 | ₩107,889 | ₩107,354 | ₩107,648 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩108,010 | ₩108,692 | ₩108,010 | ₩108,531 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,157 | ₩108,438 | ₩107,809 | ₩108,010 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,518 | ₩108,598 | ₩108,344 | ₩108,344 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,598 | ₩109,120 | ₩108,598 | ₩109,120 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,929 | ₩108,545 | ₩107,929 | ₩108,464 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,769 | ₩107,822 | ₩107,769 | ₩107,822 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,946 | ₩109,026 | ₩108,946 | ₩108,973 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,531 | ₩108,531 | ₩107,582 | ₩107,822 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,237 | ₩108,250 | ₩108,197 | ₩108,197 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,545 | ₩108,545 | ₩108,504 | ₩108,504 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,504 | ₩108,585 | ₩108,504 | ₩108,558 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,836 | ₩107,903 | ₩107,408 | ₩107,408 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,411 | ₩108,411 | ₩108,050 | ₩108,050 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,468 | ₩109,468 | ₩109,468 | ₩109,468 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,364 | ₩110,364 | ₩110,364 | ₩110,364 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,297 | ₩110,578 | ₩110,297 | ₩110,551 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,989 | ₩110,056 | ₩109,989 | ₩110,056 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,949 | ₩109,949 | ₩109,521 | ₩109,588 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,711 | ₩110,711 | ₩110,711 | ₩110,711 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩112,009 | ₩112,009 | ₩111,300 | ₩111,300 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,889 | ₩111,889 | ₩111,795 | ₩111,795 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,889 | ₩112,223 | ₩111,889 | ₩112,196 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,865 | ₩112,865 | ₩112,143 | ₩112,143 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩113,066 | ₩113,066 | ₩112,985 | ₩113,052 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,651 | ₩112,704 | ₩112,638 | ₩112,638 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,383 | ₩112,544 | ₩112,062 | ₩112,062 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,664 | ₩112,865 | ₩112,664 | ₩112,865 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,902 | ₩112,076 | ₩111,487 | ₩111,487 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,357 | ₩112,357 | ₩111,688 | ₩111,688 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,226 | ₩113,280 | ₩112,972 | ₩112,972 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,333 | ₩113,333 | ₩112,825 | ₩113,213 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩112,089 | ₩112,544 | ₩112,089 | ₩112,397 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,584 | ₩112,584 | ₩112,437 | ₩112,437 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,370 | ₩112,370 | ₩112,223 | ₩112,223 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,223 | ₩112,704 | ₩112,223 | ₩112,624 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,661 | ₩111,661 | ₩111,247 | ₩111,300 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,905 | ₩112,905 | ₩112,116 | ₩112,116 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,832 | ₩112,504 | ₩110,832 | ₩112,504 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,163 | ₩110,364 | ₩110,163 | ₩110,364 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,802 | ₩109,802 | ₩109,802 | ₩109,802 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,561 | ₩110,243 | ₩109,561 | ₩110,243 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,490 | ₩112,490 | ₩111,099 | ₩111,099 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,370 | ₩112,731 | ₩112,370 | ₩112,731 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,283 | ₩110,966 | ₩110,270 | ₩110,966 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,785 | ₩109,468 | ₩108,785 | ₩109,347 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,692 | ₩108,692 | ₩108,103 | ₩108,424 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,534 | ₩109,628 | ₩109,387 | ₩109,387 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,481 | ₩109,481 | ₩109,481 | ₩109,481 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,829 | ₩109,829 | ₩109,361 | ₩109,361 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,153 | ₩111,153 | ₩110,123 | ₩110,123 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,618 | ₩110,698 | ₩110,444 | ₩110,698 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,508 | ₩109,534 | ₩109,508 | ₩109,534 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,631 | ₩110,631 | ₩110,003 | ₩110,069 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩110,096 | ₩110,096 | ₩110,096 | ₩110,096 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,551 | ₩110,551 | ₩110,431 | ₩110,431 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩110,029 | ₩110,029 | ₩109,815 | ₩109,815 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,785 | ₩108,986 | ₩108,785 | ₩108,986 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,420 | ₩111,420 | ₩110,591 | ₩110,591 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,926 | ₩111,327 | ₩110,591 | ₩111,327 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,899 | ₩111,033 | ₩110,297 | ₩111,033 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,230 | ₩110,230 | ₩110,230 | ₩110,230 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,534 | ₩109,588 | ₩109,534 | ₩109,588 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,601 | ₩109,641 | ₩109,307 | ₩109,615 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,227 | ₩109,294 | ₩109,160 | ₩109,200 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩109,013 | ₩109,040 | ₩108,638 | ₩108,638 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,277 | ₩108,785 | ₩108,277 | ₩108,558 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,501 | ₩107,501 | ₩107,287 | ₩107,327 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,983 | ₩108,090 | ₩107,608 | ₩107,608 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,715 | ₩108,063 | ₩107,715 | ₩107,983 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,461 | ₩107,461 | ₩106,806 | ₩106,806 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,695 | ₩109,695 | ₩109,080 | ₩109,080 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,922 | ₩110,029 | ₩109,548 | ₩109,548 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,304 | ₩109,106 | ₩108,304 | ₩109,106 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,792 | ₩108,478 | ₩106,792 | ₩108,183 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,264 | ₩108,397 | ₩106,244 | ₩106,244 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,866 | ₩108,959 | ₩108,210 | ₩108,959 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,441 | ₩109,441 | ₩108,625 | ₩108,625 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,534 | ₩109,534 | ₩108,264 | ₩108,264 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,163 | ₩110,163 | ₩110,123 | ₩110,123 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,909 | ₩109,909 | ₩109,722 | ₩109,815 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,922 | ₩110,069 | ₩109,922 | ₩110,069 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩109,053 | ₩109,708 | ₩109,053 | ₩109,708 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,882 | ₩109,882 | ₩109,575 | ₩109,575 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,715 | ₩108,571 | ₩107,715 | ₩108,331 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,448 | ₩107,448 | ₩107,020 | ₩107,060 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,458 | ₩106,752 | ₩106,311 | ₩106,659 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,816 | ₩106,164 | ₩105,816 | ₩105,990 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,275 | ₩104,318 | ₩103,101 | ₩104,197 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,315 | ₩103,903 | ₩103,315 | ₩103,903 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,432 | ₩102,459 | ₩102,124 | ₩102,124 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩102,071 | ₩102,472 | ₩102,071 | ₩102,472 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,656 | ₩101,696 | ₩101,536 | ₩101,536 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩103,127 | ₩103,127 | ₩102,913 | ₩102,913 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,499 | ₩102,499 | ₩102,499 | ₩102,499 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩103,007 | ₩103,301 | ₩103,007 | ₩103,301 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,452 | ₩104,452 | ₩103,997 | ₩103,997 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,157 | ₩104,773 | ₩104,157 | ₩104,773 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,161 | ₩105,281 | ₩104,666 | ₩104,666 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,428 | ₩105,428 | ₩105,428 | ₩105,428 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,967 | ₩103,836 | ₩102,847 | ₩103,810 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,459 | ₩102,459 | ₩101,990 | ₩101,990 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,368 | ₩103,368 | ₩103,368 | ₩103,368 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,328 | ₩103,622 | ₩103,141 | ₩103,502 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,472 | ₩102,499 | ₩102,178 | ₩102,285 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩102,071 | ₩102,311 | ₩101,937 | ₩102,311 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,847 | ₩102,954 | ₩102,847 | ₩102,847 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩103,020 | ₩103,020 | ₩103,020 | ₩103,020 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,552 | ₩102,619 | ₩102,552 | ₩102,619 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩103,087 | ₩103,087 | ₩102,766 | ₩102,847 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,957 | ₩103,957 | ₩103,462 | ₩103,462 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,876 | ₩104,050 | ₩103,876 | ₩104,050 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,753 | ₩104,050 | ₩102,753 | ₩103,716 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,562 | ₩101,937 | ₩101,562 | ₩101,937 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,827 | ₩101,188 | ₩100,827 | ₩101,188 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,683 | ₩101,790 | ₩101,509 | ₩101,576 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,917 | ₩101,108 | ₩99,917 | ₩101,108 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,626 | ₩100,626 | ₩100,252 | ₩100,252 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,987 | ₩101,201 | ₩100,987 | ₩101,161 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,680 | ₩101,001 | ₩100,680 | ₩100,947 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,218 | ₩98,406 | ₩97,657 | ₩98,406 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,499 | ₩98,606 | ₩98,499 | ₩98,606 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,429 | ₩98,272 | ₩97,429 | ₩98,272 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,884 | ₩98,499 | ₩97,884 | ₩98,045 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,255 | ₩97,550 | ₩97,255 | ₩97,469 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,734 | ₩96,734 | ₩95,650 | ₩95,650 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,333 | ₩96,587 | ₩95,931 | ₩95,931 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,469 | ₩97,496 | ₩97,202 | ₩97,202 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,660 | ₩98,794 | ₩98,606 | ₩98,620 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,724 | ₩97,724 | ₩97,724 | ₩97,724 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,647 | ₩98,647 | ₩98,004 | ₩98,004 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,178 | ₩98,178 | ₩96,707 | ₩96,707 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,259 | ₩98,767 | ₩98,259 | ₩98,767 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,890 | ₩99,890 | ₩98,874 | ₩98,874 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩100,064 | ₩100,064 | ₩100,064 | ₩100,064 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,957 | ₩100,131 | ₩99,690 | ₩99,717 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,623 | ₩99,623 | ₩98,968 | ₩98,968 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,931 | ₩99,957 | ₩98,981 | ₩98,981 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,706 | ₩100,706 | ₩100,706 | ₩100,706 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩102,044 | ₩102,044 | ₩101,536 | ₩101,536 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,559 | ₩102,526 | ₩100,559 | ₩102,526 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,606 | ₩102,606 | ₩102,606 | ₩102,606 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,863 | ₩103,863 | ₩103,596 | ₩103,596 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩105,107 | ₩105,107 | ₩105,107 | ₩105,107 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,716 | ₩105,428 | ₩103,689 | ₩104,973 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,334 | ₩106,124 | ₩105,334 | ₩106,124 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,923 | ₩106,297 | ₩105,923 | ₩106,297 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,722 | ₩105,722 | ₩105,709 | ₩105,709 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,960 | ₩104,960 | ₩104,960 | ₩104,960 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,241 | ₩105,910 | ₩105,241 | ₩105,548 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩105,067 | ₩105,067 | ₩104,893 | ₩104,893 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,762 | ₩105,896 | ₩105,696 | ₩105,896 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,666 | ₩105,428 | ₩104,666 | ₩105,294 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,268 | ₩105,268 | ₩105,013 | ₩105,147 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,134 | ₩105,134 | ₩104,144 | ₩104,639 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,264 | ₩105,388 | ₩104,264 | ₩105,388 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,829 | ₩105,923 | ₩103,930 | ₩104,010 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,776 | ₩106,030 | ₩105,776 | ₩105,963 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,722 | ₩106,070 | ₩105,642 | ₩105,736 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,254 | ₩105,254 | ₩104,973 | ₩105,120 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,375 | ₩105,655 | ₩105,375 | ₩105,655 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩104,117 | ₩104,117 | ₩103,997 | ₩103,997 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,345 | ₩105,441 | ₩104,345 | ₩105,361 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,489 | ₩103,649 | ₩103,141 | ₩103,555 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,355 | ₩103,636 | ₩103,261 | ₩103,636 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,258 | ₩102,579 | ₩102,057 | ₩102,579 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,258 | ₩102,258 | ₩102,258 | ₩102,258 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,994 | ₩102,994 | ₩102,512 | ₩102,512 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,395 | ₩103,395 | ₩103,114 | ₩103,208 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,301 | ₩103,422 | ₩103,301 | ₩103,395 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,913 | ₩102,913 | ₩102,913 | ₩102,913 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,448 | ₩103,475 | ₩103,448 | ₩103,475 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,285 | ₩103,382 | ₩102,285 | ₩103,382 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,231 | ₩102,231 | ₩101,870 | ₩101,870 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,408 | ₩103,555 | ₩103,154 | ₩103,221 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩104,024 | ₩104,024 | ₩104,024 | ₩104,024 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,662 | ₩103,716 | ₩103,582 | ₩103,716 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩103,061 | ₩103,061 | ₩102,913 | ₩103,061 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,659 | ₩102,940 | ₩102,659 | ₩102,940 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,566 | ₩102,566 | ₩102,566 | ₩102,566 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,787 | ₩101,924 | ₩100,787 | ₩101,910 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,934 | ₩100,934 | ₩100,385 | ₩100,385 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,810 | ₩101,415 | ₩99,810 | ₩101,335 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,810 | ₩99,810 | ₩99,810 | ₩99,810 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,141 | ₩99,141 | ₩99,141 | ₩99,141 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,355 | ₩99,462 | ₩98,968 | ₩98,968 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,864 | ₩99,864 | ₩99,864 | ₩99,864 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩100,118 | ₩100,145 | ₩100,118 | ₩100,145 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,506 | ₩100,519 | ₩100,332 | ₩100,506 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,345 | ₩100,519 | ₩100,319 | ₩100,519 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,984 | ₩100,118 | ₩99,971 | ₩100,091 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,546 | ₩100,546 | ₩100,546 | ₩100,546 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,496 | ₩101,736 | ₩101,496 | ₩101,736 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,883 | ₩101,883 | ₩101,455 | ₩101,455 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,549 | ₩102,111 | ₩101,402 | ₩101,415 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,603 | ₩101,603 | ₩101,603 | ₩101,603 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,924 | ₩102,057 | ₩101,924 | ₩102,057 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,763 | ₩101,790 | ₩101,763 | ₩101,790 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,843 | ₩102,311 | ₩101,843 | ₩102,044 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,556 | ₩101,322 | ₩99,556 | ₩101,322 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,650 | ₩99,650 | ₩99,650 | ₩99,650 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,890 | ₩99,890 | ₩99,837 | ₩99,837 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,773 | ₩100,773 | ₩100,452 | ₩100,479 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,626 | ₩100,626 | ₩100,051 | ₩100,078 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩100,011 | ₩100,278 | ₩100,011 | ₩100,278 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,369 | ₩99,810 | ₩99,355 | ₩99,583 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,810 | ₩99,810 | ₩99,503 | ₩99,503 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,252 | ₩100,252 | ₩100,252 | ₩100,252 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,957 | ₩100,024 | ₩99,837 | ₩99,837 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,938 | ₩99,543 | ₩97,938 | ₩99,543 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,643 | ₩97,643 | ₩97,563 | ₩97,563 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,710 | ₩97,710 | ₩97,162 | ₩97,162 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,373 | ₩96,373 | ₩94,768 | ₩94,768 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩96,025 | ₩96,025 | ₩95,369 | ₩95,610 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,650 | ₩96,065 | ₩95,650 | ₩96,065 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,904 | ₩95,931 | ₩95,904 | ₩95,931 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,827 | ₩97,242 | ₩96,827 | ₩97,095 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,540 | ₩98,981 | ₩97,630 | ₩97,630 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,141 | ₩99,141 | ₩99,141 | ₩99,141 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,847 | ₩99,115 | ₩98,847 | ₩99,021 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,964 | ₩98,660 | ₩97,964 | ₩98,499 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,533 | ₩98,031 | ₩96,533 | ₩98,031 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,710 | ₩98,192 | ₩97,015 | ₩97,055 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,403 | ₩97,790 | ₩97,108 | ₩97,750 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,643 | ₩97,643 | ₩97,483 | ₩97,483 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,978 | ₩98,312 | ₩97,523 | ₩98,205 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,941 | ₩98,968 | ₩98,914 | ₩98,927 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,790 | ₩99,208 | ₩97,790 | ₩98,272 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,636 | ₩99,636 | ₩98,580 | ₩98,580 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,305 | ₩100,305 | ₩99,610 | ₩99,610 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,666 | ₩100,666 | ₩100,359 | ₩100,492 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,479 | ₩100,479 | ₩100,265 | ₩100,265 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,824 | ₩99,971 | ₩99,824 | ₩99,971 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,586 | ₩100,613 | ₩99,824 | ₩99,837 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,640 | ₩100,760 | ₩100,640 | ₩100,760 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,743 | ₩99,904 | ₩99,676 | ₩99,904 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,994 | ₩99,141 | ₩98,994 | ₩99,141 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,743 | ₩99,743 | ₩98,981 | ₩98,981 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,319 | ₩100,319 | ₩99,623 | ₩99,743 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,797 | ₩99,890 | ₩99,783 | ₩99,797 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,580 | ₩98,968 | ₩98,580 | ₩98,593 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,299 | ₩98,299 | ₩98,085 | ₩98,085 | -0.22% | 400 |
|---|